Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 970.91 2.74 (0.28%)
Chọn ngày  :   
kết quả giao dịch HOSE
  Giao dịch khớp lệnh Giao dịch thỏa thuận Tổng Vốn hóa
Khối lượng (+/- %) Giá trị (+/- %) Khối lượng (+/- %) Giá trị (+/- %) Khối lượng Giá trị
Toàn thị trường 95,857,760 73.21% 1,571,553 65.29% 35,069,968 26.79% 835,373 34.71% 130,927,728 2,406,926
cổ phiếu 95,857,760 73.21% 1,571,553 65.29% 35,069,968 26.79% 835,373 34.71% 130,927,728 2,406,926 3,322,940,448
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 35,179 -38.47% 35,627 -37.04% -448
Khối lượng 120,908,300 -31.36% 114,186,120 -33.46% 6,722,180
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng
lệnh đặt
Tổng KL
đặt
GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAA
171,199,976 14,050 14,100 17,450 14,139 911,270 0 0 200 338 409 1,050,320 1,214,020 928,720 13,130 2,439,600
2 AAM
12,346,411 11,900 0 0 0 0 0 0 0 3 4 3,000 5,100 0 0 124,369
3 ABT
14,107,207 34,200 0 0 36,364 110 0 0 -1,650 10 4 1,730 620 110 4 374,236
4 ACC
10,000,000 19,000 19,400 30 14,286 140 0 0 0 10 11 4,700 2,720 170 3 190,000
5 ACL
22,799,675 22,750 0 0 22,276 6,150 0 0 -250 32 25 16,330 8,830 6,150 137 512,993
6 ADS
25,517,801 11,000 0 0 11,172 3,670 0 0 200 8 17 4,320 6,410 3,670 41 285,799
7 AGF
28,109,743 3,650 0 0 0 0 0 0 0 0 0 0 0 0 0 102,601
8 AGM
18,200,000 10,450 0 0 11,111 360 0 0 -350 8 10 1,110 1,220 360 4 183,820
9 AGR
212,000,000 3,420 0 0 3,397 98,610 0 0 -30 82 33 118,130 148,620 98,610 335 715,968
10 AMD
163,504,874 2,490 2,660 845,870 2,639 7,079,190 0 0 90 873 578 7,954,100 7,963,830 7,925,060 20,934 421,843
11 ANV
127,539,625 22,950 23,300 12,550 23,494 192,940 0 0 500 190 241 211,820 216,790 205,490 4,825 2,981,149
12 APC
12,020,400 19,900 19,750 20 20,000 3,200 0 0 400 36 31 3,470 6,800 3,220 65 239,622
13 APG
34,028,900 9,900 9,900 1,000 9,875 212,260 0 0 -10 62 135 239,100 221,830 213,260 2,106 336,546
14 ASM
258,867,849 6,400 6,400 117,380 6,446 1,667,630 0 0 110 275 382 1,831,680 1,840,090 1,785,010 11,500 1,685,230
15 ASP
37,339,929 7,440 7,440 10 7,182 1,810 0 0 -40 15 21 8,860 3,990 1,820 13 276,313
16 AST
45,000,000 82,500 81,000 400 82,728 21,480 0 0 0 127 89 25,830 23,070 21,880 1,809 3,712,500
17 ATG
15,220,000 930 990 80 947 65,480 0 0 50 56 54 78,100 176,870 65,560 62 14,916
18 BBC
15,420,782 60,800 0 0 60,000 200 0 0 200 5 12 490 480 200 12 940,668
19 BCE
30,000,000 6,750 0 0 6,699 6,270 0 0 -20 23 8 8,060 12,130 6,270 42 201,900
20 BCG
108,005,760 8,250 8,280 1,200 8,298 747,630 0 0 20 171 531 758,590 763,240 748,830 6,214 893,208
21 BFC
57,167,993 12,800 12,800 1,020 12,500 4,880 0 0 -400 30 22 7,160 9,580 5,900 74 708,883
22 BHN
231,800,000 77,900 0 0 80,000 100 0 0 -2,400 21 9 1,000 770 100 8 17,500,900
23 BIC
117,276,895 24,300 0 0 23,462 2,600 0 0 -600 42 36 4,020 4,200 2,600 61 2,779,462
24 BID
4,022,018,040 41,000 41,000 5,120 41,576 714,600 0 0 800 503 591 804,060 846,880 719,720 29,920 168,120,354
25 BMC
12,392,630 14,250 14,100 400 8,333 120 0 0 150 11 11 2,260 3,290 520 7 178,454
26 BMI
91,354,037 25,200 0 0 25,135 3,700 0 0 -50 17 23 24,800 11,170 3,700 93 2,297,554
27 BMP
81,860,938 49,000 48,200 700 48,322 21,460 0 0 -900 90 79 48,170 26,980 22,160 1,071 3,937,511
28 BRC
12,374,997 10,250 0 0 10,000 600 0 0 400 7 9 1,490 1,890 600 6 131,794
29 BSI
122,070,078 7,960 8,000 10,060 8,025 33,020 0 0 200 26 41 61,580 52,760 43,080 345 996,050
30 BTP
60,485,600 12,300 0 0 0 0 0 0 0 3 5 800 15,750 0 0 743,973
31 BTT
13,500,000 33,800 0 0 0 0 0 0 0 3 0 400 0 0 0 456,300
32 BVH
700,886,434 68,000 68,000 100 68,023 65,360 0 0 100 92 92 92,960 78,420 65,460 4,453 47,730,366
33 BWE
150,000,000 24,800 0 0 24,528 10,070 0 0 0 49 34 27,290 24,140 10,070 247 3,720,000
34 C32
15,030,145 20,050 20,000 12,000 20,045 8,830 0 0 400 33 12 22,650 22,630 20,830 417 307,366
35 C47
17,020,130 10,750 0 0 10,955 7,120 0 0 50 16 13 13,560 15,190 7,120 78 183,817
36 CAV
57,600,000 56,500 0 0 58,065 310 0 0 500 11 4 86,880 460 310 18 3,283,200
37 CCI
17,743,865 14,100 0 0 0 0 0 0 0 2 2 1,020 2,510 0 0 247,330
38 CCL
47,499,885 7,600 7,750 1,080 7,687 27,320 0 0 100 55 70 31,520 31,890 28,400 218 365,749
39 CDC
15,706,406 16,900 0 0 0 0 0 0 0 1 8 5,000 11,460 0 0 265,438
40 CDPM1901
1,500,000 680 680 1,100 690 88,360 0 0 20 72 53 109,580 96,420 89,460 62 1,050
41 CEE
41,500,000 16,900 0 0 0 0 0 0 0 2 9 4,050 8,130 0 0 667,550
42 CFPT1903
1,000,000 12,080 0 0 12,504 35,670 0 0 530 83 95 65,670 43,890 35,670 446 12,610
43 CFPT1905
1,000,000 7,480 0 0 7,660 11,750 0 0 70 93 113 21,140 20,270 11,750 90 7,550
44 CFPT1906
5,000,000 1,400 0 0 1,433 86,560 0 0 0 205 209 178,890 167,870 86,560 124 7,000
45 CFPT1907
2,000,000 2,510 0 0 2,597 10,780 0 0 70 109 85 72,740 57,130 10,780 28 5,160
46 CGMD1901
1,500,000 940 0 0 913 13,150 0 0 60 18 16 45,120 51,920 13,150 12 1,500
47 CHP
138,598,505 20,400 0 0 20,000 1,000 0 0 -200 5 6 13,730 1,050 1,000 20 2,799,690
48 CHPG1905
1,000,000 1,500 2,050 10 1,568 285,010 0 0 30 172 155 372,980 346,300 285,020 447 1,530
49 CHPG1907
1,000,000 5,190 4,970 10 5,131 41,320 0 0 -90 159 161 66,500 125,360 41,330 212 5,100
50 CHPG1908
2,000,000 2,230 0 0 2,193 19,610 0 0 10 17 21 35,950 65,020 19,610 43 4,480
51 CHPG1909
5,000,000 1,680 0 0 1,650 118,780 0 0 -10 133 94 168,780 118,780 118,780 196 8,350
52 CIG
31,539,947 2,210 2,350 20 2,335 10,280 0 0 150 10 13 11,600 12,400 10,300 24 74,434
53 CII
283,168,152 22,750 0 0 22,794 35,360 0 0 0 37 31 44,890 64,240 35,360 806 5,638,321
54 CLC
26,207,583 31,850 0 0 32,099 810 0 0 -350 5 16 2,030 850 810 26 825,539
55 CLG
21,150,000 3,220 3,440 2,060 3,445 12,190 0 0 220 59 7 123,600 14,250 14,250 49 72,756
56 CLL
34,000,000 25,600 0 0 0 0 0 0 0 3 1 1,820 530 0 0 870,400
57 CLW
13,000,000 24,300 0 0 0 0 0 0 0 0 1 0 10 0 0 315,900
58 CMBB1902
5,000,000 1,550 0 0 1,502 6,660 0 0 -130 46 27 9,160 66,620 6,660 10 7,100
59 CMBB1903
3,000,000 2,600 0 0 2,579 25,980 0 0 -130 62 47 80,970 66,270 25,980 67 7,410
60 CMBB1904
2,000,000 1,790 0 0 1,667 46,200 0 0 -150 56 51 127,690 104,870 46,200 77 3,280
61 CMBB1905
5,000,000 1,090 0 0 1,044 110,200 0 0 -50 188 187 192,620 216,570 110,200 115 5,200
62 CMBB1906
3,000,000 1,320 0 0 1,237 19,400 0 0 -100 38 50 36,510 29,100 19,400 24 3,660
63 CMG
99,999,866 36,800 37,200 30 37,143 2,100 0 0 300 34 34 6,770 9,320 2,130 79 3,709,995
64 CMSN1902
2,000,000 1,210 0 0 1,155 11,260 0 0 10 114 97 19,860 95,660 11,260 13 2,440
65 CMV
12,103,912 13,750 0 0 14,035 1,140 0 0 700 6 15 1,170 1,850 1,140 16 174,902
66 CMWG1903
2,000,000 3,710 0 0 3,842 8,590 0 0 40 227 236 77,880 85,870 8,590 33 7,500
67 CMWG1904
1,000,000 23,460 0 0 23,929 14,000 0 0 460 172 158 35,260 24,340 14,000 335 23,920
68 CMWG1907
5,000,000 1,000 1,080 1,000 1,006 61,620 0 0 -30 104 72 126,350 91,210 62,620 63 4,850
69 CMX
13,221,234 15,200 0 0 15,236 4,660 0 0 600 24 36 7,440 8,610 4,660 71 208,895
70 CNG
27,000,000 23,300 23,300 1,090 23,320 41,210 0 0 0 9 9 55,650 44,330 42,300 986 629,092
71 CNVL1901
5,000,000 960 0 0 888 55,200 0 0 -40 34 30 67,200 63,300 55,200 49 4,600
72 COM
14,120,628 52,800 0 0 0 0 0 0 0 6 8 40 3,810 0 0 745,569
73 CPNJ1902
1,500,000 1,800 0 0 1,718 20,370 0 0 -100 17 12 45,170 36,240 20,370 35 2,550
74 CRC
15,000,000 13,500 13,500 380 13,498 34,820 0 0 0 7 17 36,620 40,640 35,200 475 202,500
75 CRE
80,000,000 24,000 23,950 6,750 23,975 94,850 0 0 -50 56 54 116,510 133,380 101,600 2,436 1,915,997
76 CREE1902
1,000,000 3,200 0 0 3,028 12,550 0 0 -140 54 57 25,710 23,660 12,550 38 3,060
77 CREE1903
1,000,000 5,770 0 0 5,650 14,160 0 0 -130 52 72 20,870 20,370 14,160 80 5,640
78 CREE1904
3,000,000 1,790 0 0 1,722 15,680 0 0 -100 63 61 30,050 46,740 15,680 27 5,070
79 CSBT1901
2,000,000 1,070 0 0 1,667 600 0 0 -70 26 19 25,600 600 600 1 2,000
80 CSM
103,626,467 14,100 0 0 0 0 0 0 0 8 7 3,290 7,000 0 0 1,461,116
81 CSTB1901
1,500,000 440 440 11,000 390 33,320 0 0 0 76 49 96,820 67,710 44,320 18 660
82 CSV
44,200,000 20,800 20,900 2,500 20,577 51,660 0 0 -50 125 106 61,020 57,730 54,160 1,115 917,150
83 CTCB1901
2,000,000 700 730 1,000 727 33,020 0 0 0 19 22 53,200 38,120 34,020 25 1,400
84 CTD
79,255,000 63,000 63,000 1,510 63,289 14,410 0 0 0 81 63 18,810 17,610 15,920 1,007 4,806,432
85 CTF
45,539,968 22,750 0 0 23,050 106,030 0 0 300 4 58 106,270 108,580 106,030 2,444 1,049,696
86 CTG
3,723,404,556 20,150 20,250 6,330 20,455 2,243,460 0 0 550 670 775 2,355,120 2,457,460 2,249,790 46,017 77,074,474
87 CTI
62,999,997 22,000 21,900 3,200 21,858 190,180 0 0 -100 93 88 210,900 205,330 193,380 4,227 1,379,700
88 CTS
106,436,576 7,700 7,510 300 7,603 6,050 0 0 -150 30 19 7,150 11,900 6,350 48 803,317
89 CVHM1901
5,000,000 2,840 0 0 2,667 1,500 0 0 -40 51 52 12,700 1,500 1,500 4 14,000
90 CVHM1902
1,000,000 15,210 0 0 15,251 11,540 0 0 -80 64 94 15,530 17,520 11,540 176 15,130
91 CVIC1902
1,000,000 16,100 0 0 15,726 12,400 0 0 -360 118 114 16,400 19,540 12,400 195 15,740
92 CVIC1903
4,000,000 1,420 0 0 1,376 39,230 0 0 0 58 38 67,230 39,230 39,230 54 5,680
93 CVJC1901
5,000,000 2,020 0 0 0 100 0 0 -40 11 14 15,100 100 100 0 9,900
94 CVJC1902
1,000,000 27,610 0 0 28,047 12,800 0 0 480 50 57 21,640 21,410 12,800 359 28,090
95 CVNM1902
5,000,000 1,500 0 0 1,818 550 0 0 -20 22 22 15,050 1,290 550 1 7,400
96 CVNM1903
1,000,000 16,160 0 0 16,162 9,900 0 0 40 86 90 19,830 12,670 9,900 160 16,200
97 CVNM1904
5,000,000 930 0 0 880 11,360 0 0 0 156 181 88,350 92,910 11,360 10 4,650
98 CVNM1905
1,500,000 1,500 0 0 1,391 11,500 0 0 0 22 8 38,660 60,660 11,500 16 2,250
99 CVRE1902
5,000,000 1,520 0 0 1,439 145,260 0 0 -90 235 213 220,800 216,700 145,260 209 7,150
100 CVRE1903
4,000,000 2,480 0 0 2,358 2,120 0 0 -40 49 43 32,120 2,120 2,120 5 9,760
101 CVT
36,690,887 20,750 0 0 20,859 71,000 0 0 100 60 69 100,450 90,410 71,000 1,481 765,005
102 D2D
21,354,984 78,500 78,300 290 78,777 43,160 0 0 600 101 123 58,120 45,260 43,450 3,423 1,685,618
103 DAG
51,795,085 6,850 6,850 6,410 6,824 166,770 0 0 -20 103 118 177,800 185,230 173,180 1,182 353,752
104 DAH
34,200,000 10,000 9,830 13,290 9,864 1,239,950 0 0 -200 46 59 1,268,000 1,263,120 1,253,240 12,362 335,160
105 DAT
46,005,413 16,300 0 0 0 0 0 0 0 0 3 0 200 0 0 749,888
106 DBC
91,099,828 23,250 23,250 1,900 23,212 139,020 0 0 -150 84 76 154,040 172,520 140,920 3,271 2,104,406
107 DBD
52,379,000 59,000 59,000 1,500 59,193 11,150 0 0 -200 62 48 13,580 16,910 12,650 749 3,079,880
108 DCL
56,832,824 26,000 26,000 280 26,117 186,930 0 0 100 71 88 240,260 207,110 187,210 4,889 1,483,337
109 DCM
529,400,000 6,700 0 0 6,718 135,910 0 0 0 98 56 185,210 158,840 135,910 913 3,546,980
110 DGW
41,951,747 23,900 24,000 5,920 23,825 184,090 0 0 -100 149 171 223,460 208,790 190,010 4,528 994,847
111 DHA
15,119,946 31,700 0 0 31,239 5,570 0 0 -1,100 17 20 7,450 12,090 5,570 174 450,618
112 DHC
53,756,783 41,000 40,600 1,200 40,527 288,230 0 0 -1,000 280 255 312,210 305,040 289,430 11,730 2,150,271
113 DHG
130,746,071 95,300 0 0 95,349 1,720 0 0 0 12 18 2,250 9,190 1,720 164 12,460,101
114 DHM
31,396,180 3,700 0 0 0 0 0 0 0 2 7 40 1,500 0 0 116,166
115 DIC
26,585,840 2,050 2,050 2,260 1,977 61,710 0 0 -60 536 70 91,770 124,070 63,970 127 51,908
116 DIG
314,943,601 13,700 13,800 12,180 13,868 412,530 0 0 0 156 191 472,520 449,980 424,710 5,889 4,314,727
117 DLG
299,309,720 1,480 1,490 75,180 1,496 858,530 0 0 20 301 228 4,010,770 1,523,450 933,710 1,396 448,965
118 DMC
34,727,465 70,000 0 0 67,606 710 0 0 -2,400 10 7 4,210 2,520 710 48 2,347,577
119 DPG
44,999,810 44,700 44,600 1,050 44,575 24,610 0 0 0 67 57 29,250 29,640 25,660 1,144 2,011,492
120 DPM
391,400,000 13,200 13,300 5,750 13,293 194,540 0 0 150 174 159 273,670 243,530 200,290 2,662 5,224,312
121 DPR
43,000,000 43,950 0 0 44,061 60,620 0 0 50 84 110 82,000 86,880 60,620 2,671 1,765,491
122 DQC
34,359,416 15,750 0 0 16,129 1,550 0 0 250 18 20 1,850 2,640 1,550 25 440,929
123 DRC
118,792,605 23,450 23,800 11,800 23,548 111,560 0 0 100 112 126 168,040 145,050 123,360 2,908 2,797,566
124 DRH
60,999,933 4,620 4,700 25,290 4,767 649,260 0 0 160 213 288 736,550 703,340 674,550 3,214 288,831
125 DRL
9,500,000 52,800 0 0 0 0 0 0 0 12 2 2,960 580 0 0 501,600
126 DSN
12,083,009 61,100 0 0 60,000 300 0 0 0 14 16 760 2,510 300 18 738,272
127 DTA
17,200,000 5,670 0 0 0 80 0 0 30 16 7 360 1,070 80 0 98,040
128 DTL
61,435,604 33,650 0 0 0 10 0 0 -2,350 0 10 10 2,030 10 0 1,897,750
129 DTT
8,151,820 13,500 0 0 0 0 0 0 0 2 1 20 10 0 0 110,050
130 DVP
40,000,000 38,200 38,200 400 38,282 18,390 0 0 100 49 35 27,030 22,870 18,790 719 1,532,000
131 DXG
520,034,667 14,600 14,750 25,540 14,605 875,790 0 0 -100 316 425 993,980 1,073,260 901,330 13,168 7,536,877
132 DXV
9,900,000 3,800 0 0 3,871 6,200 0 0 100 18 16 11,200 6,900 6,200 24 38,610
133 E1VFVN30
436,300,000 14,730 0 0 14,746 813,620 0 0 0 121 158 883,220 829,770 813,620 11,998 6,426,699
134 EIB
1,235,522,904 16,750 16,750 40 16,762 8,770 0 0 100 59 59 9,240 52,110 8,810 148 20,715,944
135 ELC
50,928,243 5,600 0 0 5,755 54,210 0 0 230 31 39 68,830 56,270 54,210 312 295,107
136 EMC
15,297,333 11,550 0 0 0 0 0 0 0 3 0 1,310 0 0 0 176,684
137 EVE
41,979,773 11,100 0 0 10,972 11,210 0 0 -100 15 23 23,690 25,200 11,210 123 418,528
138 EVG
60,000,000 2,630 2,640 22,330 2,642 165,770 0 0 0 86 125 345,580 240,210 188,100 497 157,800
139 FCM
41,000,000 6,550 0 0 0 10 0 0 80 11 9 1,620 5,070 10 0 271,830
140 FCN
119,538,893 9,980 9,970 3,200 10,001 191,480 0 0 20 117 94 246,700 256,400 194,680 1,947 1,195,389
141 FDC
38,629,988 12,500 0 0 0 0 0 0 0 2 4 1,900 800 0 0 482,875
142 FIR
13,000,000 44,600 44,550 5,650 44,541 21,890 0 0 -100 33 22 31,840 34,210 27,540 1,227 578,500
143 FIT
254,730,247 7,110 7,200 11,010 7,369 689,790 0 0 320 217 242 725,400 763,130 700,800 5,162 1,892,646
144 FLC
709,997,807 4,540 4,580 156,210 4,597 3,638,350 0 0 20 583 617 3,984,920 4,228,470 3,794,560 17,441 3,237,590
145 FMC
49,044,000 26,700 26,900 2,170 26,856 4,580 0 0 0 7 35 16,600 14,020 6,750 181 1,309,475
146 FPT
678,358,688 57,000 57,200 30,290 57,262 899,940 0 0 200 555 692 1,046,880 1,193,590 930,230 53,265 38,797,405
147 FRT
78,981,792 27,050 27,100 100 27,231 46,050 0 0 200 94 75 62,630 57,640 46,150 1,257 2,152,254
148 FTM
50,000,000 2,610 2,640 1,550 2,558 302,620 0 0 -90 203 130 350,190 352,350 304,170 778 126,000
149 FTS
120,244,051 12,400 12,200 10 12,422 1,610 0 0 -200 20 11 5,470 12,330 1,620 20 1,466,971
150 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 0 0 0 0 0 178,500
151 FUCTVGF2
17,000,000 11,100 0 0 0 0 0 0 0 0 0 0 0 0 0 188,700
152 FUCVREIT
5,000,000 6,990 0 0 0 40 0 0 -190 0 7 40 170 40 0 34,000
153 FUESSV50
14,200,000 12,800 12,800 50,000 0 0 0 0 0 5 2 184,180 140,000 50,000 640 181,760
154 GAB
13,800,000 10,250 10,250 6,000 9,990 196,600 0 0 0 103 49 294,360 249,900 202,600 2,026 141,450
155 GAS
1,913,950,000 97,900 99,000 4,680 98,645 100,380 0 0 700 278 261 111,690 110,580 105,060 10,365 188,715,470
156 GDT
17,136,968 31,200 0 0 30,909 6,600 0 0 -200 39 13 11,210 8,030 6,600 204 525,856
157 GEG
203,891,677 27,000 26,950 5,090 26,723 436,660 0 0 -250 122 188 460,340 455,360 441,750 11,806 5,454,102
158 GEX
488,244,000 19,900 19,900 5,040 19,450 306,020 0 0 -500 243 105 405,300 324,730 311,060 6,052 9,471,934
159 GIL
24,000,000 18,600 18,750 210 18,335 8,290 0 0 -300 30 21 11,660 16,000 8,500 156 439,200
160 GMC
17,880,928 18,750 0 0 19,048 630 0 0 -50 16 11 5,190 7,400 630 12 333,452
161 GMD
296,924,957 23,100 23,200 1,000 23,487 224,890 0 0 500 163 190 265,750 274,960 225,890 5,305 7,007,429
162 GSP
30,000,000 11,350 0 0 0 10 0 0 50 2 11 2,010 24,190 10 0 410,400
163 GTA
10,400,000 12,100 0 0 0 0 0 0 0 2 5 6,170 1,290 0 0 118,943
164 GTN
250,000,000 22,200 22,200 880 22,206 100,560 0 0 50 140 85 126,200 127,660 101,440 2,253 5,562,500
165 HAG
927,467,947 3,970 3,970 40,320 4,010 845,950 0 0 20 245 305 1,177,600 1,185,310 886,270 3,552 3,700,323
166 HAH
48,782,751 12,150 12,150 170 12,120 93,980 0 0 -50 74 35 112,080 99,540 94,150 1,141 583,337
167 HAI
182,682,799 3,620 3,850 407,210 3,787 8,176,110 0 0 190 942 716 8,696,170 8,632,260 8,583,320 32,533 696,021
168 HAP
55,626,621 3,350 3,310 3,500 3,311 20,540 0 0 30 73 33 41,250 34,520 24,040 80 187,492
169 HAR
101,350,100 4,410 4,590 42,670 4,692 1,124,200 0 0 290 335 177 1,169,900 1,353,850 1,166,870 5,471 476,345
170 HAS
8,000,000 7,210 0 0 5,000 200 0 0 -10 3 7 2,550 2,450 200 1 56,160
171 HAX
36,744,399 18,100 0 0 17,927 102,860 0 0 -200 136 103 115,280 112,560 102,860 1,844 655,321
172 HBC
230,875,398 11,000 11,200 40,500 11,231 585,450 0 0 150 276 313 784,280 875,680 625,950 7,029 2,574,261
173 HCD
27,000,000 3,000 2,970 5,500 2,871 186,350 0 0 -120 206 95 216,060 201,310 191,850 551 77,760
174 HCM
305,882,263 22,900 23,200 3,630 23,212 265,250 0 0 200 204 191 319,890 312,780 268,880 6,241 7,057,424
175 HDB
980,999,979 28,000 28,000 17,380 27,963 736,430 0 0 0 159 316 848,240 902,090 753,810 21,080 27,467,994
176 HDC
57,924,440 21,950 21,900 10 22,020 90,100 0 0 300 117 73 111,090 114,390 90,110 1,984 1,288,800
177 HDG
118,681,289 32,950 32,950 2,010 32,885 16,360 0 0 -200 65 56 30,380 32,920 18,370 604 3,885,744
178 HHS
274,744,063 3,200 3,230 600 3,197 184,840 0 0 0 95 106 203,480 209,100 185,440 593 799,181
179 HID
58,765,032 2,120 0 0 2,176 61,110 0 0 70 33 86 120,470 77,400 61,110 133 128,683
180 HII
27,850,000 9,840 9,840 8,500 10,011 358,510 0 0 460 136 182 399,270 391,450 367,010 3,673 286,855
181 HMC
21,000,000 11,700 0 0 12,143 1,400 0 0 100 25 17 7,060 9,710 1,400 17 247,800
182 HNG
1,108,553,895 14,300 14,200 3,000 14,381 68,630 0 0 100 63 78 89,470 108,910 71,630 1,030 15,963,176
183 HOT
8,000,000 50,900 0 0 0 0 0 0 0 0 0 0 0 0 0 407,197
184 HPG
2,761,074,115 24,200 24,200 130,860 24,346 4,552,890 0 0 150 816 986 5,276,260 5,127,270 4,683,750 114,013 67,232,155
185 HPX
199,996,305 26,300 26,300 56,220 26,300 187,300 0 0 150 9 28 243,580 249,460 243,520 6,405 5,289,902
186 HQC
476,600,000 990 1,000 20,400 987 1,078,630 0 0 0 155 115 2,423,540 3,127,480 1,099,030 1,085 471,833
187 HRC
30,206,622 44,000 0 0 0 0 0 0 0 0 2 0 1,210 0 0 1,329,091
188 HSG
423,469,489 8,460 8,500 38,660 8,536 2,179,430 0 0 50 555 529 2,260,860 2,429,780 2,218,090 18,932 3,601,633
189 HSL
15,749,956 8,120 8,120 1,160 8,283 446,100 0 0 300 178 207 486,730 475,050 447,260 3,704 132,615
190 HT1
381,589,911 15,250 15,050 20 15,415 69,480 0 0 200 86 122 123,200 125,110 69,500 1,071 5,894,823
191 HTI
24,949,200 11,900 0 0 11,962 10,450 0 0 100 10 20 10,520 18,730 10,450 125 299,390
192 HTL
12,000,000 18,000 0 0 0 0 0 0 0 4 3 2,510 5,070 0 0 216,000
193 HTN
33,062,221 17,650 17,600 1,530 17,600 21,080 0 0 -50 19 28 61,580 52,190 22,610 398 581,895
194 HTT
20,000,000 1,210 0 0 0 0 0 0 0 0 0 0 0 0 0 24,200
195 HTV
13,104,000 13,450 0 0 0 0 0 0 0 2 2 640 3,200 0 0 176,249
196 HU1
10,000,000 7,820 0 0 0 0 0 0 0 0 3 0 6,200 0 0 78,200
197 HU3
9,999,944 7,820 0 0 7,619 2,100 0 0 0 9 12 3,410 3,100 2,100 16 78,200
198 HUB
15,246,000 19,900 0 0 33,333 30 0 0 0 3 11 370 4,050 30 1 303,395
199 HVG
227,038,291 8,660 0 0 0 0 0 0 0 0 0 0 0 0 0 1,922,852
200 HVH
20,000,000 17,250 17,250 1,530 17,257 87,790 0 0 0 59 53 109,650 105,770 89,320 1,541 336,375
201 HVN
1,418,290,847 34,600 34,600 30 34,777 46,640 0 0 0 149 135 75,800 52,590 46,670 1,623 49,072,863
202 HVX
38,525,250 3,800 0 0 0 0 0 0 0 0 3 0 3,370 0 0 157,796
203 IBC
76,456,676 20,200 20,200 220 20,159 83,140 0 0 -50 24 36 87,940 99,250 83,360 1,680 1,644,033
204 IDI
227,644,608 5,090 5,100 35,380 5,197 419,450 0 0 150 232 262 459,550 469,550 454,830 2,360 1,192,858
205 IJC
137,097,323 14,200 14,200 1,950 14,179 81,600 0 0 0 78 97 100,940 117,260 83,550 1,185 1,946,782
206 ILB
24,502,245 17,000 0 0 0 0 0 0 0 8 10 2,310 11,320 0 0 416,538
207 IMP
49,421,159 53,000 0 0 53,143 1,750 0 0 0 20 19 4,160 3,150 1,750 93 2,617,530
208 ITA
938,463,607 2,700 2,700 18,150 2,704 1,645,960 0 0 10 294 222 2,130,570 1,905,540 1,664,110 4,500 2,542,851
209 ITC
69,086,688 16,200 0 0 16,176 680 0 0 -100 8 9 6,500 6,290 680 11 1,105,206
210 ITD
19,064,798 10,050 0 0 9,997 33,110 0 0 -50 34 13 63,310 40,500 33,110 331 189,926
211 JVC
112,500,171 3,900 3,800 10,000 3,836 251,590 0 0 -20 113 162 275,890 329,330 261,590 1,003 436,501
212 KBC
475,711,167 14,600 14,600 30,140 14,607 1,111,250 0 0 50 125 186 1,675,230 1,374,540 1,141,390 16,672 6,881,987
213 KDC
256,653,397 19,200 19,200 1,720 19,063 27,960 0 0 -50 80 88 29,800 50,820 29,680 566 3,938,411
214 KDH
544,429,109 27,000 27,000 4,000 27,084 223,450 0 0 150 160 125 269,440 295,620 227,450 6,160 14,781,250
215 KHP
41,551,296 9,490 9,480 330 0 10 0 0 60 8 16 370 420 340 3 382,490
216 KMR
56,881,443 2,550 2,550 380 2,632 1,140 0 0 20 20 24 10,170 6,410 1,520 4 146,176
217 KOS
103,750,000 28,400 28,000 2,530 28,002 74,530 0 0 0 33 44 85,120 97,280 77,060 2,158 2,946,500
218 KPF
18,017,896 29,700 31,750 150 0 20 0 0 -200 4 9 170 1,470 170 5 531,528
219 KSB
53,779,882 17,750 18,200 135,550 18,600 401,820 0 0 900 300 319 541,180 579,900 537,370 9,941 998,647
220 L10
9,890,000 15,750 0 0 16,667 960 0 0 -1,000 42 4 3,080 970 960 16 144,403
221 LAF
14,728,019 10,000 0 0 0 0 0 0 0 0 2 0 100 0 0 147,280
222 LBM
10,000,000 29,000 0 0 0 0 0 0 0 4 9 130 370 0 0 290,000
223 LCG
100,000,000 8,150 8,080 20,000 8,225 120,850 0 0 110 116 108 148,650 163,080 140,850 1,156 809,477
224 LCM
24,633,000 730 0 0 0 0 0 0 0 0 0 0 0 0 0 17,982
225 LDG
240,212,451 9,000 9,100 23,270 9,068 485,220 0 0 100 291 283 553,050 536,190 508,490 4,612 2,182,384
226 LEC
26,100,000 15,700 0 0 14,286 140 0 0 100 7 5 780 1,030 140 2 412,380
227 LGC
192,854,765 39,000 0 0 0 0 0 0 0 0 1 0 2,330 0 0 7,521,336
228 LGL
50,000,000 8,800 0 0 8,257 1,090 0 0 -100 16 25 3,790 13,000 1,090 9 434,975
229 LHG
50,012,010 15,450 15,650 100 15,743 84,100 0 0 50 49 39 97,970 95,900 84,200 1,326 775,186
230 LIX
32,400,000 42,950 0 0 43,373 7,470 0 0 550 24 24 11,670 10,060 7,470 324 1,409,400
231 LM8
9,388,682 21,500 0 0 0 10 0 0 0 1 5 60 1,250 10 0 201,857
232 LMH
25,629,995 11,650 0 0 11,599 43,020 0 0 -150 5 9 43,050 46,230 43,020 499 294,745
233 LSS
70,000,000 4,700 0 0 5,000 600 0 0 0 8 22 1,050 16,400 600 3 314,876
234 MBB
2,329,523,253 21,800 21,900 19,280 21,795 1,351,110 0 0 -50 524 557 1,573,990 1,619,160 1,370,390 29,870 50,583,525
235 MCG
57,510,000 1,850 0 0 2,000 500 0 0 0 16 12 2,390 20,920 500 1 96,293
236 MCP
15,071,337 17,700 0 0 0 20 0 0 -1,200 0 13 20 4,620 20 0 248,368
237 MDG
10,889,031 9,200 9,200 10 8,000 250 0 0 0 3 5 310 43,950 260 2 94,988
238 MHC
41,406,964 3,400 0 0 3,088 4,210 0 0 -190 23 15 5,740 9,950 4,210 13 132,916
239 MSH
50,009,400 45,950 46,000 290 46,157 21,730 0 0 50 127 95 22,840 23,610 22,020 1,016 2,300,432
240 MSN
1,168,946,447 58,500 59,000 49,590 58,817 820,390 0 0 100 681 672 928,490 918,650 869,980 51,179 68,500,262
241 MWG
443,546,178 113,400 113,500 1,890 113,875 207,350 0 0 -100 317 297 239,210 217,190 209,240 23,827 50,156,770
242 NAF
44,439,912 23,700 23,800 110 23,674 38,650 0 0 0 12 26 71,170 54,010 38,760 918 1,053,224
243 NAV
8,000,000 15,950 0 0 18,182 110 0 0 -1,100 10 9 1,110 440 110 2 118,800
244 NBB
100,475,656 20,300 20,500 10 20,680 25,000 0 0 400 18 16 35,030 44,570 25,010 517 1,931,750
245 NCT
26,166,940 70,900 70,500 30 70,476 1,050 0 0 -400 29 20 2,680 7,310 1,080 76 1,844,684
246 NHH
34,440,000 45,000 46,400 160 45,149 322,890 0 0 0 67 157 327,630 335,920 323,050 14,585 1,549,800
247 NKG
181,999,868 6,990 7,000 11,100 7,054 610,680 0 0 60 239 215 801,920 688,530 621,780 4,386 1,283,099
248 NLG
259,702,575 27,400 27,400 1,400 27,354 126,780 0 0 0 122 145 154,740 160,870 128,180 3,506 6,841,851
249 NNC
21,920,000 47,300 47,300 750 47,603 2,920 0 0 100 26 28 6,050 19,230 3,670 174 1,039,008
250 NSC
17,586,988 83,500 85,000 40 86,667 150 0 0 500 18 7 530 890 190 16 1,476,259
251 NT2
287,876,029 22,400 22,500 40,830 22,397 37,460 0 0 0 108 101 177,440 103,900 78,290 1,758 6,448,423
252 NTL
63,600,000 24,400 24,600 2,000 24,311 105,300 0 0 0 141 115 134,720 126,430 107,300 2,609 1,488,155
253 NVL
930,446,674 56,000 55,500 8,000 55,794 123,580 0 0 -400 63 155 140,340 177,760 131,580 7,339 52,767,224
254 NVT
90,500,000 7,300 0 0 7,143 3,220 0 0 -280 31 17 6,590 14,100 3,220 23 635,310
255 OGC
300,000,000 3,700 3,700 6,140 3,702 173,670 0 0 -20 68 61 195,660 230,490 179,810 666 1,104,000
256 OPC
26,577,280 44,400 0 0 0 0 0 0 0 6 2 1,450 80 0 0 1,180,031
257 PAC
46,471,707 25,200 0 0 25,229 6,540 0 0 0 39 29 10,800 7,690 6,540 165 1,171,087
258 PAN
170,101,141 28,400 0 0 28,426 7,880 0 0 0 15 27 10,590 24,910 7,880 224 4,914,113
259 PC1
159,323,929 17,800 17,900 450 17,838 73,720 0 0 50 94 70 89,480 84,150 74,170 1,323 2,843,924
260 PDN
18,521,954 68,900 0 0 0 0 0 0 0 5 6 170 1,120 0 0 1,276,163
261 PDR
327,657,972 27,800 28,000 1,000 27,797 358,780 0 0 0 121 131 374,110 404,330 359,780 10,001 9,108,892
262 PET
86,600,124 7,650 7,600 1,000 7,603 30,910 0 0 -50 22 13 49,800 50,270 31,910 243 646,075
263 PGC
60,342,638 13,900 0 0 13,848 37,190 0 0 0 16 22 71,370 64,090 37,190 515 838,716
264 PGD
89,999,025 50,000 50,000 100 53,159 16,460 0 0 3,500 54 43 41,800 16,560 16,560 880 4,814,897
265 PGI
88,717,773 16,700 0 0 0 0 0 0 0 0 0 0 0 0 0 1,481,587
266 PHC
25,674,340 11,000 11,050 13,190 11,075 151,880 0 0 100 38 114 182,470 211,940 165,070 1,828 285,806
267 PHR
135,499,198 52,000 52,000 2,050 52,333 269,010 0 0 0 282 261 277,610 296,170 271,060 14,185 7,045,958
268 PIT
15,199,345 3,210 0 0 3,125 640 0 0 -220 11 3 3,130 760 640 2 42,489
269 PJT
15,360,478 11,300 0 0 10,204 490 0 0 -700 4 4 3,000 2,260 490 5 162,821
270 PLP
25,000,000 9,970 0 0 0 0 0 0 0 6 9 4,600 1,220 0 0 249,250
271 PLX
1,293,878,081 55,200 55,300 3,000 55,453 84,180 0 0 400 156 86 150,490 109,730 87,180 4,834 66,209,216
272 PME
75,011,625 54,900 0 0 54,894 4,700 0 0 0 12 17 10,690 14,790 4,700 258 4,118,138
273 PMG
42,124,094 18,000 18,100 1,950 19,048 210 0 0 100 3 3 2,820 2,730 2,160 39 762,446
274 PNC
11,040,241 10,650 0 0 0 10 0 0 -720 12 0 1,870 10 10 0 107,238
275 PNJ
222,667,960 84,000 84,000 3,350 83,835 126,820 0 0 -400 303 233 159,110 144,530 130,170 10,913 18,606,229
276 POM
243,344,952 5,580 5,580 30 0 0 0 0 0 9 5 210 23,100 30 0 1,351,544
277 POW
2,341,871,600 12,400 12,450 29,070 12,449 386,450 0 0 50 353 175 726,140 905,340 415,520 5,173 29,156,301
278 PPC
326,235,000 29,000 29,100 23,500 29,313 257,940 0 0 100 164 199 320,100 306,120 281,440 8,245 9,329,840
279 PTB
48,599,441 72,900 72,800 700 72,763 15,310 0 0 -100 54 42 32,850 20,430 16,010 1,165 3,443,399
280 PTC
17,999,999 6,170 0 0 0 0 0 0 0 0 4 0 2,220 0 0 100,016
281 PTL
100,000,000 4,420 0 0 4,718 93,050 0 0 300 45 22 103,250 93,050 93,050 439 466,643
282 PVD
421,545,789 14,650 14,800 15,650 14,775 868,950 0 0 200 390 344 1,317,480 1,128,280 884,600 13,071 6,253,777
283 PVT
281,440,162 16,750 16,800 20 16,730 36,640 0 0 -50 78 96 67,140 55,580 36,660 613 4,700,051
284 PXI
30,000,000 3,130 3,140 1,500 2,955 31,130 0 0 -180 21 36 47,710 37,530 32,630 97 88,500
285 PXS
60,000,000 5,440 5,450 10 5,493 45,510 0 0 20 31 34 50,850 65,960 45,520 250 327,600
286 PXT
20,000,000 1,560 1,640 10 1,613 620 0 0 80 10 14 6,330 16,380 630 1 32,800
287 QBS
69,329,928 2,860 2,920 10 2,958 69,650 0 0 110 23 57 83,840 147,200 69,660 206 205,910
288 QCG
275,129,310 4,180 0 0 4,159 41,360 0 0 -10 52 31 122,060 119,290 41,360 172 1,147,289
289 RAL
11,500,000 70,800 0 0 72,249 2,090 0 0 1,600 19 14 2,520 2,180 2,090 151 832,600
290 RDP
37,336,716 7,800 0 0 0 0 0 0 0 1 5 30 2,330 0 0 291,226
291 REE
310,058,841 36,850 36,900 5,160 36,860 253,470 0 0 0 211 194 290,000 304,630 258,630 9,533 11,425,377
292 RIC
28,708,169 4,690 0 0 0 50 0 0 320 10 4 1,500 50 50 0 352,547
293 ROS
567,598,121 24,200 24,000 29,510 23,653 14,594,970 0 0 -500 758 290 23,190,420 14,665,920 14,624,480 345,927 13,452,075
294 S4A
42,200,000 28,000 0 0 0 0 0 0 0 4 5 3,530 6,400 0 0 1,181,600
295 SAB
641,281,186 233,200 0 0 234,307 1,370 0 0 1,500 33 63 2,060 1,570 1,370 321 150,508,694
296 SAM
256,504,540 8,150 0 0 8,085 8,040 0 0 -50 9 9 14,190 16,670 8,040 65 2,077,687
297 SAV
13,923,773 9,100 9,240 500 0 0 0 0 140 8 8 3,300 2,150 500 5 124,999
298 SBA
60,488,261 15,050 0 0 0 0 0 0 0 7 3 6,150 67,780 0 0 907,338
299 SBT
586,740,552 18,550 18,500 2,000 18,480