+84 8 6299 2020
Mở tài khoản | Tuyển dụng | Liên hệ | Khảo sát  EN|VI
RỒNG VIỆT SẢN PHẨM DỊCH VỤ TRUNG TÂM PHÂN TÍCH TRUNG TÂM THÔNG TIN QUAN HỆ CỔ ĐÔNG HỖ TRỢ
Trang chủ > Công cụ đầu tư > Thống kê giao dịch
HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 902.3 0.41 (0.05%)
Chọn ngày  :    Chọn phiên giao dịch : 
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 98,216,800 69.78% 1,758,794 45.32% 42,531,651 30.22% 2,121,680 54.68% 140,748,451 3,880,474
cổ phiếu 98,216,800 69.78% 1,758,794 45.32% 42,531,651 30.22% 2,121,680 54.68% 140,748,451 3,880,474 2,576,636,106
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 40,700 -1.22% 40,724 2.89% -24
Khối lượng 107,862,360 -18.69% 108,179,090 -14.84% -316,730
(+/-)% : 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 14,600 14,600 53,700 14,595 1,101,410 14,400 25,550 -200 267 532 1,280,970 1,244,580 1,180,660 17,227 2,465,280
2 AAM
9,935,701 13,350 0 0 13,462 520 13,350 0 0 8 10 12,550 6,100 520 7 107,277
3 ABT
14,107,207 43,000 0 0 42,955 2,910 44,000 100 1,000 18 16 4,280 4,280 3,010 130 505,879
4 ACC
10,000,000 21,500 20,300 10 21,277 940 21,700 30 200 6 20 1,050 2,900 980 21 217,000
5 ACL
22,799,675 31,900 31,900 50 32,377 106,280 33,100 10 1,200 155 121 107,040 113,970 106,340 3,443 754,669
6 ADS
25,517,801 13,350 0 0 13,341 16,490 13,400 0 50 12 22 16,830 20,540 16,490 220 341,939
7 AGF
28,109,743 4,380 0 0 0 0 0 0 0 3 4 30 320 0 0 123,121
8 AGM
18,200,000 10,800 0 0 10,976 5,740 11,050 250 250 42 32 7,190 15,240 5,990 66 201,110
9 AGR
212,000,000 3,450 3,400 2,420 3,423 24,540 3,380 4,020 -70 48 40 54,600 38,650 30,980 105 713,856
10 AMD
163,504,874 3,070 3,200 167,810 3,134 826,350 3,060 50,190 -10 257 318 1,163,560 1,088,390 1,044,350 3,280 500,325
11 ANV
125,044,625 26,700 26,700 5,270 26,620 175,770 26,400 22,580 -300 226 184 235,850 218,740 203,620 5,416 3,356,625
12 APC
12,020,400 35,200 0 0 35,433 39,060 35,900 2,200 700 99 148 44,690 45,590 41,260 1,463 423,765
13 APG
13,528,900 7,540 7,540 10 7,564 86,600 7,570 1,200 30 19 51 89,820 96,330 87,810 664 102,414
14 ASM
241,933,853 8,040 8,040 283,300 8,055 2,655,940 8,060 87,780 20 459 516 3,287,100 3,071,650 3,027,020 24,378 1,949,987
15 ASP
37,339,929 6,000 0 0 5,707 3,680 5,980 0 -20 7 6 9,680 10,170 3,680 21 223,290
16 AST
36,000,000 62,300 63,000 1,730 62,948 72,250 62,600 1,900 300 186 240 82,140 81,860 75,880 4,776 2,253,600
17 ATG
15,220,000 1,480 1,480 1,000 1,491 90,520 1,500 2,000 20 125 77 102,220 109,470 93,520 139 22,830
18 BBC
15,420,782 67,000 0 0 60,000 50 67,800 0 800 15 14 120 570 50 3 1,045,529
19 BCE
30,000,000 5,800 0 0 5,745 4,700 5,800 0 0 25 7 10,720 18,960 4,700 27 174,000
20 BCG
108,005,760 5,290 5,100 5,170 5,304 459,490 5,640 120,010 350 85 133 686,530 652,370 584,670 3,140 609,152
21 BFC
57,167,993 26,100 0 0 25,888 100,740 25,750 520 -350 26 33 103,660 102,080 101,260 2,622 1,472,076
22 BHN
231,800,000 83,200 0 0 0 0 80,000 10 -3,200 20 23 240 380 10 1 18,544,000
23 BIC
117,276,895 25,900 25,000 30 0 0 26,500 3,000 600 28 21 5,320 3,640 3,030 80 3,107,838
24 BID
3,418,715,334 31,950 31,950 14,030 31,905 426,420 31,700 68,690 -250 518 423 543,780 538,320 509,140 16,230 108,373,276
25 BMC
12,392,630 13,200 0 0 12,727 550 13,000 510 -200 8 24 2,860 3,430 1,060 14 161,104
26 BMI
91,354,037 20,700 0 0 20,824 8,500 20,700 20 0 35 28 21,940 21,570 8,520 178 1,891,029
27 BMP
81,860,938 49,200 49,100 100 49,060 62,760 49,000 4,690 -200 222 131 71,950 78,920 67,550 3,313 4,011,186
28 BRC
12,374,997 9,500 0 0 0 0 0 0 0 2 0 0 0 0 0 117,562
29 BSI
110,973,644 9,700 0 0 9,708 26,060 9,700 150 0 32 31 28,950 39,070 26,210 255 1,076,394
30 BTP
60,485,600 11,600 11,300 10 11,526 6,160 11,600 350 0 19 27 14,700 11,580 6,520 75 701,633
31 BTT
13,500,000 35,000 0 0 40,000 50 35,100 10 100 8 8 240 60 60 2 473,850
32 BVH
700,886,434 91,900 90,100 10 91,460 31,030 91,900 7,270 0 92 127 53,270 42,220 38,310 3,507 64,411,463
33 BWE
150,000,000 24,400 0 0 24,611 147,210 24,700 6,010 300 128 158 184,270 180,540 153,220 3,772 3,705,000
34 C32
15,030,145 26,400 0 0 26,087 7,360 26,050 5,000 -350 33 29 16,220 24,140 12,360 322 391,535
35 C47
17,020,130 16,150 0 0 15,504 9,030 15,500 8,110 -650 26 45 19,090 29,440 17,140 266 263,812
36 CAV
57,600,000 56,000 0 0 0 0 0 0 0 2 2 1,130 1,230 0 0 3,225,600
37 CCI
17,743,865 10,950 11,700 10 0 0 11,700 0 750 9 2 1,120 10 10 0 205,231
38 CCL
47,499,885 3,190 3,120 300 3,182 82,960 3,200 7,050 10 32 47 116,010 126,400 90,310 288 152,000
39 CDC
15,706,406 14,250 0 0 0 0 15,200 10 950 7 2 60 180 10 0 238,737
40 CEE
41,500,000 16,600 0 0 15,000 200 16,900 5,000 300 18 10 6,160 6,400 5,200 88 667,550
41 CHP
138,598,505 20,850 0 0 20,984 74,150 20,850 60 0 36 54 80,310 91,630 74,210 1,557 2,889,779
42 CIG
31,539,947 3,430 0 0 0 0 0 0 0 0 26 0 5,810 0 0 108,182
43 CII
280,043,273 23,800 0 0 23,353 1,044,210 23,700 288,540 -100 329 201 1,342,330 1,383,960 1,332,750 31,224 5,870,808
44 CLC
26,207,583 35,400 0 0 34,585 7,720 34,700 10 -700 19 23 14,560 9,920 7,730 268 909,403
45 CLG
21,150,000 2,730 2,740 10 2,679 10,080 2,680 0 -50 11 15 16,210 13,860 10,090 27 56,682
46 CLL
34,000,000 26,000 0 0 0 0 0 0 0 6 0 660 0 0 0 884,000
47 CLW
13,000,000 13,300 0 0 0 0 0 0 0 8 0 800 0 0 0 172,900
48 CMG
72,055,210 23,450 23,500 9,400 24,656 118,350 25,050 6,520 1,600 153 82 155,200 134,270 134,270 3,303 1,804,983
49 CMT
8,000,000 6,580 0 0 10,000 100 6,530 900 -50 3 4 53,230 31,100 1,000 7 47,560
50 CMV
12,103,912 17,500 0 0 0 0 0 0 0 2 1 0 1,000 0 0 211,818
51 CMX
13,221,234 14,200 15,150 32,600 15,145 45,560 15,150 1,550 950 121 12 141,040 79,710 79,710 1,208 200,302
52 CNG
27,000,000 26,000 26,000 10 25,951 4,470 25,900 880 -100 26 22 15,390 18,220 5,360 139 699,292
53 COM
14,120,628 53,100 0 0 0 0 0 0 0 3 3 150 1,730 0 0 749,805
54 CRC
15,000,000 13,800 0 0 13,836 20,020 13,950 0 150 5 59 20,070 20,280 20,020 277 209,250
55 CRE
50,000,000 40,700 40,700 6,370 40,676 131,750 40,800 6,500 100 76 78 166,140 160,220 144,620 5,883 2,040,000
56 CSM
103,626,467 15,000 0 0 14,997 16,870 15,000 1,760 0 28 65 26,750 40,240 18,630 280 1,554,379
57 CSV
44,200,000 29,300 0 0 28,729 16,290 29,200 200 -100 66 27 18,710 21,210 16,490 474 1,290,640
58 CTD
78,355,000 148,200 148,200 60 148,100 32,100 147,900 4,950 -300 274 151 42,860 39,740 37,110 5,495 11,163,325
59 CTF
18,000,000 23,000 0 0 22,900 20,000 22,950 0 -50 3 6 21,000 28,680 20,000 458 908,820
60 CTG
3,723,404,556 18,450 18,600 12,190 18,407 3,050,080 18,200 341,480 -250 1,185 1,052 3,860,410 3,476,490 3,403,750 62,585 67,765,963
61 CTI
62,999,997 25,600 25,600 5,040 25,700 587,560 25,600 24,170 0 121 265 683,950 647,120 616,770 15,848 1,612,800
62 CTS
106,436,576 9,150 0 0 9,024 55,300 9,130 5,050 -20 49 56 62,740 74,960 60,350 545 971,429
63 CVT
36,690,887 19,000 19,000 5,400 18,909 120,630 18,800 12,280 -200 99 124 177,660 143,900 138,310 2,615 689,789
64 D2D
10,700,000 67,600 0 0 67,568 74,370 67,000 0 -600 16 40 76,030 82,900 74,370 5,025 713,884
65 DAG
51,795,085 7,350 7,400 9,400 7,439 150,420 7,500 22,920 150 106 87 188,630 196,040 182,740 1,361 388,453
66 DAH
34,200,000 6,150 6,160 3,500 6,145 144,670 6,160 800 10 31 52 169,440 153,750 148,970 916 210,672
67 DAT
43,814,920 9,040 0 0 0 10 8,410 0 -630 15 0 10 10 10 0 368,483
68 DBD
52,379,000 40,600 0 0 40,095 10,500 40,000 0 -600 40 39 21,180 27,600 10,500 421 2,095,157
69 DCL
56,832,824 9,400 0 0 9,432 10,390 9,550 100 150 17 15 14,710 10,700 10,490 99 542,753
70 DCM
529,400,000 9,670 9,670 2,600 9,555 674,310 9,510 48,210 -160 310 250 754,460 728,610 725,120 6,927 5,034,594
71 DGW
40,751,747 22,700 22,600 29,000 22,553 160,070 22,600 8,600 -100 77 121 240,060 214,340 197,670 4,459 917,566
72 DHA
15,119,946 30,000 0 0 30,304 108,700 30,900 110 900 35 121 115,110 117,140 108,810 3,298 465,391
73 DHC
41,351,549 30,450 30,450 200 30,365 125,870 30,500 0 50 63 57 139,810 151,860 126,070 3,828 1,261,222
74 DHG
130,746,071 82,600 82,600 60 83,370 73,720 83,600 3,130 1,000 197 372 83,710 86,760 76,910 6,412 10,930,372
75 DHM
31,396,180 4,800 0 0 5,000 11,000 5,100 100 300 8 24 11,800 31,020 11,100 55 160,121
76 DIC
26,585,840 3,200 0 0 3,214 19,600 3,200 0 0 26 26 24,740 27,130 19,600 63 83,471
77 DIG
252,484,783 15,700 15,650 38,930 15,826 601,530 15,950 57,550 250 328 285 898,210 728,970 698,010 11,047 4,027,132
78 DLG
299,309,720 1,450 1,460 710 1,442 711,730 1,440 26,890 -10 204 214 808,210 948,120 739,330 1,066 431,006
79 DMC
34,727,465 74,100 0 0 76,190 210 74,000 0 -100 15 11 330 1,650 210 16 2,569,832
80 DPG
29,999,962 53,900 53,100 100 50,982 174,060 50,200 24,070 -3,700 335 194 216,270 202,050 198,230 10,087 1,505,998
81 DPM
391,400,000 22,750 22,700 4,610 22,821 702,600 23,200 49,990 450 304 519 784,830 803,620 757,200 17,299 9,078,955
82 DPR
43,000,000 33,450 33,450 6,200 33,866 249,510 34,500 7,750 1,050 186 229 273,460 269,600 263,460 8,925 1,384,305
83 DQC
34,359,416 26,900 0 0 27,213 42,370 27,500 1,850 600 73 86 46,180 48,650 44,220 1,204 859,597
84 DRC
118,792,605 22,300 22,200 1,000 22,445 177,720 22,600 7,640 300 142 239 205,030 213,480 186,360 4,184 2,684,713
85 DRH
60,999,933 8,900 8,800 40 8,669 32,300 8,790 26,300 -110 54 57 64,160 69,990 58,640 511 536,189
86 DRL
9,500,000 49,000 0 0 48,333 600 49,000 0 0 7 11 1,540 1,340 600 29 465,500
87 DSN
12,083,009 58,500 0 0 58,643 9,140 59,400 10 900 129 41 11,190 10,080 9,150 537 717,731
88 DTA
17,200,000 6,500 0 0 0 0 6,620 40 120 3 6 50 19,410 40 0 113,864
89 DTL
61,435,604 35,800 0 0 35,455 1,100 35,800 0 0 6 4 9,440 3,200 1,100 39 2,170,589
90 DTT
8,151,820 12,050 0 0 0 0 0 0 0 0 6 0 510 0 0 98,229
91 DVP
40,000,000 40,900 0 0 40,789 1,520 40,500 50 -400 30 40 2,110 6,840 1,570 64 1,620,000
92 DXG
350,071,412 22,700 22,800 11,000 22,595 587,570 22,500 62,520 -200 457 370 738,210 698,120 661,090 14,934 7,870,981
93 DXV
9,900,000 3,420 0 0 0 0 3,650 10 230 5 4 110 5,320 10 0 36,135
94 E1VFVN30
295,800,000 14,040 14,040 70 14,117 824,760 14,050 550 10 218 286 1,027,070 829,550 825,380 11,652 4,155,990
95 EIB
1,235,522,904 14,900 0 0 14,697 76,340 14,700 9,990 -200 72 59 106,360 94,890 86,330 1,269 18,072,664
96 ELC
50,928,243 7,300 7,300 500 7,143 5,040 7,300 0 0 14 21 8,740 7,300 5,540 40 369,516
97 EMC
11,473,000 11,000 0 0 0 0 0 0 0 17 1 3,510 10 0 0 126,203
98 EVE
41,979,773 16,300 0 0 16,199 22,100 16,000 3,200 -300 65 53 32,600 51,750 25,300 410 608,768
99 EVG
60,000,000 2,680 2,680 20 2,647 109,920 2,660 6,050 -20 106 92 143,810 168,330 115,990 307 159,600
100 FCM
41,000,000 6,680 6,520 520 6,699 45,680 6,700 100 20 72 53 48,890 50,130 46,300 309 274,700
101 FCN
94,344,562 14,100 14,100 2,000 13,736 225,910 13,250 94,250 -850 290 231 408,550 342,710 322,160 4,380 1,250,065
102 FDC
38,629,988 16,200 0 0 0 0 0 0 0 0 6 0 108,340 0 0 625,806
103 FIR
13,000,000 40,500 40,550 17,150 40,552 99,700 40,700 4,620 200 100 152 124,830 124,010 121,470 4,926 529,100
104 FIT
254,730,247 2,610 2,630 820 2,604 58,760 2,600 5,090 -10 45 47 76,240 146,010 64,670 168 662,299
105 FLC
709,997,807 5,500 5,530 65,610 5,510 6,781,490 5,450 749,170 -50 830 970 7,768,100 7,997,840 7,596,270 41,812 3,869,488
106 FMC
40,200,000 31,600 31,650 1,300 31,926 174,120 32,300 4,400 700 221 257 197,910 190,950 179,820 5,742 1,298,460
107 FPT
613,636,772 42,000 42,100 510 42,135 185,950 42,000 40,690 0 286 162 303,050 228,040 227,150 9,565 25,769,285
108 FRT
68,000,000 70,000 69,000 30 69,154 2,010 69,000 0 -1,000 22 18 2,680 13,170 2,040 141 4,692,000
109 FTM
50,000,000 15,700 15,700 80 15,223 1,522,350 15,000 9,450 -700 83 95 1,553,110 1,534,670 1,531,880 23,316 750,000
110 FTS
109,313,688 16,800 0 0 16,541 7,980 16,400 0 -400 32 30 15,640 22,990 7,980 132 1,792,740
111 FUCTVGF1
15,000,000 15,000 0 0 0 0 0 0 0 0 5 0 1,090 0 0 225,000
112 FUCTVGF2
17,000,000 10,700 0 0 0 0 0 0 0 0 1 0 100 0 0 181,900
113 FUCVREIT
5,000,000 9,000 0 0 8,293 2,050 8,400 0 -600 4 4 2,050 2,840 2,050 17 42,000
114 FUESSV50
9,700,000 12,150 12,100 10,000 12,018 26,460 12,010 0 -140 12 8 88,460 80,050 36,460 439 116,497
115 GAS
1,913,950,000 89,000 89,500 2,650 88,996 208,660 89,000 16,030 0 541 370 261,130 234,400 227,340 20,234 170,341,550
116 GDT
16,394,176 40,300 0 0 40,000 7,500 40,000 40 -300 28 43 10,250 10,090 7,540 302 682,158
117 GEX
406,560,000 21,600 21,750 5,030 21,615 544,720 21,600 42,640 0 178 299 667,210 638,370 592,390 12,804 8,781,696
118 GIL
19,075,825 35,100 34,850 1,610 35,000 1,000 35,300 100 200 42 18 4,980 4,310 2,710 95 673,377
119 GMC
15,555,620 38,000 37,700 500 37,425 15,070 37,600 1,000 -400 68 69 16,700 19,650 16,570 620 583,039
120 GMD
296,924,957 25,100 25,600 12,040 25,616 327,300 25,700 28,500 600 374 260 408,440 387,490 367,840 9,424 7,630,971
121 GSP
30,000,000 13,450 0 0 13,200 5,000 13,450 150 0 10 14 10,160 9,840 5,150 68 403,500
122 GTA
10,400,000 14,150 0 0 13,139 1,370 14,100 170 -50 30 18 2,320 2,370 1,540 21 138,603
123 GTN
250,000,000 10,400 10,450 710 10,372 283,650 10,350 20,330 -50 101 140 469,070 358,570 304,690 3,159 2,587,500
124 HAG
927,467,947 5,030 5,030 7,820 5,015 1,205,100 4,990 201,890 -40 455 340 1,509,260 1,471,970 1,414,810 7,091 4,627,722
125 HAH
48,782,751 12,900 0 0 12,857 37,800 12,950 310 50 20 28 55,140 63,300 38,110 490 624,316
126 HAI
182,682,799 2,000 0 0 1,970 236,000 1,990 111,820 -10 122 92 570,850 545,930 347,820 687 363,539
127 HAP
55,626,621 3,300 0 0 3,181 37,090 3,260 110 -40 46 29 45,150 42,000 37,200 119 180,836
128 HAR
101,350,100 4,480 4,400 8,000 4,512 619,400 4,530 30,480 50 217 290 741,130 669,780 657,880 2,968 459,116
129 HAS
8,000,000 9,700 0 0 0 0 9,050 130 -650 4 9 2,800 10,420 130 1 70,590
130 HAX
35,013,399 16,550 16,800 10 16,393 48,190 16,750 2,670 200 94 106 54,170 56,570 50,870 834 586,474
131 HBC
196,074,977 16,500 16,500 17,540 16,326 801,490 16,150 91,980 -350 514 404 1,025,400 916,600 911,010 14,860 3,166,611
132 HCD
27,000,000 5,000 0 0 5,022 103,550 5,000 9,100 0 56 46 127,500 146,310 112,650 565 135,000
133 HCM
129,756,758 43,600 43,600 1,870 43,589 102,870 43,400 8,560 -200 225 231 118,410 118,290 113,300 4,937 5,622,651
134 HDB
980,999,979 28,900 29,000 16,230 29,077 1,354,520 29,100 46,850 200 389 453 1,493,070 1,475,250 1,417,600 41,221 28,547,093
135 HDC
50,431,267 14,400 14,400 13,500 14,294 131,240 14,400 3,070 0 118 142 161,780 182,720 147,810 2,115 719,345
136 HDG
94,952,036 35,400 35,350 1,500 35,373 150,000 35,250 7,250 -150 162 111 167,540 183,420 158,750 5,614 3,345,909
137 HHS
274,744,063 3,930 3,960 1,020 3,980 351,490 3,990 49,750 60 181 218 425,240 510,740 402,260 1,602 996,479
138 HID
32,554,298 2,370 0 0 2,396 200,350 2,530 13,450 160 134 90 249,390 213,800 213,800 514 144,333
139 HII
27,850,000 13,900 13,900 120 13,923 118,290 13,950 60 50 26 71 123,790 146,230 118,470 1,650 388,508
140 HLG
44,375,385 7,940 0 0 7,738 8,400 8,450 0 510 7 17 8,800 13,640 8,400 65 373,705
141 HMC
21,000,000 16,000 0 0 16,012 10,430 16,000 8,700 0 40 46 22,130 22,060 19,130 306 336,000
142 HNG
767,143,895 14,250 14,200 10 14,159 162,930 14,100 34,820 -150 146 97 243,720 267,200 197,760 2,798 12,504,499
143 HOT
8,000,000 29,250 0 0 0 0 0 0 0 3 0 10 0 0 0 233,998
144 HPG
2,123,907,166 28,900 29,300 18,430 29,307 1,945,570 29,200 156,620 300 821 874 2,261,970 2,216,300 2,120,620 62,132 62,018,089
145 HPX
199,996,305 26,300 26,000 21,410 26,183 441,590 26,400 34,010 100 78 139 514,650 607,180 497,010 13,016 5,279,902
146 HQC
476,600,000 1,400 1,420 3,650,130 1,411 1,498,920 1,420 305,400 20 239 250 5,765,430 6,035,070 5,454,450 7,732 676,771
147 HRC
30,206,622 33,000 0 0 0 0 0 0 0 7 1 210 200,000 0 0 996,819
148 HSG
384,990,328 6,610 6,610 6,000 6,650 1,350,020 6,550 156,300 -60 523 432 1,610,990 1,539,310 1,512,320 10,042 2,520,733
149 HSL
15,749,956 12,100 11,300 11,120 11,311 319,590 11,300 10 -800 41 180 330,720 359,600 330,720 3,741 177,975
150 HT1
381,589,911 14,000 13,600 3,000 14,184 316,490 14,150 14,640 150 171 325 359,250 373,460 334,130 4,737 5,398,818
151 HTI
24,949,200 11,800 0 0 0 0 0 0 0 7 11 2,300 15,590 0 0 294,401
152 HTL
12,000,000 17,400 0 0 0 0 0 0 0 9 3 1,220 1,080 0 0 208,800
153 HTN
25,000,000 22,550 0 0 22,496 19,870 22,700 10 150 59 78 21,910 24,190 19,880 447 652,623
154 HTT
20,000,000 1,810 0 0 1,797 24,490 1,780 3,250 -30 30 25 61,270 36,090 27,740 50 35,600
155 HTV
13,104,000 15,500 0 0 0 0 15,500 10 0 4 11 70 23,540 10 0 203,112
156 HU1
10,000,000 10,700 0 0 10,645 3,100 10,500 0 -200 5 12 3,910 22,500 3,100 33 105,000
157 HU3
9,999,944 10,500 0 0 10,674 3,560 10,600 80 100 13 18 6,950 11,290 3,640 39 105,999
158 HVG
227,038,291 5,140 0 0 5,198 161,780 5,100 26,330 -40 76 104 300,950 191,830 188,110 976 1,132,395
159 HVH
20,000,000 20,100 20,100 4,850 20,086 81,250 20,000 1,500 -100 31 28 101,540 111,250 87,600 1,759 400,000
160 HVX
38,525,250 4,220 0 0 0 0 0 0 0 0 5 0 38,610 0 0 175,237
161 IBC
68,880,000 23,950 23,950 170 23,891 142,520 23,950 2,130 0 26 77 148,830 175,300 144,820 3,460 1,649,676
162 ICF
12,807,000 2,120 0 0 0 0 0 0 0 0 7 0 24,880 0 0 27,151
163 IDI
197,953,420 7,800 7,810 8,870 7,816 774,730 7,800 43,220 0 348 270 850,520 844,760 826,820 6,461 1,544,037
164 IJC
137,097,323 7,750 7,750 25,000 7,742 57,090 7,750 3,000 0 31 57 115,000 88,130 85,090 659 1,062,504
165 IMP
49,421,159 50,400 50,400 180 50,113 8,820 51,900 150 1,500 57 35 10,220 9,910 9,150 459 2,563,931
166 ITA
938,463,607 2,950 2,950 52,750 2,951 911,220 2,990 148,400 40 300 186 1,193,870 1,422,010 1,112,370 3,289 2,805,582
167 ITC
69,086,688 11,800 0 0 0 0 0 0 0 0 9 0 19,270 0 0 810,027
168 ITD
19,064,798 10,550 10,100 20 10,000 100 10,150 0 -400 11 15 10,200 4,770 120 1 192,775
169 JVC
112,500,171 3,130 3,200 30 3,070 48,210 3,070 6,160 -60 80 112 99,360 60,750 54,400 167 345,376
170 KAC
23,999,999 16,000 0 0 0 0 0 0 0 0 1 0 490 0 0 384,000
171 KBC
475,711,167 14,100 14,100 44,320 14,010 1,628,120 13,950 297,350 -150 408 420 2,382,320 2,108,560 1,969,790 27,583 6,553,155
172 KDC
256,653,397 22,150 0 0 21,565 67,610 21,700 35,010 -450 152 107 113,110 108,550 102,620 2,218 4,462,847
173 KDH
414,023,353 30,000 29,850 3,120 29,854 114,390 29,850 47,690 -150 124 120 165,320 204,120 165,200 4,931 12,358,597
174 KHP
41,551,296 10,000 10,100 10 10,004 23,090 10,050 10 50 8 11 44,020 49,650 23,110 231 402,516
175 KMR
56,881,443 3,030 3,020 1,500 3,008 41,890 3,050 20,230 20 69 53 71,740 102,620 63,620 192 173,477
176 KPF
17,160,000 31,100 0 0 30,990 26,460 31,000 3,510 -100 20 32 35,090 35,000 29,970 929 531,960
177 KSB
53,779,882 25,400 25,400 300 25,057 52,720 24,950 890 -450 113 104 94,210 87,170 53,910 1,351 1,341,808
178 KSH
57,509,675 1,260 0 0 1,251 95,150 1,250 4,870 -10 86 59 118,880 119,180 100,020 125 71,887
179 L10
9,890,000 19,700 0 0 20,000 50 18,350 630 -1,350 8 15 680 2,230 680 12 179,647
180 LAF
14,728,019 5,380 0 0 5,556 2,340 5,300 0 -80 11 13 4,740 7,830 2,340 13 78,059
181 LBM
8,500,000 29,500 0 0 0 10 30,200 0 700 8 7 70 970 10 0 256,700
182 LCG
100,000,000 8,730 0 0 9,040 485,820 9,200 20,000 470 139 172 537,700 561,410 505,820 4,576 901,597
183 LCM
24,633,000 700 0 0 664 3,010 700 10 0 13 12 31,670 38,100 3,020 2 17,243
184 LDG
190,614,454 14,800 14,700 4,580 14,599 436,800 14,500 76,400 -300 267 184 558,930 578,380 517,780 7,551 2,763,910
185 LEC
26,100,000 18,800 0 0 0 0 18,800 100 0 6 11 650 7,610 100 2 490,680
186 LGC
192,854,765 35,300 0 0 0 0 0 0 0 0 3 0 6,150 0 0 6,807,773
187 LGL
50,000,000 7,700 7,970 10 7,731 49,670 7,670 870 -30 92 108 66,250 58,850 50,550 391 383,478
188 LHG
50,012,010 18,300 18,350 10 18,344 106,900 18,300 1,100 0 101 122 123,300 121,940 108,010 1,981 915,220
189 LIX
32,400,000 46,500 0 0 47,646 7,010 47,600 0 1,100 23 17 15,010 23,990 7,010 334 1,542,240
190 LM8
9,388,682 24,400 0 0 0 0 0 0 0 7 1 130 240 0 0 229,084
191 LMH
23,300,000 10,050 10,050 4,290 10,035 84,800 10,000 13,080 -50 24 24 117,960 145,690 102,170 1,025 233,000
192 LSS
70,000,000 6,580 0 0 6,373 12,240 6,410 700 -170 27 23 16,060 22,710 12,940 83 429,438
193 MBB
2,160,451,381 19,750 19,850 33,950 19,736 2,702,120 19,750 305,200 0 667 802 3,236,000 3,287,290 3,041,270 60,030 42,668,915
194 MCG
57,510,000 2,550 0 0 0 0 2,410 100 -140 4 4 10,110 5,300 100 0 125,441
195 MCP
15,071,337 22,500 0 0 22,917 3,360 21,150 10 -1,350 14 11 3,440 11,770 3,370 77 318,363
196 MDG
10,889,031 12,000 0 0 12,539 3,190 12,650 0 650 4 11 5,230 15,590 3,190 40 130,608
197 MHC
37,643,896 4,820 0 0 5,263 570 4,990 30 170 21 30 20,440 4,570 600 3 187,842
198 MSH
47,628,000 44,800 44,600 250 43,946 18,500 44,300 0 -500 101 55 25,900 24,230 18,750 824 2,109,920
199 MSN
1,163,149,548 80,200 80,200 50 81,002 342,360 81,000 16,670 800 470 325 375,180 368,310 359,080 29,086 94,215,113
200 MWG
430,766,667 85,300 85,200 3,760 85,090 154,530 84,400 36,920 -900 368 279 196,950 201,400 195,210 16,585 37,399,910
201 NAF
36,299,782 14,400 14,400 100 14,038 84,630 14,200 0 -200 69 45 112,330 99,850 84,730 1,189 515,456
202 NAV
8,000,000 8,700 8,100 500 0 10 8,100 0 -600 2 12 510 2,660 510 4 64,800
203 NBB
97,571,574 21,150 0 0 20,989 10,720 20,500 2,000 -650 23 29 34,380 26,610 12,720 266 1,997,360
204 NCT
26,166,940 72,500 72,700 40 72,348 2,640 72,500 60 0 48 29 6,530 5,660 2,740 198 1,897,016
205 NKG
181,999,868 6,600 6,600 4,800 6,619 173,890 6,550 18,000 -50 142 112 196,940 221,070 196,690 1,301 1,192,099
206 NLG
239,136,918 25,250 25,000 600 25,037 67,700 25,100 10,500 -150 127 87 85,290 110,390 78,800 1,974 6,002,337
207 NNC
21,920,000 48,800 48,600 90 48,656 3,720 48,700 910 -100 31 28 13,020 6,630 4,720 229 1,067,504
208 NSC
17,586,988 87,700 0 0 100,000 10 86,000 60 -1,700 19 20 730 1,060 70 6 1,511,408
209 NT2
287,876,029 27,500 27,150 3,000 27,857 271,460 28,050 10,750 550 176 269 342,320 324,440 285,210 7,945 8,074,923
210 NTL
63,600,000 19,800 19,600 30 19,516 58,310 19,450 10,100 -350 78 77 96,140 78,760 68,440 1,335 1,186,255
211 NVL
930,446,674 56,800 56,800 3,450 57,084 298,120 57,000 23,100 200 180 212 347,570 396,010 324,670 18,531 53,035,460
212 NVT
90,500,000 6,510 0 0 6,936 20,330 6,600 31,000 90 38 11 64,550 51,330 51,330 346 597,300
213 OGC
300,000,000 3,740 3,740 15,500 3,701 1,468,490 3,700 204,530 -40 163 182 1,972,160 1,769,580 1,688,520 6,250 1,110,000
214 OPC
26,577,280 51,500 0 0 100,000 10 48,500 10 -3,000 4 13 230 4,150 20 1 1,288,998
215 PAC
46,471,707 38,700 0 0 38,750 1,600 38,400 160 -300 17 20 2,020 6,160 1,760 68 1,784,514
216 PAN
136,101,630 43,200 0 0 42,559 23,920 43,000 6,020 -200 56 48 32,600 38,790 29,940 1,277 5,847,984
217 PC1
132,770,294 23,550 0 0 23,511 84,430 23,500 10,090 -50 142 121 118,190 116,020 94,520 2,222 3,120,092
218 PDN
12,347,987 69,800 0 0 100,000 10 71,400 0 1,600 7 10 1,590 1,100 10 1 881,646
219 PDR
266,389,007 25,600 25,500 2,370 25,193 621,280 25,500 26,000 -100 130 156 688,790 710,260 649,650 16,375 6,792,920
220 PET
86,600,124 8,060 0 0 8,057 35,000 8,080 1,000 20 39 38 40,550 46,710 36,000 290 686,879
221 PGC
60,342,638 14,800 0 0 0 10 14,800 0 0 9 16 3,470 39,260 10 0 893,021
222 PGD
89,999,025 36,450 0 0 40,000 50 35,250 10 -1,200 6 9 150 11,030 60 2 3,172,432
223 PGI
88,717,773 16,300 0 0 0 0 17,400 10 1,100 10 2 1,150 10 10 0 1,543,689
224 PHC
23,340,555 12,150 12,250 12,300 12,010 88,760 12,200 8,540 50 57 89 119,000 120,850 109,600 1,321 285,575
225 PHR
135,499,198 34,700 0 0 34,482 202,480 36,000 49,390 1,300 174 145 257,740 257,970 251,870 8,760 4,877,971
226 PIT
15,199,345 5,200 0 0 0 0 5,560 10 360 6 2 50 10 10 0 79,009
227 PJT
15,360,478 12,300 0 0 11,538 260 12,200 0 -100 9 10 2,310 3,760 260 3 187,398
228 PLP
15,000,000 13,400 0 0 16,667 60 13,200 600 -200 6 13 2,070 4,130 660 9 198,000
229 PLX
1,293,878,081 54,700 54,700 1,000 54,667 175,810 54,400 11,470 -300 360 218 216,290 200,890 188,280 10,289 63,039,440
230 PME
75,011,625 55,100 58,000 220 56,349 1,260 54,000 300 -1,100 17 16 2,640 3,890 1,780 100 4,050,628
231 PMG
37,949,847 20,050 20,050 1,940 19,898 82,370 19,950 35,880 -100 46 38 151,650 134,120 120,190 2,394 757,099
232 PNC
11,040,241 24,000 0 0 0 0 0 0 0 0 9 0 5,730 0 0 259,184
233 PNJ
167,002,982 90,000 90,500 350 89,665 109,530 89,200 16,600 -800 471 251 152,540 128,600 126,480 11,333 14,896,603
234 POM
243,344,952 8,600 0 0 8,451 1,420 8,540 0 -60 11 16 2,170 10,120 1,420 12 2,068,492
235 POW
2,341,871,600 15,600 15,500 5,130 15,496 1,248,340 15,200 195,310 -400 439 398 1,557,650 1,599,740 1,448,780 22,393 35,596,448
236 PPC
326,235,000 19,350 0 0 20,156 757,640 20,300 29,400 950 314 381 792,140 818,250 787,040 15,868 6,508,445
237 PPI
48,290,629 760 0 0 736 82,900 750 270 -10 64 33 125,030 127,840 83,170 61 36,218
238 PTB
48,599,441 58,400 0 0 58,135 88,260 57,900 8,610 -500 155 167 104,870 105,170 96,870 5,630 2,813,908
239 PTC
17,999,999 6,180 0 0 0 0 0 0 0 0 5 0 25,010 0 0 100,178
240 PTL
100,000,000 2,780 0 0 2,667 3,000 2,750 210 -30 12 17 23,810 5,640 3,210 9 271,879
241 PVD
383,266,160 15,500 15,650 6,640 15,304 944,380 15,150 88,290 -350 484 441 1,085,250 1,064,920 1,039,310 15,894 5,800,180
242 PVT
281,440,162 16,450 0 0 16,307 307,420 16,300 10,650 -150 159 281 356,130 373,100 318,070 5,187 4,587,475
243 PXI
30,000,000 2,500 2,670 2,940 2,662 25,540 2,670 0 170 27 20 55,210 28,480 28,480 76 80,100
244 PXS
60,000,000 4,700 0 0 4,717 27,350 4,690 500 -10 31 49 35,770 35,810 27,850 131 281,400
245 PXT
20,000,000 1,540 0 0 1,483 10,790 1,480 10 -60 9 16 16,830 20,440 10,800 16 29,600
246 QBS
69,329,928 4,630 0 0 4,606 179,760 4,570 17,470 -60 56 107 225,080 207,940 197,230 907 316,838
247 QCG
275,129,310 4,900 4,900 12,050 4,881 1,248,010 4,930 115,160 30 212 222 1,427,560 1,404,260 1,375,220 6,718 1,356,387
248 RAL
11,500,000 82,000 82,000 10 82,008 2,390 82,900 10 900 21 16 2,450 3,550 2,410 198 953,350
249 RDP
33,942,862 11,000 0 0 0 10 11,650 0 650 6 15 380 1,770 10 0 395,434
250 REE
310,058,841 31,550 0 0 31,951 364,840 32,100 12,920 550 340 267 396,030 383,280 377,760 12,071 9,952,635
251 RIC
28,708,169 6,500 0 0 5,000 200 6,050 0 -450 5 2 1,200 2,140 200 1 425,731
252 ROS
567,598,121 35,550 35,550 3,210 34,967 1,953,970 35,400 1,838,190 -150 880 369 4,036,200 4,424,530 3,795,370 133,511 20,092,973
253 S4A
42,200,000 27,500 0 0 28,000 250 27,500 0 0 6 11 1,530 3,250 250 7 1,160,500
254 SAB
641,281,186 234,500 234,500 120 234,924 9,220 234,500 5,000 0 190 176 16,130 19,430 14,340 3,367 150,380,438
255 SAM
241,785,703 7,220 0 0 7,253 37,640 7,290 9,030 70 41 45 62,970 82,370 46,670 338 1,815,474
256 SAV
13,279,886 8,900 0 0 8,911 1,010 8,900 0 0 11 7 2,410 11,310 1,010 9 114,669
257 SBA
60,488,261 14,000 0 0 14,000 7,000 14,000 0 0 17 9 11,420 17,000 7,000 98 844,036
258 SBT
557,018,673 19,750 19,800 500 19,620 1,052,240 19,600 40,590 -150 355 209 1,174,050 1,138,070 1,093,330 21,451 9,710,188
259 SBV
27,366,476 13,050 0 0 12,852 13,150 13,550 10 500 28 23 17,580 15,350 13,160 169 370,003
260 SC5
14,984,550 22,000 0 0 23,200 1,250 23,400 0 1,400 24 14 2,470 1,260 1,250 29 350,614
261 SCD
8,500,000 22,000 0 0 0 0 22,000 30 0 4 11 30 1,170 30 1 186,508
262 SCR
339,222,675 7,350 7,360 1,350 7,330 537,540 7,360 326,220 10 170 183 1,028,740 930,230 865,110 6,351 2,496,670
263 SCS
49,985,700 141,000 0 0 141,597 8,390 142,500 1,940 1,500 56 42 13,140 13,220 10,330 1,464 7,122,962
264 SFC
11,291,459 25,000 0 0 0 0 0 0 0 0 4 0 2,720 0 0 280,870
265 SFG
47,897,333 13,150 0 0 13,168 17,770 13,350 0 200 10 20 39,710 56,250 17,770 234 639,429
266 SFI
12,520,161 26,450 0 0 0 10 27,800 300 1,350 10 9 880 2,260 310 9 344,446
267 SGN
23,995,952 125,100 0 0 125,444 3,380 125,200 0 100 17 9 8,910 4,980 3,380 424 3,004,293
268 SGR
45,539,918 19,950 0 0 0 0 0 0 0 3 5 1,000 12,500 0 0 908,521
269 SGT
74,001,914 5,000 0 0 0 0 0 0 0 4 4 4,600 8,370 0 0 370,008
270 SHA
27,579,200 5,680 0 0 5,405 35,520 5,500 500 -180 28 21 36,970 42,530 36,020 195 151,686
271 SHI
67,427,337 6,630 6,630 1,000 6,625 567,110 6,660 2,000 30 26 55 618,990 619,830 570,110 3,777 566,556
272 SHP
93,710,200 23,500 0 0 0 0 0 0 0 7 4 6,010 9,620 0 0 2,202,190
273 SII
64,516,000 20,000 0 0 0 0 0 0 0 0 7 0 2,120 0 0 1,290,320
274 SJD
68,998,620 20,850 0 0 20,737 17,360 20,900 50 50 73 40 20,410 37,040 17,410 362 1,442,071
275 SJF
79,200,000 5,550 5,170 230,260 5,252 4,301,290 5,400 74,690 -150 742 1,188 4,616,800 4,628,600 4,606,240 24,184 427,680
276 SJS
114,855,540 19,500 19,800 100 19,904 383,890 20,700 6,340 1,200 157 213 402,750 454,760 390,330 7,774 2,357,678
277 SKG
57,574,956 16,850 0 0 16,673 82,530 16,700 13,830 -150 144 143 118,550 116,420 96,360 1,607 961,502
278 SMA
19,021,499 13,500 0 0 0 0 0 0 0 6 2 0 0 0 0 256,790
279 SMB
29,846,648 32,000 0 0 31,899 15,800 32,000 0 0 26 25 25,290 26,480 15,800 504 955,093
280 SMC
54,998,360 14,600 0 0 0 30 15,200 0 600 10 14 3,660 3,840 30 0 835,975
281 SPM
14,000,000 12,300 0 0 12,500 160 12,300 310 0 25 10 1,060 600 470 6 169,371
282 SRC
28,065,765 16,600 0 0 17,512 63,500 17,600 130 1,000 83 77 69,310 71,290 63,630 1,114 493,915
283 SRF
32,495,397 12,000 0 0 0 0 0 0 0 19 13 5,100 11,130 0 0 368,585
284 SSC
14,992,367 75,200 0 0 75,000 80 70,000 10 -5,200 4 18 90 3,430 90 7 946,180
285 SSI
500,063,684 25,200 25,200 6,170 25,166 1,418,800 25,150 96,230 -50 755 568 1,616,640 1,551,680 1,521,200 38,281 12,805,633
286 ST8
25,720,902 18,500 0 0 18,056 720 18,000 10 -500 5 18 3,250 1,320 730 13 462,976
287 STB
1,885,215,716 11,200 11,250 10,400 11,190 2,254,150 11,250 355,590 50 736 472 3,015,580 3,199,030 2,620,140 29,340 20,291,101
288 STG
85,437,879 17,950 18,200 10 17,500 400 17,700 90 -250 11 12 5,400 820 500 9 1,512,250
289 STK
59,937,798 17,550 17,550 50 17,487 29,450 17,550 10 0 80 71 29,540 42,750 29,510 516 1,051,908
290 SVC
24,995,573 42,400 0 0 0 0 0 0 0 9 7 1,210 4,430 0 0 1,058,961
291 SVI
12,832,437 50,000 0 0 60,000 50 50,000 0 0 5 5 570 2,040 50 3 641,622
292 SVT
10,526,937 6,770 0 0 0 0 0 0 0 2 5 0 2,260 0 0 71,267
293 SZC
100,000,000 12,550 13,100 5,300 12,911 44,150 12,550 1,030 0 83 105 58,310 75,440 50,480 652 1,255,000
294 SZL
20,000,000 31,700 0 0 30,693 1,010 31,550 20 -150 25 16 4,970 1,120 1,030 32 573,923
295 TAC
33,879,648 27,300 0 0 26,377 3,450 26,700 10 -600 27 54 3,890 8,090 3,460 91 904,493
296 TBC
63,500,000 24,500 26,000 1,000 0 0 26,000 0 1,500 9 11 2,710 6,090 1,000 26 1,651,000
297 TCB
3,496,592,160 26,650 26,800 7,520 26,711 1,434,330 26,750 157,040 100 500 630 1,791,190 1,661,870 1,598,890 42,716 93,533,840
298 TCD
38,230,192 14,500 0 0 13,793 290 14,800 1,010 300 6 13 1,340 4,920 1,300 19 565,807
299 TCH
362,994,014 16,850 16,850 1,710 16,893 1,485,450 17,500 143,070 650 484 577 1,659,230 1,751,510 1,630,230 27,626 6,182,252
300 TCL
20,943,893 25,800 0 0 25,977 8,700 26,400 20 600 25 15 9,090 10,740 8,720 227 552,919
301 TCM
54,230,055 24,800 24,800 6,260 24,566 372,510 24,350 60,400 -450 354 352 473,820 465,040 439,170 10,777 1,318,056
302 TCO
18,711,000 10,900 0 0 10,900 50,000 10,900 0 0 3 5 100,000 80,000 50,000 545 188,736
303 TCR
10,373,190 2,470 0 0 0 0 0 0 0 0 6 0 8,630 0 0 112,200
304 TCT
12,788,000 59,700 0 0 58,427 890 60,000 0 300 13 22 2,100 2,170 890 52 767,280
305 TDC
100,000,000 7,800 8,160 10 8,000 1,000 7,750 1,000 -50 13 48 28,950 11,110 2,010 16 775,000
306 TDG
16,770,000 3,000 3,000 10 2,972 184,030 2,990 2,150 -10 100 80 197,800 306,060 186,190 553 50,142
307 TDH
81,634,927 9,870 9,860 7,950 9,803 92,830 9,860 40,000 -10 69 87 159,980 169,760 140,780 1,383 804,920
308 TDM
81,200,000 19,250 0 0 19,008 1,210 19,100 1,600 -150 10 24 10,810 16,400 2,810 54 1,550,920
309 TDW
8,500,000 20,500 0 0 0 10 21,800 0 1,300 3 2 30 10 10 0 185,300
310 TEG
19,439,856 7,580 0 0 7,080 1,130 7,600 0 20 7 10 12,700 15,600 1,130 8 147,743
311 TGG
27,299,990 2,810 0 0 2,631 116,690 2,620 39,790 -190 153 70 156,480 176,420 156,480 412 71,526
312 THG
13,199,769 33,800 33,800 40 33,929 560 33,900 110 100 10 27 4,130 3,550 710 24 447,472
313 THI
48,800,000 39,000 0 0 0 0 0 0 0 8 3 30 10,780 0 0 1,716,000
314 TIE
9,569,900 6,000 5,600 10 0 0 5,600 0 -400 5 4 530 1,500 10 0 53,591
315 TIP
26,003,143 16,000 0 0 13,043 230 16,000 0 0 9 10 230 5,020 230 3 416,050
316 TIX
26,400,000 30,000 0 0 0 0 0 0 0 2 1 220 40 0 0 900,000
317 TLD
18,719,788 7,080 7,090 130 7,061 167,110 7,080 1,510 0 94 58 178,400 179,450 168,750 1,192 132,536
318 TLG
65,722,853 61,800 0 0 62,112 1,610 63,700 0 1,900 20 33 1,810 2,010 1,610 100 4,186,546
319 TLH
102,110,621 5,100 5,120 10 5,105 232,900 5,100 11,400 0 82 72 268,070 253,660 244,310 1,248 513,318
320 TMP
70,000,000 34,100 0 0 33,333 360 33,500 0 -600 14 13 3,720 5,250 360 12 2,345,000
321 TMS
47,520,507 26,200 26,000 70 26,316 380 26,000 10 -200 18 26 2,380 12,490 460 12 1,235,231
322 TMT
37,287,680 8,400 0 0 7,980