Trading Statistics

HOSE | HNX | UPCoM 

STOCK INDEXES HNX

Index HNX-INDEX: 311.17 -2.12 (-0.68%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 72,402,351 100% 1,665,214.107 100% Bid volume 67,111 -7.5% 103,224,821 -6.38%
Trading of shares traded 70,080,900 96.79% 1,599,964.11 96.08% Ask volume 62,737 -3.92% 115,129,370 -10.17%
Trading of shares agreement 2,321,451 3.21% 65,249.997 3.92% Change Buy - Sell 4,374   -11,904,549  
Unit: Volume (shares); Value (million); Market Cap (million) (*) Price: Price per session 2; (+/-)%: The difference from the previous session
DOMESTIC MATCHED TRANSACTIONS
TRANSACTION AGREEMENTS IN THE COUNTRY
No. Stock Shares
Listed
Reference
price
Open
price
Close
price
Change Highest
price
Lowest
price
Average price Volumn Val. Total Order Total Volume
Symbol +/- % Buy Sell Buy Sell
1 AAV
36,656,180 12,600 12,600 12,700 100 0.79 13,100 12,500 12,747 232,588 2,965 303 267 309,836 373,906
2 ACM
51,000,000 1,900 1,800 1,800 -100 -5.26 1,900 1,800 1,803 2,914,649 5,255 798 673 2,914,777 4,636,753
3 ADC
3,977,936 19,300 20,500 21,000 1,700 8.81 21,000 20,500 20,750 200 4 7 3 1,560 200
4 ALT
6,172,523 17,100 18,800 18,800 1,700 9.94 18,800 18,800 18,800 100 2 5 1 5,894 102
5 AMC
2,850,000 22,100 22,100 22,100 0 0 22,100 22,100 22,100 0 0 10 3 5,600 2,200
6 AME
25,200,000 10,700 10,700 11,000 300 2.8 11,000 10,700 10,794 11,800 127 25 32 14,700 23,000
7 AMV
91,108,861 10,900 10,900 10,700 -200 -1.83 11,000 10,400 10,551 1,096,291 11,593 625 1,421 1,293,275 3,956,987
8 API
36,400,000 48,400 49,500 49,200 800 1.65 49,600 48,400 49,070 103,600 5,084 164 235 158,327 161,400
9 APP
4,724,632 8,200 8,200 8,200 0 0 8,200 8,200 8,200 200 2 15 11 4,076 8,800
10 APS
78,000,000 21,300 21,400 21,200 -100 -0.47 21,800 20,900 21,218 1,697,214 36,011 1,876 1,677 2,300,950 2,591,614
11 ARM
3,111,283 50,000 50,000 50,000 0 0 50,000 50,000 50,000 0 0 0 1 0 105
12 ART
96,922,509 5,700 5,700 6,000 300 5.26 6,100 5,500 5,922 1,369,083 8,111 1,401 1,087 3,153,146 2,707,110
13 ATS
3,500,000 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 0 0 0 0
14 BAB
753,135,500 18,900 19,000 19,100 200 1.06 19,200 18,900 19,054 12,810 244 58 44 88,114 85,155
15 BAX
8,200,000 78,000 78,000 78,000 0 0 78,000 77,000 77,500 1,210 94 17 20 6,010 5,518
16 BBS
6,000,000 13,000 11,700 12,000 -1,000 -7.69 14,000 11,700 12,115 1,310 16 9 11 2,210 4,504
17 BCC
123,209,812 15,800 15,800 16,300 500 3.16 16,900 15,600 16,310 744,069 12,135 658 918 970,238 1,173,008
18 BCF
25,300,423 38,800 39,000 39,000 200 0.52 39,000 38,500 38,761 5,900 229 25 7 9,650 6,100
19 BDB
1,126,474 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 1 1 101 100
20 BED
3,000,000 39,700 39,700 39,700 0 0 39,700 39,700 39,700 0 0 0 1 0 100
21 BII
57,680,000 6,100 6,100 6,200 100 1.64 6,300 6,100 6,133 602,930 3,699 635 593 1,126,756 1,475,776
22 BKC
11,737,728 8,400 8,300 8,800 400 4.76 8,800 8,300 8,300 400 3 6 6 2,302 2,600
23 BLF
11,500,000 4,000 3,800 4,000 0 0 4,000 3,800 3,937 6,600 26 43 23 43,130 49,100
24 BNA
19,999,989 34,800 34,800 34,900 100 0.29 36,100 34,200 34,548 499,700 17,268 286 260 696,219 597,830
25 BPC
3,800,000 10,600 11,600 11,000 400 3.77 11,600 11,000 11,600 300 3 9 3 2,806 370
26 BSC
3,150,747 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 3 0 400 0
27 BST
1,100,000 19,000 19,500 19,500 500 2.63 19,500 19,500 19,500 100 2 2 4 200 1,500
28 BTS
123,559,858 9,100 9,100 9,900 800 8.79 10,000 9,100 9,763 214,255 2,093 285 283 343,273 257,391
29 BTW
9,360,000 32,000 32,000 32,000 0 0 32,000 32,000 32,000 100 3 1 3 9,200 328
30 BVS
72,233,937 22,400 22,400 22,700 300 1.34 22,800 22,200 22,511 98,114 2,209 171 208 147,115 173,772
31 BXH
3,012,040 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 0 0 0 0
32 C69
30,000,000 12,100 12,200 12,000 -100 -0.83 12,200 11,800 11,970 116,207 1,391 211 151 165,230 231,407
33 C92
5,312,920 5,600 5,600 5,600 0 0 5,900 5,100 5,234 37,200 195 56 41 50,730 49,800
34 CAG
13,800,000 16,900 16,300 16,800 -100 -0.59 16,800 16,300 16,579 5,200 86 25 25 41,616 11,800
35 CAN
5,000,000 58,500 58,500 58,500 0 0 58,500 58,500 58,500 0 0 2 8 200 1,900
36 CAP
5,236,023 100,700 97,000 101,000 300 0.3 101,000 96,000 99,144 8,700 864 61 26 14,960 9,813
37 CCR
24,501,817 19,500 19,300 20,300 800 4.1 20,300 19,300 19,318 13,400 259 41 12 26,901 16,100
38 CDN
99,000,000 29,300 29,300 29,300 0 0 29,300 29,300 29,300 0 0 10 30 9,611 17,663
39 CEO
257,339,985 43,300 43,300 43,900 600 1.39 45,900 42,700 44,028 4,873,614 214,554 7,384 7,316 6,270,566 6,773,710
40 CET
6,050,000 7,200 7,200 6,600 -600 -8.33 7,200 6,600 6,662 2,900 19 20 34 10,500 157,741
41 CIA
19,709,904 13,500 14,600 14,200 700 5.19 14,600 13,200 13,327 1,200 16 22 54 10,517 88,330
42 CJC
4,000,000 19,200 19,200 19,200 0 0 19,200 19,200 19,200 0 0 0 6 0 3,120
43 CKV
4,050,000 21,100 21,100 21,100 0 0 21,100 21,100 21,100 0 0 0 1 0 2,031
44 CLH
12,000,000 32,600 32,500 32,800 200 0.61 32,900 32,100 32,456 2,800 91 37 37 19,000 38,300
45 CLM
11,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 1 2 0 600
46 CMC
4,561,050 10,400 9,400 10,500 100 0.96 10,500 9,400 9,950 218 2 8 15 2,218 8,530
47 CMS
17,200,000 14,500 14,500 14,900 400 2.76 15,200 13,800 14,763 24,900 368 86 88 83,116 84,508
48 CPC
4,303,050 22,100 22,100 22,100 0 0 22,100 22,100 22,100 0 0 10 6 4,600 11,500
49 CSC
22,816,144 70,700 70,800 70,900 200 0.28 71,500 70,800 71,089 18,280 1,300 103 122 32,607 37,381
50 CTB
13,680,000 25,700 25,500 25,500 -200 -0.78 25,500 25,500 25,700 400 10 7 12 1,400 23,438
51 CTC
15,799,926 5,800 5,800 5,900 100 1.72 5,900 5,600 5,780 230,643 1,333 339 249 425,013 447,198
52 CTP
12,099,992 5,900 6,200 6,300 400 6.78 6,300 6,000 6,190 28,560 177 83 46 58,460 46,000
53 CTT
4,697,351 22,400 22,400 22,400 0 0 22,400 22,400 22,400 0 0 0 15 0 3,100
54 CTX
78,907,276 8,600 8,600 8,700 100 1.16 8,700 8,600 8,600 4,688 40 20 26 41,052 24,888
55 CVN
19,799,994 7,500 7,400 7,500 0 0 7,600 7,400 7,477 107,200 802 142 126 196,701 295,748
56 CX8
2,110,586 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 9 0 3,700
57 D11
6,551,965 21,500 21,500 20,900 -600 -2.79 21,500 20,900 20,954 5,000 105 36 24 15,803 28,020
58 DAD
5,000,000 24,300 24,300 24,300 0 0 24,300 24,300 24,300 0 0 1 15 201 12,200
59 DAE
1,498,680 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 1 6 100 3,300
60 DC2
3,751,981 11,100 10,300 10,600 -500 -4.5 10,600 10,300 10,550 600 6 25 21 16,000 16,830
61 DDG
57,039,886 39,400 39,400 39,300 -100 -0.25 39,500 39,100 39,336 197,207 7,757 100 105 251,212 226,907
62 DHP
9,492,200 11,800 12,900 12,900 1,100 9.32 12,900 12,900 12,900 1,000 13 7 2 7,000 3,500
63 DHT
26,408,828 40,600 40,500 40,700 100 0.25 40,800 40,500 40,568 15,046 610 20 33 32,862 59,867
64 DIH
5,979,962 39,500 37,300 39,300 -200 -0.51 39,300 37,100 37,180 1,300 49 31 31 4,101 14,605
65 DL1
106,236,094 7,200 7,300 7,300 100 1.39 7,400 7,100 7,262 381,247 2,769 472 675 818,722 1,100,770
66 DNC
5,137,850 74,500 74,500 74,500 0 0 74,500 74,500 74,500 0 0 0 2 0 800
67 DNM
4,377,605 36,900 36,600 36,500 -400 -1.08 36,600 36,500 36,514 700 26 11 12 2,793 2,300
68 DNP
118,909,913 21,000 20,800 20,100 -900 -4.29 20,800 19,900 20,128 12,200 246 55 44 28,792 36,028
69 DP3
8,600,000 96,500 96,500 96,500 0 0 96,500 96,500 96,500 0 0 8 14 1,207 2,000
70 DPC
2,237,280 12,900 12,600 12,600 -300 -2.33 12,600 12,600 12,900 100 1 3 1 757 100
71 DS3
10,669,730 5,400 5,400 5,400 0 0 5,500 5,300 5,412 76,140 412 97 95 141,641 228,540
72 DST
32,300,000 8,800 8,800 8,900 100 1.14 9,000 8,700 8,838 415,700 3,675 325 288 583,500 661,800
73 DTC
10,000,000 8,300 8,200 9,100 800 9.64 9,100 8,200 8,605 13,800 119 24 15 29,101 20,000
74 DTD
30,245,025 26,600 26,700 27,000 400 1.5 27,500 26,600 27,139 140,934 3,824 267 260 231,531 297,766
75 DTK
682,767,475 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 8 5 8,902 5,300
76 DVG
28,000,000 10,000 10,000 10,000 0 0 10,200 9,800 10,004 732,881 7,332 303 410 970,181 1,218,781
77 DXP
25,987,027 16,400 16,700 16,600 200 1.22 16,900 16,600 16,727 32,810 549 82 79 87,911 102,710
78 DZM
5,395,985 8,400 8,900 8,900 500 5.95 8,900 8,900 8,900 1,500 13 22 11 18,930 16,900
79 EBS
10,219,484 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 2 13 201 9,803
80 ECI
1,860,000 25,600 25,600 25,600 0 0 25,600 25,600 25,600 0 0 0 1 0 100
81 EID
15,000,000 21,400 21,400 22,400 1,000 4.67 22,500 20,500 21,590 9,530 208 32 41 23,637 21,876
82 EVS
60,000,400 29,900 31,000 32,800 2,900 9.7 32,800 30,600 31,251 111,200 3,486 55 81 129,301 111,200
83 FID
23,539,958 4,400 4,400 4,300 -100 -2.27 4,400 4,200 4,302 98,300 423 229 166 359,191 402,600
84 GDW
9,500,000 35,900 35,900 35,900 0 0 35,900 35,900 35,900 0 0 0 9 0 5,125
85 GIC
12,120,000 18,000 16,200 17,800 -200 -1.11 17,800 16,200 17,000 200 3 20 8 4,900 42,400
86 GKM
23,813,900 51,500 51,600 52,000 500 0.97 52,000 51,000 51,775 714,000 36,968 686 130 890,861 748,860
87 GLT
9,236,446 30,800 30,800 30,800 0 0 30,800 30,800 30,800 0 0 1 7 0 2,150
88 GMA
6,000,000 41,700 41,700 41,700 0 0 41,700 41,700 41,700 0 0 0 1 0 100
89 GMX
9,040,697 17,300 17,200 17,800 500 2.89 17,800 17,200 17,378 3,600 63 19 16 7,620 9,500
90 HAD
4,000,000 14,500 14,500 14,600 100 0.69 14,600 14,500 14,500 1,300 19 15 9 7,209 7,100
91 HAT
3,123,000 19,000 19,800 19,000 0 0 19,800 19,000 19,432 1,900 37 8 5 3,800 60,900
92 HBS
32,999,980 7,600 7,600 7,600 0 0 7,900 7,600 7,731 30,800 238 59 67 63,434 56,258
93 HCC
6,518,586 11,000 11,900 11,900 900 8.18 11,900 11,900 11,900 100 1 8 7 2,200 9,010
94 HCT
2,016,385 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 0 0 0 0
95 HDA
11,500,000 23,900 23,800 24,100 200 0.84 24,200 23,300 23,677 968,703 22,946 370 258 1,222,699 1,138,882
96 HEV
1,000,000 45,800 45,800 45,800 0 0 45,800 45,800 45,800 0 0 0 4 0 5,105
97 HGM
12,600,000 50,000 50,000 50,000 0 0 50,000 50,000 50,000 0 0 0 2 0 200
98 HHC
16,425,000 84,500 84,500 84,500 0 0 84,500 84,500 84,500 0 0 0 4 0 459
99 HHG
34,896,354 3,800 3,800 3,900 100 2.63 3,900 3,800 3,815 335,900 1,282 429 373 746,049 1,184,000
100 HJS
20,999,900 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 6 0 4,395 0
101 HKT
6,135,029 6,000 6,000 6,000 0 0 6,000 5,800 5,932 3,500 21 21 11 12,400 9,000
102 HLC
25,415,199 15,000 14,600 14,500 -500 -3.33 14,600 14,100 14,198 5,350 76 33 32 29,194 38,656
103 HLD
20,000,000 37,500 37,400 37,000 -500 -1.33 37,600 37,000 37,277 48,500 1,805 49 74 199,800 80,600
104 HMH
13,199,847 20,000 20,800 21,100 1,100 5.5 21,300 20,800 21,078 19,800 417 33 18 26,691 43,059
105 HMR
5,612,444 10,100 10,600 10,200 100 0.99 10,700 10,200 10,550 2,400 25 22 16 10,102 5,900
106 HOM
74,769,131 7,800 7,800 7,900 100 1.28 7,900 7,700 7,748 154,334 1,196 169 111 307,875 274,534
107 HPM
3,800,000 15,100 15,100 15,100 0 0 15,100 15,100 15,100 0 0 0 0 0 0
108 HTC
11,000,000 39,600 39,600 39,600 0 0 39,600 39,600 39,600 0 0 1 6 100 2,600
109 HTP
91,804,980 38,000 38,000 38,200 200 0.53 39,000 37,700 38,010 101,300 3,850 44 40 159,600 110,600
110 HUT
268,631,965 28,200 28,200 28,500 300 1.06 29,300 28,000 28,529 2,463,304 70,273 2,026 1,982 2,915,396 3,717,032
111 HVT
10,988,059 57,000 55,200 56,900 -100 -0.18 57,000 55,200 55,304 5,447 301 25 30 7,866 18,138
112 ICG
20,000,000 12,200 12,100 11,900 -300 -2.46 12,100 11,900 12,006 3,600 43 14 17 8,797 15,712
113 IDC
300,000,000 52,100 52,400 51,800 -300 -0.58 53,000 51,500 52,263 2,536,300 132,519 2,233 1,512 2,993,570 3,452,700
114 IDJ
147,025,952 21,000 18,900 21,100 100 0.48 21,500 18,900 21,121 2,709,870 57,234 2,140 1,874 3,923,651 3,562,019
115 IDV
25,227,906 51,400 51,600 51,500 100 0.19 51,900 51,400 51,467 8,571 441 64 35 19,522 15,267
116 INC
1,800,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 1 3 11,000 400
117 INN
18,000,000 47,700 48,000 47,200 -500 -1.05 48,000 46,500 47,163 2,400 113 28 29 10,395 7,560
118 IPA
178,196,496 32,600 33,000 32,800 200 0.61 33,000 32,200 32,625 260,561 8,502 358 375 343,511 402,803
119 ITQ
23,843,305 5,700 5,600 5,700 0 0 5,800 5,600 5,702 203,701 1,161 236 188 471,211 436,009
120 IVS
69,350,000 9,000 9,100 9,100 100 1.11 9,300 8,900 9,116 69,100 630 123 91 160,500 141,100
121 KDM
7,100,000 23,000 20,700 20,700 -2,300 -10 22,000 20,700 20,790 86,984 1,808 164 117 87,011 135,384
122 KHS
12,090,969 32,500 33,100 33,100 600 1.85 33,100 33,100 33,100 200 7 3 7 200 13,127
123 KKC
5,200,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 15 0 5 6 1,497 2,848
124 KLF
165,352,561 3,900 3,900 4,000 100 2.56 4,100 3,700 3,976 3,078,599 12,241 2,182 1,536 6,630,113 5,600,718
125 KMT
9,846,562 10,900 10,700 10,900 0 0 10,900 10,700 10,703 9,700 104 4 13 11,260 13,287
126 KSD
12,000,000 8,300 8,400 8,400 100 1.2 8,400 8,000 8,181 13,000 106 36 42 53,520 89,119
127 KSF
300,000,000 86,000 86,500 85,000 -1,000 -1.16 86,500 85,000 85,763 94,600 8,113 56 89 101,405 94,614
128 KSQ
30,000,000 4,300 4,200 4,300 0 0 4,500 4,100 4,317 195,100 842 281 164 542,200 272,200
129 KST
5,992,020 16,400 16,400 16,400 0 0 16,400 16,400 16,400 0 0 1 11 306 9,700
130 KTS
5,070,000 18,300 17,900 17,900 -400 -2.19 18,500 17,900 18,053 4,700 85 19 19 11,200 10,300
131 KTT
2,955,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 5 22 1,200 14,800
132 KVC
49,500,000 4,200 4,200 4,200 0 0 4,200 4,100 4,166 640,662 2,670 537 479 1,156,561 1,198,762
133 L14
26,784,841 149,000 146,100 156,000 7,000 4.7 159,600 145,000 155,408 192,911 29,981 801 871 275,166 245,021
134 L18
38,116,528 36,100 36,100 36,500 400 1.11 36,700 35,500 36,181 38,000 1,375 163 129 71,422 94,200
135 L35
3,265,155 6,100 5,500 5,500 -600 -9.84 5,500 5,500 5,500 1,700 9 5 14 2,300 3,400
136 L40
3,600,000 29,500 31,400 26,600 -2,900 -9.83 31,400 26,600 28,500 600 17 5 15 600 2,900
137 L43
3,500,000 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 7 2 330,500 600
138 L61
7,576,200 7,800 8,500 8,300 500 6.41 8,500 8,300 8,350 400 3 9 7 3,070 10,347
139 L62
8,298,243 5,000 5,000 5,000 0 0 5,200 5,000 5,014 24,900 125 22 22 43,100 34,610
140 LAS
112,856,400 15,600 15,600 15,500 -100 -0.64 16,000 15,200 15,499 542,529 8,409 670 835 685,439 1,169,329
141 LBE
1,100,000 26,100 26,100 26,100 0 0 26,100 26,100 26,100 0 0 0 0 0 0
142 LCD
1,474,000 26,700 26,700 26,700 0 0 26,700 26,700 26,700 0 0 0 1 0 2,300
143 LCS
7,600,000 2,600 2,500 2,600 0 0 2,600 2,400 2,485 49,118 122 63 59 82,364 58,018
144 LDP
12,703,167 17,100 17,100 16,700 -400 -2.34 17,500 16,000 16,960 106,600 1,807 132 108 240,521 134,800
145 LHC
7,200,000 135,100 133,000 135,900 800 0.59 135,900 130,000 130,350 2,700 353 19 29 5,201 11,400
146 LIG
64,898,032 8,900 8,900 8,800 -100 -1.12 9,100 8,800 8,938 292,910 2,614 469 499 667,190 932,351
147 LM7
4,957,000 4,100 4,100 4,300 200 4.88 4,300 4,100 4,218 10,600 45 48 21 773,301 15,300
148 LUT
15,000,000 6,500 6,700 6,400 -100 -1.54 6,700 6,400 6,460 1,000 6 26 41 7,800 67,600
149 MAC
15,139,745 9,900 9,900 9,000 -900 -9.09 10,100 9,000 9,436 369,644 3,476 273 398 369,715 846,367
150 MAS
4,267,683 37,000 40,700 40,700 3,700 10 40,700 40,700 37,000 100 4 6 2 2,000 105
151 MBG
72,355,278 9,400 9,400 9,400 0 0 9,700 9,300 9,481 645,409 6,116 543 661 955,543 1,207,707
152 MBS
267,618,324 24,000 24,000 23,800 -200 -0.83 24,500 23,400 23,915 577,703 13,814 887 822 773,956 959,053
153 MCC
5,016,124 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 0 0 0 0
154 MCF
10,777,838 9,300 9,400 9,300 0 0 9,400 9,300 9,317 18,700 174 23 42 352,320 71,484
155 MCO
4,103,929 5,400 5,100 5,400 0 0 5,400 4,900 5,240 2,800 15 36 23 8,961 12,900
156 MDC
21,418,346 11,900 11,600 12,000 100 0.84 12,000 11,500 11,735 5,247 62 37 48 19,847 20,166
157 MED
6,280,095 26,000 25,800 26,000 0 0 26,000 25,800 25,997 22,000 572 7 15 24,102 37,400
158 MEL
15,000,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 7 17 2,800 16,900
159 MHL
5,430,923 7,200 7,500 7,600 400 5.56 7,700 7,500 7,648 26,100 200 27 17 47,560 44,300
160 MIM
3,409,860 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 3 0 1,700 0
161 MKV
5,000,038 13,500 12,300 13,500 0 0 13,500 12,200 12,308 1,300 16 8 12 6,400 13,201
162 MST
68,140,691 15,400 15,000 15,400 0 0 15,600 15,000 15,310 175,406 2,686 167 179 341,528 353,146
163 MVB
105,000,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 500 11 6 12 3,500 6,600
164 NAG
16,682,624 17,000 17,000 17,000 0 0 17,000 16,700 16,841 229,850 3,871 158 195 338,050 296,948
165 NAP
21,517,200 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 2 1 2,000 1,000
166 NBC
36,999,124 16,800 16,900 16,800 0 0 17,300 16,800 16,997 207,146 3,518 290 392 264,856 513,777
167 NBP
12,865,500 21,000 21,000 21,000 0 0 21,000 21,000 21,000 0 0 1 9 200 1,501
168 NBW
10,900,000 20,800 20,800 20,800 0 0 20,800 20,800 20,800 0 0 6 1 6,702 100
169 NDN
71,657,936 13,900 13,900 14,000 100 0.72 14,000 13,700 13,923 170,109 2,370 273 419 264,439 437,589
170 NDX
9,987,557 7,700 7,600 7,700 0 0 7,800 7,600 7,697 9,300 72 38 59 58,306 109,300
171 NET
22,398,374 48,300 48,000 50,700 2,400 4.97 50,700 48,000 48,813 4,900 239 52 19 17,250 5,502
172 NFC
15,731,260 15,900 15,900 15,900 0 0 15,900 15,900 15,900 0 0 0 7 0 2,200
173 NHC
3,041,542 32,000 32,000 32,000 0 0 32,000 32,000 32,000 0 0 0 3 0 487
174 NRC
84,188,686 17,100 17,500 17,100 0 0 17,500 17,100 17,228 495,302 8,532 197 249 846,615 688,503
175 NSH
20,693,437 8,000 8,000 8,100 100 1.25 8,300 8,000 8,169 132,200 1,080 113 167 188,961 165,400
176 NST
11,202,003 7,900 7,600 7,800 -100 -1.27 7,800 7,600 7,641 6,600 50 30 20 14,965 17,514
177 NTH
10,802,053 43,000 43,000 43,000 0 0 43,000 43,000 43,000 0 0 6 2 4,200 1,100
178 NTP
117,796,183 45,800 43,000 45,500 -300 -0.66 47,000 42,800 44,974 25,848 1,165 121 103 98,750 132,346
179 NVB
410,155,587 34,800 33,300 34,000 -800 -2.3 34,500 33,300 33,875 2,100 71 31 28 27,013 50,700
180 OCH
200,000,000 10,700 10,700 10,700 0 0 10,900 10,500 10,698 191,800 2,052 345 191 312,450 319,600
181 ONE
7,960,310 8,500 8,500 8,100 -400 -4.71 8,600 8,000 8,301 34,600 286 47 67 83,500 64,600
182 PBP
4,799,516 16,800 16,500 16,300 -500 -2.98 16,700 16,300 16,410 9,909 163 62 48 16,720 37,209
183 PCE
10,000,000 21,500 21,500 21,500 0 0 21,500 21,500 21,500 0 0 26 15 8,900 10,200
184 PCG
18,870,000 6,200 6,200 6,300 100 1.61 6,400 6,200 6,217 15,100 94 64 68 48,000 57,900
185 PCT
23,000,000 7,000 6,900 7,000 0 0 7,200 6,900 7,037 28,400 200 77 46 54,000 41,400
186 PDB
8,909,981 23,200 23,200 24,500 1,300 5.6 25,000 23,200 24,420 58,400 1,426 171 115 101,400 83,701
187 PDC
15,000,000 7,500 7,500 7,400 -100 -1.33 7,500 7,000 7,233 12,602 91 51 30 16,458 27,040
188 PEN
5,000,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 100 1 5 6 3,400 2,200
189 PGN
7,545,647 14,200 14,200 14,400 200 1.41 14,400 13,900 14,194 23,610 336 31 33 61,512 81,950
190 PGS
50,000,000 24,600 25,000 25,000 400 1.63 25,200 25,000 25,006 34,000 850 36 54 45,302 43,955
191 PGT
9,241,801 6,800 6,800 6,800 0 0 6,900 6,500 6,591 23,226 153 53 37 43,903 110,397
192 PHN
7,253,911 40,000 40,000 40,000 0 0 40,000 40,000 40,000 0 0 1 1 1,001 200
193 PHP
326,960,000 20,100 19,500 20,200 100 0.5 20,500 19,500 20,185 10,300 208 74 80 21,726 38,800
194 PIA
3,900,000 34,000 31,600 31,600 -2,400 -7.06 31,600 31,600 31,600 100 3 20 9 1,800 9,207
195 PIC
33,339,891 11,500 11,700 12,100 600 5.22 12,100 11,700 11,715 2,700 32 18 5 11,289 2,926
196 PJC
7,326,928 27,100 27,100 27,100 0 0 27,100 27,100 27,100 0 0 1 8 100 3,476
197 PLC
80,798,839 33,200 33,300 33,200 0 0 33,400 32,800 33,029 365,806 12,089 464 470 478,964 537,606
198 PMB
12,000,000 14,500 14,500 14,700 200 1.38 14,700 14,400 14,461 3,800 55 37 25 18,500 8,900
199 PMC
9,332,573 65,000 65,000 65,000 0 0 65,000 65,000 65,000 808 53 6 6 4,401 2,034
200 PMP
4,200,000 15,900 15,800 15,900 0 0 15,900 15,800 15,840 500 8 16 11 14,700 6,000
201 PMS
7,227,662 24,900 24,900 24,900 0 0 24,900 24,900 24,900 0 0 3 4 1,726 1,500
202 POT
19,430,006 36,200 36,200 36,500 300 0.83 37,000 36,200 36,308 9,300 338 45 35 33,205 28,397
203 PPE
2,000,000 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 0 7 0 25,800
204 PPP
8,799,991 14,800 14,800 14,900 100 0.68 14,900 14,600 14,690 4,909 72 27 17 25,269 22,809
205 PPS
15,000,000 12,900 12,900 12,900 0 0 12,900 12,200 12,264 1,200 15 13 16 4,500 25,100
206 PPY
8,651,926 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 9 16 701 4,600
207 PRC
1,200,000 16,600 16,600 16,600 0 0 16,600 16,600 16,600 0 0 0 0 0 0
208 PRE
72,800,000 19,000 19,000 19,100 100 0.53 19,200 19,000 19,035 8,400 160 33 21 37,400 13,000
209 PSC
7,200,000 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 4 0 552 0
210 PSD
30,682,623 29,300 29,300 29,700 400 1.37 30,600 28,900 29,845 57,400 1,712 93 64 138,804 82,727
211 PSE
12,500,000 17,800 17,200 17,600 -200 -1.12 17,800 17,200 17,461 4,244 74 29 32 13,114 22,780
212 PSI
59,841,300 9,800 9,800 9,900 100 1.02 9,900 9,600 9,796 63,400 622 154 156 149,699 145,439
213 PSW
17,000,000 15,100 15,600 15,100 0 0 15,600 15,100 15,333 64,103 983 122 115 152,024 143,703
214 PTD
3,200,000 16,500 17,000 17,000 500 3.03 17,000 17,000 17,000 100 2 2 6 201 5,100
215 PTI
80,395,709 63,500 63,500 63,500 0 0 63,500 63,500 63,500 100 6 7 7 1,901 2,716
216 PTS
5,568,000 13,000 14,000 13,700 700 5.38 14,000 12,600 13,075 1,240 16 14 34 66,719 46,984
217 PV2
37,350,000 4,300 4,300 4,400 100 2.33 4,400 4,200 4,293 112,900 485 203 141 296,900 280,500
218 PVB
21,599,998 15,500 15,700 15,700 200 1.29 15,900 15,500 15,633 53,300 833 101 107 89,346 148,000
219 PVC
50,000,000 23,000 23,000 22,600 -400 -1.74 23,700 22,600 22,953 1,792,331 41,083 1,886 1,760 2,314,256 2,880,066
220 PVG
36,500,000 10,900 11,000 11,400 500 4.59 11,500 10,900 11,273 381,600 4,303 240 375 638,400 585,500
221 PVI
234,241,867 50,500 50,500 50,200 -300 -0.59 50,900 49,900 50,307 54,200 2,726 148 136 137,023 131,803
222 PVL
50,000,000 7,400 7,400 7,200 -200 -2.7 7,600 7,200 7,380 502,900 3,710 499 598 696,500 1,092,611
223 PVS
477,966,290 28,400 28,600 28,200 -200 -0.7 29,000 28,000 28,546 9,976,429 284,595 5,926 5,543 12,304,584 14,169,367
224 QHD
5,524,716 48,400 48,400 48,400 0 0 48,400 48,400 48,400 0 0 1 1 100 101
225 QST
3,240,000 17,200 17,200 17,200 0 0 17,200 17,200 17,200 0 0 0 3 0 600
226 QTC
2,700,000 14,400 14,400 15,800 1,400 9.72 15,800 14,400 15,333 300 5 12 3 13,000 300
227 RCL
12,598,930 19,100 20,900 20,900 1,800 9.42 20,900 20,900 20,900 100 2 4 1 79,375 125
228 S55
10,000,000 59,000 59,200 60,000 1,000 1.69 60,000 59,000 59,118 3,040 181 12 12 5,891 13,880
229 S99
52,426,723 13,200 13,200 13,100 -100 -0.76 13,300 12,900 13,104 80,030 1,049 140 212 128,236 202,611
230 SAF
10,055,789 61,100 61,100 61,100 0 0 61,100 61,100 61,100 0 0 2 5 302 3,100
231 SCG
85,000,000 73,100 73,300 71,500 -1,600 -2.19 74,500 71,500 73,555 523,300 38,423 349 300 554,912 550,320
232 SCI
25,409,847 15,200 15,000 15,300 100 0.66 15,400 15,000 15,281 54,500 833 114 123 121,204 81,610
233 SD2
14,423,536 8,200 8,600 8,500 300 3.66 8,600 8,000 8,414 8,100 68 33 44 18,200 75,700
234 SD4
10,300,000 5,100 5,100 5,600 500 9.8 5,600 5,100 5,456 54,030 295 50 39 79,613 54,030
235 SD5
25,999,848 10,300 10,200 10,300 0 0 10,300 10,200 10,300 20,800 214 25 58 53,700 109,700
236 SD6
34,771,611 5,000 5,000 5,100 100 2 5,100 5,000 5,028 106,940 539 127 96 223,540 212,942
237 SD9
34,234,000 8,700 8,800 8,800 100 1.15 8,900 8,700 8,795 58,000 510 82 68 136,594 96,100
238 SDA
26,206,158 22,200 22,500 22,400 200 0.9 22,900 22,200 22,522 201,500 4,538 250 263 227,502 333,035
239 SDC
2,609,710 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 1 0 100
240 SDG
7,139,997 28,500 28,500 28,500 0 0 28,500 28,500 28,500 0 0 6 4 1,330 1,100
241 SDN
1,518,218 50,000 46,100 46,100 -3,900 -7.8 46,100 46,100 46,100 100 5 3 4 500 10,210
242 SDT
42,732,311 5,600 5,700 5,700 100 1.79 5,700 5,600 5,626 10,000 56 27 36 22,800 88,400
243 SDU
20,000,000 21,500 21,000 23,600 2,100 9.77 23,600 19,500 23,175 11,801 273 13 19 13,601 12,869
244 SEB
31,999,969 45,500 45,500 45,500 0 0 45,500 45,500 45,500 0 0 2 1 801 600
245 SED
10,000,000 21,500 21,500 21,000 -500 -2.33 21,700 21,000 21,213 9,800 208 46 27 20,100 32,200
246 SFN
3,000,000 26,600 25,500 25,500 -1,100 -4.14 25,500 25,500 25,500 127 3 3 3 377 1,427
247 SGC
7,147,580 82,500 82,500 82,500 0 0 82,500 82,500 82,500 0 0 0 1 0 100
248 SGD
4,137,000 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 1 1 0 0
249 SGH
12,364,100 33,600 33,600 33,600 0 0 33,600 33,600 33,600 0 0 1 0 400 0
250 SHE
7,987,948 14,100 15,500 15,200 1,100 7.8 15,500 15,200 15,300 300 5 12 27 6,635 20,700
251 SHN
129,607,147 10,300 10,300 10,300 0 0 10,300 9,900 10,106 3,600 36 17 22 6,098 10,326
252 SHS
325,265,027 18,000 18,000 17,900 -100 -0.56 18,500 17,600 17,958 9,031,687 162,168 7,285 5,551 12,781,116 12,876,350
253 SIC
23,999,270 20,500 20,200 20,200 -300 -1.46 20,200 20,200 20,200 1,300 26 2 6 5,000 2,120
254 SJ1
22,156,060 14,000 12,800 14,000 0 0 14,000 12,600 13,644 900 12 11 18 4,900 7,700
255 SJE
21,971,826 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 3 6 9,800 13,000
256 SLS
9,791,945 136,400 135,900 137,400 1,000 0.73 139,300 135,100 137,298 5,600 769 78 49 13,827 8,600
257 SMN
4,405,000 13,600 13,100 13,800 200 1.47 13,800 13,100 13,100 700 9 18 13 4,900 11,800
258 SMT
5,467,432 14,400 14,400 14,500 100 0.69 14,600 13,600 14,296 24,333 348 68 97 34,433 72,535
259 SPC
10,530,000 19,500 19,500 19,500 0 0 19,500 19,500 19,500 2,000 39 7 12 9,400 4,330
260 SPI
16,815,000 6,100 6,100 6,100 0 0 6,100 5,800 5,962 25,400 152 83 72 67,200 76,000
261 SRA
43,199,974 8,500 8,400 8,500 0 0 8,600 8,300 8,429 222,300 1,874 257 222 359,889 424,738
262 SSM
5,501,024 7,400 7,900 7,900 500 6.76 7,900 7,300 7,600 400 3 7 16 10,933 13,069
263 STC
5,665,530 21,600 21,400 21,400 -200 -0.93 21,400 21,400 21,400 1,000 21 3 6 1,102 4,904
264 STP
8,045,744 8,200 8,200 8,200 0 0 8,200 8,200 8,200 100 1 12 8 4,765 3,123
265 SVN
21,000,000 6,900 6,800 7,000 100 1.45 7,000 6,800 6,897 40,500 279 30 52 56,200 104,100
266 SZB
30,000,000 36,700 36,800 38,200 1,500 4.09 38,200 36,800 36,851 8,100 299 19 18 11,501 11,300
267 TA9
12,419,787 15,900 15,900 15,700 -200 -1.26 15,900 15,600 15,679 9,100 143 31 35 22,300 34,000
268 TAR
46,199,933 25,700 25,700 27,500 1,800 7 28,000 25,500 27,354 1,708,138 46,730 1,783 1,989 2,134,277 2,207,153
269 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 0 0 0
270 TC6
32,496,105 10,300 10,300 10,100 -200 -1.94 10,600 10,000 10,342 142,205 1,466 224 253 229,908 340,916
271 TDN
29,439,097 16,500 17,000 16,400 -100 -0.61 17,000 16,300 16,514 199,040 3,286 210 247 236,851 376,138
272 TDT
21,336,732 10,200 10,100 10,200 0 0 10,300 10,000 10,155 12,696 129 72 107 86,548 95,278
273 TET
5,702,940 31,200 31,200 31,200 0 0 31,200 31,200 31,200 0 0 0 0 0 0
274 TFC
16,829,994 7,500 7,000 7,000 -500 -6.67 7,000 7,000 7,500 600 4 9 15 1,100 5,548
275 THB
11,424,570 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 0 4 0 15,247
276 THD
350,000,000 57,500 57,500 53,000 -4,500 -7.83 57,600 53,000 54,932 224,101 12,288 466 383 247,501 317,401
277 THS
3,000,000 18,500 18,500 18,500 0 0 18,500 18,500 18,500 0 0 1 1 400 146
278 THT
24,569,052 14,600 14,500 14,700 100 0.68 14,800 14,500 14,668 42,045 617 87 114 89,744 105,765
279 TIG
100,006,834 17,000 17,100 17,600