+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: 982.34 6.29 (0.64%)
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 160,649,510 94.35% 3,618,938 90.43% 9,615,787 5.65% 383,194 9.57% 170,265,297 4,002,132
cổ phiếu 160,649,510 94.35% 3,618,938 90.43% 9,615,787 5.65% 383,194 9.57% 170,265,297 4,002,132 3,314,047,718
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 64,190 13.21% 61,900 17.24% 2,290
Khối lượng 175,624,510 21.8% 177,630,210 24.62% -2,005,700
(+/-)% : 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 18,600 18,600 21,130 18,709 2,979,340 18,800 108,690 200 778 996 3,430,490 3,270,790 3,109,160 58,177 3,218,560
2 AAM
12,346,411 11,400 0 0 11,864 1,180 11,450 200 50 17 32 4,790 3,130 1,380 16 119,609
3 ABT
14,107,207 37,500 0 0 39,286 280 37,800 350 300 17 19 1,180 940 630 24 434,596
4 ACC
10,000,000 19,300 19,300 50 19,231 260 19,500 0 200 2 6 1,460 4,270 310 6 195,000
5 ACL
22,799,675 39,400 39,800 10 38,564 41,930 38,750 2,120 -650 134 70 45,860 49,150 44,060 1,699 883,487
6 ADS
25,517,801 13,200 0 0 13,204 11,890 13,250 2,000 50 6 34 14,140 18,590 13,890 184 338,111
7 AGF
28,109,743 3,340 0 0 0 0 0 0 0 0 0 0 0 0 0 93,887
8 AGM
18,200,000 8,880 9,000 1,190 9,154 10,050 9,200 180 320 29 40 12,260 25,270 11,420 104 167,440
9 AGR
212,000,000 4,080 0 0 4,129 179,230 4,150 7,230 70 188 198 198,810 198,190 186,460 770 876,480
10 AMD
163,504,874 1,840 1,830 1,240 1,824 689,660 1,800 204,470 -40 229 228 979,040 1,066,190 895,370 1,628 294,309
11 ANV
127,539,625 27,850 27,850 18,340 27,674 631,090 27,500 43,440 -350 530 438 731,730 706,870 692,870 19,171 3,496,484
12 APC
12,020,400 27,300 0 0 26,961 44,620 27,000 3,500 -300 118 48 53,410 56,680 48,120 1,298 318,709
13 APG
34,028,900 9,100 9,150 4,500 9,031 201,960 9,000 10 -100 39 106 216,990 218,360 206,470 1,865 306,260
14 ASM
258,867,849 6,970 6,950 326,140 6,986 5,765,580 6,980 43,540 10 478 729 6,795,140 6,386,240 6,135,260 42,847 1,806,898
15 ASP
37,339,929 6,380 0 0 6,410 3,900 6,380 0 0 16 8 14,100 25,360 3,900 25 238,226
16 AST
45,000,000 62,800 62,800 1,550 62,416 58,350 62,400 1,690 -400 79 97 66,910 70,830 61,590 3,844 2,808,000
17 ATG
15,220,000 1,220 1,180 140 1,185 177,200 1,210 10 -10 56 50 198,440 209,580 177,350 210 18,416
18 BBC
15,420,782 67,900 0 0 66,667 270 67,600 220 -300 21 21 610 1,860 490 32 1,042,445
19 BCE
30,000,000 6,200 6,130 2,100 6,148 41,640 6,200 2,350 0 81 46 48,980 49,200 46,090 283 186,000
20 BCG
108,005,760 5,600 5,610 2,700 5,553 294,980 5,590 13,800 -10 194 175 321,830 327,110 311,480 1,730 603,752
21 BFC
57,167,993 17,900 17,900 130 17,833 26,580 17,900 80 0 74 78 30,620 37,660 26,790 477 1,023,307
22 BHN
231,800,000 93,000 0 0 94,118 170 94,000 500 1,000 10 14 2,200 15,800 670 63 21,789,200
23 BIC
117,276,895 21,600 0 0 0 20 21,600 1,100 0 20 8 1,460 1,770 1,120 24 2,533,181
24 BID
3,418,715,334 34,700 35,000 67,210 35,037 1,504,260 34,900 141,540 200 795 883 1,764,150 1,823,600 1,713,010 59,997 119,313,165
25 BMC
12,392,630 15,700 15,800 1,100 15,653 32,390 15,800 5,250 100 84 71 47,560 46,260 38,740 607 195,804
26 BMI
91,354,037 25,600 25,600 3,000 25,883 236,600 25,750 10,020 150 250 184 279,970 294,480 249,620 6,460 2,352,366
27 BMP
81,860,938 49,500 49,500 1,890 49,502 153,510 49,850 19,250 350 249 253 182,270 188,670 174,650 8,653 4,080,768
28 BRC
12,374,997 10,950 0 0 11,129 6,200 11,100 3,000 150 10 16 10,000 11,400 9,200 102 137,362
29 BSI
110,973,644 8,000 0 0 7,792 2,310 7,900 0 -100 13 12 7,540 20,950 2,310 18 964,313
30 BTP
60,485,600 13,800 0 0 13,718 13,340 13,750 10 -50 39 42 21,670 25,860 13,350 183 831,677
31 BTT
13,500,000 35,450 0 0 0 0 0 0 0 8 0 830 0 0 0 478,575
32 BVH
700,886,434 85,800 85,900 700 84,613 297,920 84,500 39,690 -1,300 392 302 346,740 378,320 338,310 28,622 59,224,904
33 BWE
150,000,000 28,150 28,150 1,000 28,621 727,750 28,700 33,060 550 682 482 807,630 862,590 761,810 21,806 4,305,000
34 C32
15,030,145 27,200 0 0 27,212 9,040 27,150 0 -50 29 34 52,710 12,490 9,040 246 408,068
35 C47
17,020,130 12,800 0 0 12,797 11,800 12,800 100 0 23 29 13,800 19,060 11,900 152 217,858
36 CAV
57,600,000 50,400 0 0 0 0 0 0 0 10 4 560 5,280 0 0 2,903,040
37 CCI
17,743,865 13,700 14,000 400 13,402 970 13,100 0 -600 9 12 1,430 2,150 1,370 19 229,788
38 CCL
47,499,885 5,980 6,000 1,510 6,265 406,840 6,380 141,900 400 297 376 561,450 745,960 550,250 3,463 303,049
39 CDC
15,706,406 15,900 0 0 0 0 0 0 0 2 2 150 1,630 0 0 249,732
40 CEE
41,500,000 15,900 0 0 14,909 7,110 16,200 0 300 26 14 8,520 9,190 7,110 106 639,900
41 CFPT1901
2,000,000 3,060 3,090 1,000 3,427 143,570 3,500 1,500 440 127 167 151,520 156,830 146,070 500 7,000
42 CFPT1902
1,000,000 4,740 0 0 4,925 120,010 5,050 10,100 310 192 226 134,410 136,750 130,110 642 5,050
43 CFPT1903
1,000,000 7,110 0 0 7,497 67,760 7,400 0 290 240 220 68,760 75,080 67,760 508 7,400
44 CHP
138,598,505 21,600 21,600 500 21,818 1,650 22,000 0 400 18 19 8,800 11,150 2,150 47 3,049,167
45 CHPG1901
2,000,000 1,040 1,010 1,090 1,028 92,440 1,050 200 10 97 67 106,270 131,940 93,730 97 2,100
46 CHPG1902
3,000,000 520 520 100 452 444,210 490 6,000 -30 245 234 466,420 499,620 450,310 203 1,470
47 CHPG1903
1,500,000 960 320 240 920 19,570 900 100 -60 72 54 22,120 26,010 19,910 18 1,350
48 CHPG1904
1,000,000 1,860 0 0 1,471 57,790 1,460 0 -400 277 267 59,570 59,160 57,790 85 1,460
49 CHPG1905
1,000,000 2,860 0 0 2,610 45,970 2,660 490 -200 165 225 47,300 52,320 46,460 122 2,660
50 CIG
31,539,947 2,570 0 0 0 0 0 0 0 2 4 0 14,960 0 0 81,058
51 CII
283,168,152 21,650 21,650 1,500 21,635 270,490 22,000 170,040 350 226 97 495,570 470,910 442,030 9,625 5,452,442
52 CLC
26,207,583 34,050 0 0 33,641 6,510 34,050 0 0 7 6 10,000 9,640 6,510 219 892,368
53 CLG
21,150,000 1,950 0 0 0 50 2,040 0 90 4 13 120 7,740 50 0 43,146
54 CLL
34,000,000 27,000 0 0 0 0 0 0 0 2 3 2,400 520 0 0 918,000
55 CLW
13,000,000 19,750 0 0 20,930 430 20,100 50,000 350 9 15 53,520 53,520 50,430 1,014 261,300
56 CMBB1901
3,000,000 2,860 2,920 200 2,907 440,680 2,910 1,040 50 224 210 470,810 471,340 441,920 1,285 8,730
57 CMBB1902
1,000,000 3,390 0 0 3,532 129,680 3,480 420 90 199 154 137,730 137,480 130,100 460 3,480
58 CMG
72,055,210 41,950 41,900 2,730 42,142 91,690 41,000 17,100 -950 190 186 115,860 113,880 111,520 4,679 2,954,264
59 CMV
12,103,912 17,300 0 0 20,000 100 16,100 0 -1,200 2 1 100 120 100 2 194,873
60 CMWG1901
1,000,000 4,360 4,360 10 4,775 289,660 4,800 1,700 440 174 185 309,930 296,720 291,370 1,391 4,800
61 CMWG1902
2,400,000 5,120 0 0 5,577 295,850 5,620 120 500 103 160 318,800 302,470 295,970 1,651 13,488
62 CMWG1903
2,000,000 4,020 4,040 10,000 4,249 259,150 4,400 2,490 380 233 258 278,040 280,650 271,640 1,152 8,800
63 CMWG1904
1,000,000 21,400 21,900 40 21,998 79,870 22,100 0 700 228 148 90,300 82,850 79,910 1,758 22,100
64 CMX
13,221,234 23,200 22,800 20 22,620 36,870 22,300 8,430 -900 109 48 50,880 47,560 45,320 1,022 294,834
65 CNG
27,000,000 24,400 24,000 1,810 23,928 40,580 24,000 2,950 -400 57 56 51,090 51,390 45,340 1,085 647,992
66 COM
14,120,628 55,000 0 0 0 0 0 0 0 10 5 50 3,140 0 0 776,635
67 CPNJ1901
1,000,000 1,990 1,720 5,110 1,930 44,570 1,990 30 0 77 69 70,550 61,440 49,710 95 1,990
68 CRC
15,000,000 15,050 15,100 3,410 15,344 98,670 15,500 7,670 450 129 136 113,690 122,950 109,750 1,684 232,500
69 CRE
80,000,000 24,550 24,600 15,500 24,781 460,240 25,000 42,030 450 195 191 587,640 571,520 517,770 12,837 1,999,997
70 CSM
103,626,467 14,350 0 0 14,765 44,090 14,750 170 400 45 73 67,760 56,520 44,260 653 1,528,473
71 CSV
44,200,000 27,800 0 0 27,681 46,060 27,800 1,680 0 137 112 57,400 62,510 47,740 1,321 1,228,760
72 CTD
79,255,000 111,000 111,500 10,030 111,216 190,260 111,100 27,470 100 412 398 231,380 249,130 227,760 25,330 8,485,693
73 CTF
45,539,968 22,000 0 0 21,880 58,820 23,400 0 1,400 32 46 59,610 61,200 58,820 1,287 1,065,635
74 CTG
3,723,404,556 21,650 21,950 246,600 21,981 6,112,480 21,850 377,420 200 1,166 1,519 6,870,080 7,081,760 6,736,500 148,020 81,356,390
75 CTI
62,999,997 22,900 22,900 8,010 23,113 452,390 23,150 8,500 250 177 265 492,130 482,370 468,900 10,836 1,458,450
76 CTS
106,436,576 9,280 0 0 9,215 10,960 9,280 5,000 0 39 33 26,420 76,040 15,960 148 987,389
77 CVNM1901
5,000,000 1,100 1,050 16,010 1,115 252,070 1,140 5,620 40 229 228 277,530 315,170 273,700 304 5,700
78 CVT
36,690,887 20,900 20,900 20 20,495 299,580 20,450 12,020 -450 165 115 393,650 320,140 311,620 6,386 750,329
79 D2D
10,700,000 80,700 81,000 2,050 82,182 95,970 81,800 5,420 1,100 257 325 109,230 109,720 103,440 8,497 1,743,155
80 DAG
51,795,085 6,850 6,850 10,520 6,837 127,550 6,700 5,520 -150 60 150 155,640 151,320 143,590 981 347,018
81 DAH
34,200,000 14,450 14,000 4,510 13,618 1,186,420 13,600 35,080 -850 200 504 1,256,620 1,230,890 1,226,010 16,697 465,120
82 DAT
43,814,920 16,300 0 0 0 0 0 0 0 0 2 0 250 0 0 749,888
83 DBD
52,379,000 43,400 0 0 43,021 13,040 43,400 0 0 34 19 27,800 26,690 13,040 561 2,273,245
84 DCL
56,832,824 18,000 0 0 17,928 2,510 18,000 5,100 0 24 20 17,450 21,390 7,610 136 1,022,991
85 DCM
529,400,000 8,030 8,030 3,000 8,034 133,190 8,020 24,410 -10 161 98 273,950 187,280 160,600 1,290 4,245,788
86 DGW
41,951,747 23,600 23,600 2,220 23,374 968,860 23,500 18,500 -100 515 447 1,038,070 1,007,510 989,580 23,133 982,307
87 DHA
15,119,946 36,800 35,300 580 100,000 10 36,800 1,000 0 36 12 2,540 6,060 1,590 58 541,919
88 DHC
44,797,526 36,300 34,550 7,410 36,427 102,670 36,500 19,610 200 109 84 148,950 148,040 129,690 4,712 1,635,110
89 DHG
130,746,071 100,000 100,000 730 102,159 31,500 102,500 10 2,500 148 78 32,790 34,790 32,240 3,292 13,401,472
90 DHM
31,396,180 4,730 0 0 0 0 4,730 1,010 0 9 9 1,150 13,150 1,010 5 148,504
91 DIC
26,585,840 2,980 0 0 3,000 1,000 2,980 0 0 15 19 6,750 12,590 1,000 3 77,732
92 DIG
299,948,444 13,750 13,750 230 13,960 643,920 13,850 25,030 100 284 289 725,700 694,230 669,180 9,338 4,154,286
93 DLG
299,309,720 1,510 1,490 5,110 1,517 4,163,700 1,510 472,620 0 266 237 5,192,820 5,607,860 4,641,430 7,037 451,958
94 DMC
34,727,465 69,500 0 0 68,182 220 70,000 0 500 18 11 1,760 2,090 220 15 2,430,923
95 DPG
44,999,810 37,700 37,600 70 37,668 171,390 37,700 4,640 0 262 157 195,760 199,960 176,100 6,634 1,696,493
96 DPM
391,400,000 15,200 15,250 26,650 15,214 354,740 15,150 26,330 -50 275 188 550,770 456,390 407,720 6,202 5,928,714
97 DPR
43,000,000 43,500 43,200 600 43,080 69,080 42,900 41,570 -600 179 94 128,420 114,850 111,250 4,786 1,721,353
98 DQC
34,359,416 18,250 0 0 18,001 22,610 18,200 30 -50 56 30 27,730 31,370 22,640 408 501,557
99 DRC
118,792,605 19,600 19,600 1,000 20,023 362,030 19,850 10,000 250 396 332 391,660 423,430 373,030 7,467 2,358,033
100 DRH
60,999,933 6,890 6,890 3,300 6,800 114,110 6,650 55,220 -240 83 105 176,390 191,860 172,630 1,166 405,583
101 DRL
9,500,000 52,300 0 0 54,098 1,220 53,000 0 700 13 15 2,340 5,220 1,220 66 503,500
102 DSN
12,083,009 56,000 0 0 56,692 6,650 58,800 510 2,800 48 39 9,280 7,740 7,160 407 710,481
103 DTA
17,200,000 5,980 0 0 0 0 0 0 0 5 10 130 5,470 0 0 102,856
104 DTL
61,435,604 25,750 0 0 0 0 0 0 0 1 7 10 480 0 0 1,561,248
105 DTT
8,151,820 12,500 0 0 0 0 0 0 0 3 1 50 10 0 0 101,898
106 DVP
40,000,000 39,100 0 0 38,903 12,030 39,450 600 350 66 45 26,560 14,610 12,630 492 1,578,000
107 DXG
350,071,412 19,200 19,200 8,520 19,339 853,590 19,150 34,290 -50 503 743 943,480 987,580 896,400 17,328 6,699,079
108 DXV
9,900,000 2,880 0 0 3,000 5,000 3,080 0 200 8 11 7,090 11,650 5,000 15 30,492
109 E1VFVN30
465,500,000 14,490 14,450 10 14,576 260,430 14,570 820 80 519 527 296,740 261,470 261,260 3,808 6,782,335
110 EIB
1,235,522,904 17,300 17,800 2,080 17,885 318,640 18,300 50,080 1,000 161 158 439,240 424,950 370,800 6,653 22,498,622
111 ELC
50,928,243 6,910 0 0 6,865 18,790 6,850 0 -60 25 14 18,900 23,190 18,790 129 346,738
112 EMC
11,473,000 11,500 0 0 0 20 11,300 0 -200 5 2 400 20 20 0 172,860
113 EVE
41,979,773 13,200 0 0 13,061 19,370 13,200 160 0 41 44 22,730 22,780 19,530 255 502,233
114 EVG
60,000,000 2,960 2,960 1,020 3,018 1,846,300 3,000 12,000 40 307 812 1,899,400 1,898,270 1,859,320 5,612 180,000
115 FCM
41,000,000 7,050 7,150 20 7,077 18,510 7,100 0 50 9 35 35,160 24,560 18,530 131 291,100
116 FCN
113,847,742 14,200 0 0 14,139 176,740 14,250 18,300 50 171 124 220,770 246,580 195,040 2,759 1,622,330
117 FDC
38,629,988 13,550 0 0 0 0 0 0 0 3 1 850 10,100 0 0 523,436
118 FIR
13,000,000 40,100 39,900 4,200 40,091 39,660 40,300 6,200 200 38 41 56,200 58,740 50,060 2,008 523,900
119 FIT
254,730,247 3,320 3,340 100 3,340 438,920 3,250 76,470 -70 145 159 540,280 518,130 515,490 1,714 827,873
120 FLC
709,997,807 4,250 4,250 4,430 4,245 2,122,970 4,230 396,250 -20 650 522 3,267,880 2,860,080 2,523,650 10,708 3,003,291
121 FMC
40,200,000 29,700 30,000 4,200 29,715 36,850 29,800 2,010 100 90 92 43,180 51,210 43,060 1,281 1,197,960
122 FPT
678,358,688 46,800 46,950 2,200 47,684 2,529,840 48,200 279,520 1,400 1,027 1,109 2,874,470 3,001,440 2,811,560 134,207 32,692,918
123 FRT
68,680,000 53,800 0 0 54,874 9,950 55,000 910 1,200 170 134 11,690 12,310 10,860 596 3,777,400
124 FTM
50,000,000 24,800 24,800 5,030 24,935 1,132,310 25,000 300 200 212 336 1,155,220 1,158,040 1,137,640 28,367 1,250,000
125 FTS
120,244,051 13,000 13,150 3,000 13,525 276,310 13,800 2,010 800 234 245 287,310 315,620 281,320 3,804 1,659,363
126 FUCTVGF1
15,000,000 11,500 0 0 0 0 0 0 0 0 0 0 0 0 0 172,500
127 FUCTVGF2
17,000,000 11,000 0 0 0 0 0 0 0 0 3 0 240,000 0 0 187,000
128 FUCVREIT
5,000,000 9,050 0 0 8,502 2,470 8,420 0 -630 8 12 2,650 3,770 2,470 21 42,100
129 FUESSV50
13,600,000 12,780 12,780 29,500 12,781 147,410 12,810 3,900 30 18 15 337,520 304,910 180,810 2,311 174,216
130 GAB
13,800,000 13,300 12,400 1,990 12,402 11,530 12,400 29,000 -900 9 357 42,520 946,460 42,520 527 171,120
131 GAS
1,913,950,000 107,200 107,500 5,080 106,597 279,820 106,000 14,430 -1,200 477 498 311,700 302,830 299,330 31,904 202,878,700
132 GDT
17,136,968 38,450 0 0 35,714 140 38,450 0 0 34 19 2,300 2,050 140 5 655,010
133 GEX
424,560,000 21,550 21,350 5,740 21,379 655,590 21,650 151,000 100 235 219 827,580 879,620 812,330 17,408 9,191,724
134 GIL
23,080,801 26,800 0 0 26,338 18,680 26,550 0 -250 106 60 21,310 21,410 18,680 492 612,795
135 GMC
15,555,620 36,150 36,050 260 36,053 3,800 36,700 100 550 32 59 5,270 5,280 4,160 150 654,422
136 GMD
296,924,957 26,800 27,000 340 26,906 215,860 26,850 14,000 50 293 162 278,370 282,870 230,200 6,193 7,972,435
137 GSP
30,000,000 14,750 14,950 240 0 0 14,950 300 200 14 14 3,350 75,040 540 8 448,500
138 GTA
10,400,000 13,100 0 0 12,494 20,330 13,100 240 0 32 26 25,870 25,120 20,570 257 128,773
139 GTN
250,000,000 17,800 17,800 10 17,841 72,250 17,800 9,900 0 136 81 113,520 102,590 82,160 1,465 4,450,000
140 HAG
927,467,947 5,380 5,380 7,750 5,309 2,593,170 5,280 406,880 -100 631 451 3,106,590 3,077,190 3,007,800 15,959 4,896,668
141 HAH
48,782,751 13,000 13,000 500 12,985 137,850 13,000 16,000 0 118 136 186,660 192,010 154,350 2,005 626,726
142 HAI
182,682,799 1,940 1,990 84,150 1,948 1,710,760 1,880 105,020 -60 326 363 2,238,590 1,954,350 1,899,930 3,696 343,444
143 HAP
55,626,621 3,550 0 0 3,563 24,700 3,550 10 0 47 26 27,690 41,840 24,710 88 196,923
144 HAR
101,350,100 3,840 3,840 250 3,859 207,560 3,840 8,500 0 150 152 217,310 219,600 216,310 835 389,184
145 HAS
8,000,000 7,890 0 0 7,383 4,470 8,000 20 110 16 7 9,480 6,550 4,490 33 62,400
146 HAX
35,013,399 19,750 0 0 19,453 206,240 19,500 17,280 -250 92 89 225,940 231,960 223,520 4,349 680,143
147 HBC
230,875,398 14,950 14,950 11,400 14,834 1,649,410 14,700 134,080 -250 860 589 1,982,410 2,001,980 1,794,890 26,608 3,393,868
148 HCD
27,000,000 3,720 0 0 3,746 16,820 3,740 3,000 20 39 23 25,900 26,290 19,820 74 100,980
149 HCM
305,882,263 23,650 23,650 5,380 23,727 753,480 23,550 116,830 -100 434 367 980,400 887,380 875,690 20,756 7,196,637
150 HDB
980,999,979 26,350 26,350 10,530 26,315 856,020 26,400 44,350 50 371 442 987,210 1,245,890 910,900 23,974 25,898,394
151 HDC
57,924,440 15,200 15,150 30 15,255 132,610 15,100 35,300 -100 133 185 235,630 197,330 167,940 2,556 874,647
152 HDG
118,681,289 35,750 0 0 35,477 631,400 35,300 32,970 -450 450 316 764,940 676,120 664,370 23,564 4,188,298
153 HHS
274,744,063 3,430 3,450 1,000 3,414 184,260 3,370 62,100 -60 131 85 301,580 270,000 247,360 842 841,637
154 HID
57,054,298 2,240 2,240 20 2,214 38,390 2,190 10,000 -50 35 31 56,790 55,200 48,410 107 124,937
155 HII
27,850,000 11,200 11,250 1,500 11,316 107,020 11,350 1,000 150 71 83 121,660 132,880 109,520 1,239 316,098
156 HLG
44,375,385 7,760 0 0 0 0 0 0 0 0 0 0 0 0 0 343,189
157 HMC
21,000,000 15,500 0 0 15,385 2,730 15,500 30 0 38 24 4,080 11,850 2,760 42 325,500
158 HNG
886,843,895 18,100 18,100 1,020 18,033 382,460 17,950 95,980 -150 221 246 515,230 645,200 479,460 8,638 15,918,848
159 HOT
8,000,000 30,700 0 0 32,840 10,810 32,800 0 2,100 7 4 10,870 10,810 10,810 355 262,398
160 HPG
2,761,074,115 20,950 21,000 19,410 20,662 10,649,770 20,600 512,820 -350 2,105 1,750 12,973,880 11,605,300 11,182,000 231,020 56,878,127
161 HPX
199,996,305 26,500 26,500 40,100 26,726 308,090 27,000 10,000 500 35 127 361,560 426,320 358,190 9,567 5,399,900
162 HQC
476,600,000 1,390 1,400 1,166,770 1,400 1,554,230 1,410 459,380 20 221 248 3,691,990 4,477,260 3,180,380 4,457 672,005
163 HRC
30,206,622 39,800 0 0 0 0 39,800 630 0 4 13 1,640 1,300 630 25 1,202,224
164 HSG
423,469,489 7,620 7,650 9,530 7,691 2,341,700 7,650 84,140 30 443 657 2,521,170 2,514,450 2,435,370 18,725 3,237,988
165 HSL
15,749,956 7,860 7,950 6,770 7,840 94,900 7,800 4,720 -60 102 66 116,850 114,730 106,390 834 122,850
166 HT1
381,589,911 15,600 15,800 2,500 15,541 103,470 15,650 150 50 128 110 134,310 131,290 106,120 1,650 5,971,131
167 HTI
24,949,200 10,950 0 0 10,811 2,220 11,000 10 50 14 14 6,680 3,830 2,230 24 274,441
168 HTL
12,000,000 16,500 0 0 17,829 1,290 17,650 0 1,150 14 13 2,010 1,330 1,290 23 211,800
169 HTN
28,749,924 20,300 20,300 240 20,370 84,880 20,400 2,200 100 92 125 98,230 89,070 87,320 1,779 586,498
170 HTT
20,000,000 1,580 0 0 1,524 8,530 1,570 0 -10 24 18 12,830 23,660 8,530 13 31,400
171 HTV
13,104,000 14,850 14,850 80 0 0 14,850 0 0 10 7 2,150 13,360 80 1 194,594
172 HU1
10,000,000 8,000 0 0 7,432 1,480 8,490 0 490 6 6 1,550 11,770 1,480 11 84,900
173 HU3
9,999,944 8,900 0 0 8,485 13,200 8,800 10 -100 21 23 19,250 14,050 13,210 112 88,000
174 HUB
15,246,000 23,500 0 0 23,077 780 23,600 10 100 17 29 2,510 4,320 790 18 359,806
175 HVG
227,038,291 3,320 0 0 3,248 261,700 3,220 84,240 -100 153 110 366,400 374,940 345,940 1,121 714,963
176 HVH
20,000,000 27,600 27,600 6,560 27,718 211,520 27,850 3,600 250 114 162 239,700 240,540 221,680 6,144 557,000
177 HVN
1,418,290,847 42,500 42,500 6,830 42,130 628,750 42,050 82,990 -450 827 503 869,590 730,750 718,570 30,268 59,639,130
178 HVX
38,525,250 3,070 0 0 0 0 2,880 10 -190 7 10 5,060 730 10 0 119,593
179 IBC
68,880,000 21,650 21,500 1,460 21,430 135,650 21,450 21,030 -200 31 54 202,830 176,950 158,140 3,390 1,477,476
180 IDI
197,953,420 7,310 7,300 7,000 7,340 169,890 7,310 8,250 0 212 205 243,610 200,010 185,140 1,358 1,447,040
181 IJC
137,097,323 10,850 0 0 10,711 423,670 10,750 28,270 -100 295 170 558,970 497,280 451,940 4,842 1,473,796
182 ILB
24,502,245 18,000 0 0 18,228 13,880 18,600 8,140 600 39 39 25,100 28,400 22,020 404 455,742
183 IMP
49,421,159 48,000 0 0 47,685 15,120 48,000 5,000 0 33 32 27,520 57,210 20,120 961 2,371,265
184 ITA
938,463,607 3,190 3,200 27,000 3,191 1,751,720 3,170 95,250 -20 303 291 2,299,610 2,246,360 1,873,970 5,979 2,974,479
185 ITC
69,086,688 14,500 14,500 2,000 14,500 24,690 14,200 50 -300 26 38 37,810 41,290 26,740 388 974,778
186 ITD
19,064,798 12,400 12,400 20 12,537 3,350 12,400 2,020 0 33 36 18,180 28,410 5,390 67 235,508
187 JVC
112,500,171 2,890 2,900 8,420 2,946 204,040 2,970 100 80 114 121 230,040 228,020 212,560 625 334,126
188 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 0 0 0 0 0 352,800
189 KBC
475,711,167 15,100 15,150 108,810 15,439 5,304,730 15,450 124,800 350 783 977 5,823,490 5,760,000 5,538,340 85,478 7,257,795
190 KDC
256,653,397 19,000 19,000 330 18,824 13,440 18,750 15,780 -250 66 56 56,390 55,310 29,550 555 3,856,146
191 KDH
544,429,109 22,100 22,200 6,800 22,315 368,140 22,400 3,910 300 226 241 390,410 413,310 378,850 8,454 12,195,212
192 KHP
41,551,296 9,990 0 0 10,000 1,000 9,980 500 -10 9 4 5,610 13,230 1,500 15 399,712
193 KMR
56,881,443 2,870 0 0 2,810 72,960 2,760 28,900 -110 61 37 133,240 129,580 101,860 284 156,983
194 KPF
18,017,896 29,000 29,000 1,200 28,599 10,350 29,000 0 0 10 13 14,860 16,480 11,550 331 522,519
195 KSB
53,779,882 21,550 21,600 630 21,546 159,750 21,650 5,010 100 164 120 242,720 175,240 165,390 3,565 1,164,334
196 KSH
57,509,675 680 0 0 0 0 0 0 0 0 0 0 0 0 0 39,107
197 L10
9,890,000 20,600 0 0 20,109 1,840 20,000 0 -600 5 0 4,010 1,840 1,840 37 195,800
198 LAF
14,728,019 7,000 0 0 0 10 7,000 0 0 11 4 820 680 10 0 103,096
199 LBM
10,000,000 28,800 0 0 28,289 1,520 29,000 0 200 40 13 3,550 3,060 1,520 43 290,000
200 LCG
100,000,000 10,600 10,700 13,200 10,639 1,032,570 10,600 100,840 0 506 345 1,318,970 1,373,130 1,146,610 12,196 1,038,796
201 LCM
24,633,000 610 0 0 980 1,020 600 1,500 -10 20 14 57,460 13,470 2,520 2 14,780
202 LDG
240,212,451 8,170 8,150 7,500 8,440 2,649,350 8,590 125,600 420 753 802 2,828,250 2,893,080 2,782,450 23,500 2,062,888
203 LEC
26,100,000 17,500 18,500 50 0 0 18,500 0 1,000 4 13 650 2,870 50 1 482,850
204 LGC
192,854,765 34,900 0 0 32,673 1,010 32,600 10 -2,300 2 10 1,020 1,520 1,020 34 6,287,065
205 LGL
50,000,000 10,100 0 0 10,127 114,740 10,100 710 0 64 75 130,790 140,500 115,450 1,169 504,971
206 LHG
50,012,010 19,500 19,600 1,030 19,279 263,700 19,300 8,740 -200 278 216 315,090 305,380 273,470 5,273 965,232
207 LIX
32,400,000 41,100 42,400 10 42,430 5,020 42,300 2,270 1,200 27 17 9,730 10,520 7,300 309 1,370,520
208 LM8
9,388,682 24,500 0 0 0 0 0 0 0 0 4 0 60 0 0 230,023
209 LMH
23,300,000 16,200 16,150 5,000 16,088 102,250 16,000 5,000 -200 44 60 134,000 130,910 112,250 1,806 372,800
210 LSS
70,000,000 5,270 0 0 5,276 20,280 5,250 1,000 -20 22 29 35,410 84,600 21,280 112 351,723
211 MBB
2,160,451,381 22,200 22,400 99,490 22,328 4,387,360 22,200 163,630 0 1,022 1,342 5,250,710 4,889,240 4,650,480 103,823 46,917,445
212 MCG
57,510,000 1,970 0 0 1,849 7,030 1,840 2,000 -130 23 23 9,300 12,530 9,030 17 95,772
213 MCP
15,071,337 21,250 22,550 40 0 20 21,400 290 150 13 25 460 1,850 350 8 322,126
214 MDG
10,889,031 11,500 0 0 0 10 12,000 0 500 4 8 120 20,650 10 0 123,897
215 MHC
37,643,896 4,670 4,700 10 0 0 4,700 0 30 9 11 1,840 10,000 10 0 176,926
216 MSH
50,009,400 61,200 61,700 820 60,139 353,330 59,600 23,850 -1,600 572 305 422,730 403,050 378,000 22,721 2,980,560
217 MSN
1,168,946,447 75,800 76,000 8,920 76,766 412,970 77,700 90,200 1,900 627 578 532,460 520,930 512,090 39,389 90,827,139
218 MWG
443,496,178 103,900 104,500 21,910 105,213 1,033,970 105,900 41,640 2,000 786 763 1,106,160 1,134,990 1,097,520 115,486 46,891,058
219 NAF
43,559,463 18,700 0 0 18,580 62,110 18,700 4,400 0 25 69 100,520 76,900 66,510 1,236 814,561
220 NAV
8,000,000 9,370 8,730 10 8,824 3,400 9,030 0 -340 9 12 3,410 7,980 3,410 30 72,240
221 NBB
100,475,656 21,600 0 0 21,631 66,480 21,600 2,400 0 69 79 87,020 92,040 68,880 1,490 2,015,739
222 NCT
26,166,940 74,000 74,900 500 74,747 13,860 74,000 830 0 66 99 15,820 24,010 15,190 1,134 1,936,264
223 NKG
181,999,868 6,200 6,200 100 6,216 115,020 6,170 3,010 -30 86 64 192,760 140,170 118,130 735 1,122,939
224 NLG
239,136,918 29,000 29,200 20,000 29,391 851,240 29,400 31,620 400 348 458 963,280 935,020 902,860 26,533 6,736,625
225 NNC
21,920,000 54,000 53,700 50 53,226 620 54,300 0 300 42 42 1,530 4,230 670 36 1,190,256
226 NSC
17,586,988 88,000 86,900 140 88,889 90 88,500 100 500 9 15 9,760 6,250 330 29 1,555,345
227 NT2
287,876,029 26,550 26,550 1,750 26,479 356,590 26,400 26,250 -150 286 315 470,040 402,620 384,590 10,181 7,599,927
228 NTL
63,600,000 25,800 25,900 1,000 25,495 934,220 25,000 88,250 -800 486 320 1,058,450 1,036,740 1,023,470 26,050 1,524,749
229 NVL
930,446,674 57,800 58,000 3,040 58,354 415,190 58,200 42,880 400 401 218 509,810 494,040 461,110 26,899 54,151,996
230 NVT
90,500,000 8,210 0 0 8,264 1,210 8,220 20 10 19 10 3,700 1,940 1,230 10 743,910
231 OGC
300,000,000 4,080 4,080 6,910 4,057 344,630 4,050 2,150 -30 159 123 394,790 387,790 353,690 1,435 1,215,000
232 OPC
26,577,280 48,800 0 0 0 0 0 0 0 8 6 70 7,310 0 0 1,296,971
233 PAC
46,471,707 34,200 0 0 33,813 2,780 34,600 500 400 53 44 3,490 4,250 3,280 111 1,607,921
234 PAN
170,101,141 32,000 32,200 1,100 31,872 32,850 31,800 3,540 -200 97 130 42,180 46,780 37,490 1,195 5,407,340
235 PC1
132,770,294 18,000 0 0 17,982 133,410 18,000 2,500 0 80 97 136,960 166,240 135,910 2,444 2,867,823
236 PDN
12,347,987 86,600 86,600 150 84,211 190 85,100 0 -1,500 18 30 600 1,270 340 29 1,050,814
237 PDR
327,657,972 26,000 26,000 13,040 26,181 1,009,490 26,250 24,170 250 262 413 1,076,710 1,067,600 1,046,700 27,402 8,601,022
238 PET
86,600,124 7,690 0 0 7,704 76,710 7,720 200 30 52 42 89,560 79,620 76,910 592 656,276
239 PGC
60,342,638 14,650 0 0 14,530 4,680 14,650 10 0 24 33 11,500 20,570 4,690 68 883,971
240 PGD
89,999,025 32,500 34,000 10 50,000 40 32,400 20 -100 49 21 760 2,150 70 2 2,915,937
241 PGI
88,717,773 17,100 0 0 0 10 16,050 0 -1,050 9 5 80 1,210 10 0 1,423,920
242 PHC
23,340,555 12,900 12,950 42,210 12,740 130,610 12,650 2,810 -250 119 116 205,580 229,460 175,630 2,247 296,108
243 PHR
135,499,198 64,400 66,000 96,360 66,585 629,290 65,000 49,360 600 590 559 791,370 777,180 775,010 51,469 8,807,448
244 PIT
15,199,345 5,480 0 0 0 0 0 0 0 1 3 10 190 0 0 77,872
245 PJT
15,360,478 12,200 0 0 11,765 1,020 12,000 110 -200 8 7 1,440 6,670 1,130 13 184,326
246 PLP
25,000,000 10,800 10,800 10 10,763 11,800 10,700 0 -100 17 21 12,920 20,050 11,810 127 267,500
247 PLX
1,293,878,081 64,200 64,200 650 64,240 537,730 64,100 926,790 -100 344 304 1,614,440 1,530,660 1,465,170 93,993 75,049,128
248 PME
75,011,625 48,100 0 0 47,275 8,990 48,000 10 -100 37 17 9,970 12,970 9,000 425 3,600,558
249 PMG
42,124,094 19,050 19,050 2,830 20,000 350 19,050 3,740 0 10 9 16,390 12,910 6,920 132 802,464
250 PNC
11,040,241 12,300 0 0 13,043 230 12,300 0 0 8 1 10,960 320 230 3 132,832
251 PNJ
222,667,960 73,300 73,400 2,480 73,770 412,510 74,000 28,100 700 792 707 481,500 470,910 443,090 32,692 16,477,377
252 POM
243,344,952 6,700 0 0 8,000 250 6,500 10 -200 10 12 1,260 8,580 260 2 1,574,379
253 POW
2,341,871,600 14,350 14,400 4,250 14,248 1,180,900 14,050 192,830 -300 684 449 1,558,040 1,431,930 1,377,980 19,596 32,903,296
254 PPC
326,235,000 27,400 27,750 40,800 27,703 1,284,070 28,500 48,560 1,100 985 707 1,395,170 1,411,130 1,373,430 38,089 9,137,472
255 PTB
48,599,441 68,300 67,900 800 67,898 112,920 67,700 10,200 -600 186 127 174,570 149,210 123,920 8,412 3,202,172
256 PTC
17,999,999 6,580 0 0 0 10 6,120 0 -460 0 2 10 1,500 10 0 99,205
257 PTL
100,000,000 3,660 3,420 3,000 0 50 3,660 10 0 12 13 6,070 35,490 3,060 10 361,846
258 PVD
383,266,160 18,650 18,700 5,160 18,524 2,047,200 18,500 203,880 -150 895 599 2,494,200 2,380,100 2,256,240 41,790 7,082,728
259 PVT
281,440,162 17,400 0 0 17,278 801,480 17,050 95,740 -350 383 329 977,360 965,530 897,220 15,480 4,798,555
260 PXI
30,000,000 2,230 0 0 2,277 101,010 2,290 1,600 60 29 35 114,520 150,770 102,610 233 68,700
261 PXS
60,000,000 5,300 0 0 5,296 97,620 5,260 25,000 -40 66 61 134,720 136,220 122,620 649 315,600
262 PXT
20,000,000 1,390 0 0 1,238 6,460 1,300 0 -90 29 35 6,460 7,620 6,460 8 26,000
263 QBS
69,329,928 3,130 3,130 100 3,156 23,450 3,160 500 30 46 52 26,150 48,820 24,050 75 219,083
264 QCG
275,129,310 4,620 4,600 1,010 4,571 51,190 4,510 20,030 -110 64 81 80,800 77,300 72,230 329 1,240,832
265 RAL
11,500,000 83,900 0 0 84,602 17,470 85,600 0 1,700 42 48 19,090 17,800 17,470 1,478 984,400
266 RDP
33,942,862 9,000 0 0 0 0 0 0 0 3 6 430 10,130 0 0 305,486
267 REE
310,058,841 33,300 33,650 2,420 33,022 1,333,370 33,050 50,550 -250 823 450 1,437,750 1,424,460 1,386,340 45,783 10,247,183
268 RIC
28,708,169 7,000 0 0 6,383 470 6,800 0 -200 14 9 2,000 3,260 470 3 478,508
269 ROS
567,598,121 27,500 27,400 9,000 27,067 5,928,540 27,700 5,427,760 200 1,352 550 11,401,860 11,551,410 11,365,300 311,065 15,722,468
270 S4A
42,200,000 28,000 0 0 27,711 830 28,000 0 0 9 8 1,080 5,100 830 23 1,181,600
271 SAB
641,281,186 284,000 285,000 60 282,174 7,910 277,100 12,150 -6,900 123 72 22,620 23,170 20,120 5,616 177,699,017
272 SAM
249,036,263 8,200 8,180 3,800 8,214 106,400 8,200 4,620 0 29 38 131,850 118,950 114,820 943 2,042,097
273 SAV
13,923,773 9,800 0 0 9,375 1,280 9,700 0 -100 15 9 4,860 4,550 1,280 12 131,222
274 SBA
60,488,261 13,800 13,800 7,090 13,898 23,240 13,900 8,000 100 36 20 69,210 43,670 38,330 532 838,007
275 SBT
586,740,552 16,800 16,650 6,900 16,688 937,560 16,700 265,960 -100 257 241 1,283,660 1,939,240 1,210,420 20,202 8,769,832
276 SBV
27,366,476 11,800 0 0 0 20 11,300 0 -500 3 12 140 2,640 20 0 308,563
277 SC5
14,984,550 30,000 0 0 0 0 0 0 0 4 8 80 5,940 0 0 449,505
278 SCD
8,500,000 34,000 0 0 32,031 1,280 31,800 10 -2,200 9 12 5,130 2,770 1,290 41 269,589
279 SCR
339,222,675 7,130 7,100 16,230 7,090 2,123,690 7,100 530,510 -30 366 280 2,717,840 3,009,530 2,670,430 18,937 2,408,473
280 SCS
49,985,700 158,800 158,900 100 0 0 158,900 0 100 10 18 4,630 4,350 100 16 7,942,728
281 SFC
11,291,459 22,600 0 0 0 0 0 0 0 4 3 2,800 1,230 0 0 253,907
282 SFG
47,897,333 10,300 10,300 410 10,408 73,310 10,500 21,510 200 134 92 114,670 119,870 95,230 993 502,922
283 SFI
12,520,161 25,000 0 0 0 0 25,000 50 0 11 6 870 19,160 50 1 309,129
284 SGN
33,581,691 94,500 0 0 94,000 2,000 92,200 70 -2,300 45 25 5,050 6,370 2,070 194 3,093,346
285 SGR
45,539,918 17,800 0 0 0 0 0 0 0 5 5 570 3,380 0 0 810,610
286 SGT
74,001,914 6,500 0 0 0 0 0 0 0 9 14 250 3,100 0 0 481,010
287 SHA
27,579,200 5,790 0 0 0 10 5,850 0 60 1 15 1,040 2,560 10 0 161,338
288 SHI
87,088,181 8,800 8,600 210 8,645 379,860 8,800 60,250 0 42 45 444,290 502,170 440,320 3,817 763,570
289 SHP
93,710,200 23,200 0 0 0 0 0 0 0 5 5 1,720 31,970 0 0 2,174,077
290 SII
64,516,000 17,750 0 0 0 0 0 0 0 0 4 0 410 0 0 1,145,159
291 SJD
68,998,620 20,650 20,700 200 20,386 95,410 20,450 330 -200 168 72 105,820 113,670 95,940 1,956 1,411,022
292 SJF
79,200,000 3,630 3,460 10,000 3,460 682,150 3,380 174,260 -250 436 311 866,410 902,240 866,410 2,984 267,696
293 SJS
114,855,540 19,000 0 0 19,072 136,270 18,800 330 -200 72 74 142,150 145,360 136,600 2,605 2,141,273
294 SKG
57,574,956 11,900 11,900 100 11,853 24,550 11,900 500 0 72 55 60,140 46,990 25,150 298 753,648
295 SMA
19,021,499 13,800 0 0 0 0 12,900 10 -900 2 2 10 90 10 0 245,377
296 SMB
29,846,648 39,100 39,500 2,600 39,233 78,200 39,100 1,700 0 130 110 96,360 95,780 82,500 3,238 1,167,004
297 SMC
54,998,360 13,750 0 0 13,608 3,160 13,750 0 0 9 16 3,280 5,170 3,160 43 755,841
298 SPM
14,000,000 12,600 0 0 0 0 12,600 20 0 13 4 70 4,200 20 0 173,502
299 SRC
28,065,765 18,800 19,000 40 18,763 19,720 18,500 1,950 -300 60 68 25,530 25,580 21,710 407 519,172
300 SRF
32,495,397 15,000 0 0 15,152 330 15,200 0 200 7 15 2,640 3,540 330 5 466,874
301 SSC
14,992,367 73,000 0 0 0 0 0 0 0 5 32 50 30 0 0 968,840
302 SSI
510,063,684 25,550 25,650 12,410 25,663 1,403,520 25,600 55,280 50 723 593 1,632,590 1,584,400 1,471,210 37,752 13,034,759
303 ST8
25,720,902 18,500 0 0 18,750 640 18,200 0 -300 6 9 2,150 7,320 640 12 468,120
304 STB
1,885,215,716 11,550 11,550 6,300 11,665 4,377,210 11,700 380,300 150 958 870 5,317,510 6,302,350 4,763,810 55,582 21,102,745
305 STG
98,253,357 13,000 0 0 12,121 330 12,900 0 -100 12 18 1,930 7,370 330 4 1,267,468
306 STK
70,726,944 24,000 24,000 2,880 24,373 127,890 24,250 3,640 250 214 219 139,080 148,660 134,410 3,275 1,715,128
307 SVC
24,995,573 43,000 0 0 42,889 4,500 42,700 20 -300 30 28 7,780 10,000 4,520 194 1,066,454
308 SVI
12,832,437 50,000 0 0 0 0 0 0 0 24 0 60 0 0 0 641,622
309 SVT
10,526,937 5,960 5,560 10 5,882 170 6,350 50 390 90 16 3,230 490 230 1 66,846
310 SZC
100,000,000 21,900 21,500 9,150 22,114 258,610 22,000 11,270 100 320 300 300,170 290,770 279,030 6,164 2,200,000
311 SZL
20,000,000 45,000 45,050 5,000 45,494 119,950 45,000 5,400 0 213 169 139,630 133,920 130,350 5,925 818,591
312 TAC
33,879,648 28,300 27,700 740 28,243 4,780 28,100 0 -200 46 33 8,290 7,670 5,520 155 951,920
313 TBC
63,500,000 24,800 0 0 0 0 0 0 0 3 8 1,530 1,170 0 0 1,574,800
314 TCB
3,496,592,160 20,900 21,000 32,290 21,155 3,167,770 21,200 146,780 300 808 1,052 3,726,770 3,733,950 3,346,840 70,804 74,127,754
315 TCD
38,230,192 14,100 13,200 50 0 60 13,900 10 -200 11 12 390 1,180 120 2 531,400
316 TCH
362,994,014 21,800 21,750 10,400 21,937 1,281,520 21,850