+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: 756.46 8.44 (1.13%)
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 118,224,440 94.15% 1,447,865 88.42% 7,348,784 5.85% 189,675 11.58% 125,573,224 1,637,540
cổ phiếu 118,224,440 94.15% 1,447,865 88.42% 7,348,784 5.85% 189,675 11.58% 125,573,224 1,637,540 2,638,889,507
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 38,278 -52.61% 34,965 -48.57% 3,313
Khối lượng 145,286,600 -40.69% 137,418,250 -37.47% 7,868,350
(+/-)% : 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 10,750 0 0 11,033 1,028,400 0 0 200 362 375 1,134,830 1,270,850 1,028,400 11,346 1,874,640
2 AAM
12,346,411 12,200 0 0 15,385 130 0 0 0 2 8 130 1,980 130 2 127,504
3 ABS
28,800,000 32,900 35,200 62,560 35,000 200 0 0 2,300 170 9 166,760 62,760 62,760 2,209 1,013,760
4 ABT
14,107,207 33,000 0 0 0 0 0 0 0 6 4 1,040 1,350 0 0 379,409
5 ACC
10,000,000 19,000 0 0 0 0 0 0 0 4 6 22,120 1,630 0 0 190,000
6 ACL
22,799,675 19,250 20,000 60 19,798 4,950 0 0 250 28 38 7,570 10,210 5,010 99 444,594
7 ADS
25,517,801 10,550 0 0 0 0 0 0 0 2 11 250 3,920 0 0 269,213
8 AGG
75,000,000 28,650 28,550 7,800 28,346 64,100 0 0 -100 37 53 73,470 78,860 71,900 2,040 2,141,250
9 AGM
18,200,000 11,500 11,500 60 11,355 5,020 0 0 -200 25 23 10,550 7,680 5,080 58 205,660
10 AGR
212,000,000 2,500 2,450 16,050 2,522 42,030 0 0 10 62 50 79,310 68,980 58,080 145 530,112
11 AMD
163,504,874 2,970 2,970 945,170 3,058 3,052,990 0 0 80 556 492 4,056,950 4,075,280 3,998,160 12,142 498,690
12 ANV
127,539,625 16,950 17,300 810 17,531 135,820 0 0 300 174 168 140,030 149,850 136,630 2,395 2,192,956
13 APC
20,121,395 15,300 16,000 500 16,279 430 0 0 400 19 33 1,520 2,230 930 15 312,509
14 APG
34,028,900 8,750 8,800 116,340 8,862 240,570 0 0 150 87 99 370,170 365,490 356,910 3,156 302,857
15 ASM
258,867,849 4,300 4,380 14,410 4,422 656,270 0 0 80 212 205 707,310 703,240 670,680 2,965 1,133,841
16 ASP
37,339,929 4,970 4,970 50 5,011 44,700 0 0 30 35 16 65,600 77,670 44,750 224 186,698
17 AST
45,000,000 43,000 44,800 400 43,946 20,070 0 0 1,500 84 77 21,220 25,280 20,470 900 2,002,500
18 ATG
15,220,000 570 0 0 0 0 0 0 0 0 0 0 0 0 0 8,675
19 BBC
15,420,782 45,000 0 0 43,750 160 0 0 0 25 14 350 570 160 7 693,935
20 BCE
30,000,000 6,760 6,760 1,000 6,739 30,570 0 0 -60 29 27 37,770 41,100 31,570 213 201,000
21 BCG
108,005,760 5,090 5,090 10 5,069 80,100 0 0 -40 81 51 98,160 93,920 80,110 406 545,429
22 BFC
57,167,993 10,700 11,400 21,170 11,046 85,460 0 0 300 55 64 138,020 118,430 106,630 1,185 628,848
23 BHN
231,800,000 40,950 0 0 43,103 5,220 0 0 1,050 30 39 5,420 6,140 5,220 225 9,735,600
24 BIC
117,276,895 25,000 0 0 0 0 0 0 0 12 4 110 12,460 0 0 2,931,922
25 BID
4,022,018,040 37,950 37,950 13,180 38,085 359,730 0 0 50 475 452 426,230 384,310 372,910 14,200 152,836,686
26 BMC
12,392,630 10,500 0 0 10,740 4,190 0 0 200 16 18 5,200 4,830 4,190 45 132,601
27 BMI
91,354,037 16,500 16,300 5,530 16,291 79,000 0 0 -350 95 81 145,130 96,300 84,530 1,377 1,475,368
28 BMP
81,860,938 40,000 40,100 750 40,450 86,180 0 0 500 142 119 95,280 98,030 86,930 3,516 3,315,368
29 BRC
12,374,997 11,950 0 0 0 0 0 0 0 0 1 0 70 0 0 147,881
30 BSI
122,070,078 8,300 7,750 9,670 8,155 9,320 0 0 -10 19 16 20,990 39,910 18,990 151 1,007,821
31 BTP
60,485,600 13,550 14,100 2,150 14,442 271,990 0 0 900 97 36 286,630 288,620 274,140 3,958 874,017
32 BTT
13,500,000 34,900 37,000 100 0 0 0 0 2,100 4 6 1,120 2,020 100 4 499,500
33 BVH
742,322,764 47,800 47,800 5,320 48,434 258,890 0 0 600 316 301 266,450 270,530 264,210 12,793 35,928,422
34 BWE
150,000,000 17,500 0 0 17,811 114,200 0 0 500 92 91 126,390 120,490 114,200 2,034 2,700,000
35 C32
15,030,145 20,200 20,100 500 20,144 4,170 0 0 100 21 17 8,070 12,900 4,670 94 305,112
36 C47
17,020,130 7,050 0 0 0 0 0 0 0 9 13 1,110 1,040 0 0 119,992
37 CAV
57,600,000 60,000 0 0 60,000 1,150 0 0 0 9 8 3,230 4,750 1,150 69 3,449,366
38 CCI
17,743,865 12,500 0 0 0 10 0 0 0 6 4 450 80 10 0 219,264
39 CCL
47,499,885 5,350 5,660 13,450 5,567 42,210 0 0 240 77 78 67,790 79,340 55,660 311 265,524
40 CDC
15,706,406 13,600 0 0 0 0 0 0 0 2 0 6,100 0 0 0 213,607
41 CDPM2001
2,000,000 690 690 1,000 670 68,630 0 0 20 111 60 256,810 86,600 69,630 47 1,420
42 CDPM2002
2,000,000 2,240 0 0 0 0 0 0 0 87 80 11,100 5,000 0 0 4,480
43 CEE
41,500,000 16,700 0 0 16,190 4,200 0 0 -100 9 20 4,690 16,700 4,200 68 655,700
44 CFPT1905
1,000,000 130 0 0 0 3,210 0 0 -50 23 20 108,770 6,300 3,210 0 80
45 CFPT1908
2,400,000 410 0 0 392 30,610 0 0 -40 41 21 42,710 41,620 30,610 12 888
46 CFPT2001
5,000,000 230 0 0 0 600 0 0 30 64 107 230,590 219,960 600 0 1,300
47 CFPT2002
1,000,000 370 370 500 358 8,390 0 0 -10 11 13 16,080 12,980 8,890 3 360
48 CGMD1901
1,500,000 30 0 0 0 20 0 0 -20 5 7 272,750 212,620 20 0 15
49 CGMD2001
5,000,000 60 0 0 0 10 0 0 0 8 85 806,680 1,312,010 10 0 300
50 CHDB2001
5,000,000 190 0 0 303 3,300 0 0 0 27 34 166,300 55,230 3,300 1 950
51 CHDB2003
2,000,000 810 0 0 798 5,010 0 0 10 55 51 40,010 27,010 5,010 4 1,640
52 CHDB2004
3,000,000 40 0 0 49 40,940 0 0 -10 24 34 315,930 142,800 40,940 2 90
53 CHP
138,598,505 18,300 0 0 0 0 0 0 0 7 6 8,410 3,320 0 0 2,536,353
54 CHPG1907
1,000,000 150 0 0 115 26,050 0 0 -30 40 22 49,640 80,040 26,050 3 120
55 CHPG1909
5,000,000 80 0 0 82 121,990 0 0 0 18 19 185,240 148,490 121,990 10 400
56 CHPG2001
5,000,000 250 0 0 293 20,500 0 0 20 55 59 338,550 235,420 20,500 6 1,350
57 CHPG2002
3,000,000 710 610 200 792 6,310 0 0 0 33 42 106,510 99,320 6,510 5 2,130
58 CHPG2003
6,000,000 110 0 0 104 76,910 0 0 -10 25 20 203,620 315,730 76,910 8 600
59 CHPG2004
5,000,000 390 1,690 10 455 26,350 0 0 0 47 47 201,960 130,220 26,360 12 1,950
60 CIG
31,539,947 1,610 0 0 0 0 0 0 0 2 2 2,030 5,010 0 0 50,779
61 CII
283,168,152 18,650 18,750 9,500 18,613 584,650 0 0 -200 226 127 647,780 620,640 594,150 11,060 4,572,616
62 CKG
50,000,000 8,600 8,600 320 8,284 1,690 0 0 -430 32 21 11,070 4,880 2,010 17 408,500
63 CLC
26,207,583 25,800 0 0 0 0 0 0 0 9 11 1,460 4,280 0 0 676,156
64 CLG
21,150,000 1,780 0 0 1,805 19,390 0 0 40 19 12 25,000 34,230 19,390 35 38,493
65 CLL
34,000,000 28,600 0 0 0 0 0 0 0 2 1 280 1,040 0 0 972,400
66 CLW
13,000,000 25,500 0 0 0 0 0 0 0 1 1 10 10 0 0 331,500
67 CMBB1903
3,000,000 30 0 0 0 7,000 0 0 -10 10 3 131,490 50,630 7,000 0 60
68 CMBB2001
5,000,000 140 0 0 139 72,060 0 0 0 46 94 301,830 498,910 72,060 10 700
69 CMG
99,999,866 25,750 26,000 120 25,806 2,790 0 0 50 36 40 9,400 14,330 2,910 75 2,579,997
70 CMSN1902
2,000,000 90 90 4,440 105 28,510 0 0 10 56 49 74,590 63,950 32,950 3 200
71 CMSN2001
2,000,000 1,900 0 0 1,995 211,050 0 0 120 101 104 311,120 301,400 211,050 421 4,040
72 CMV
12,103,912 17,100 0 0 0 10 0 0 -1,150 0 6 10 8,840 10 0 193,057
73 CMWG2001
5,000,000 80 0 0 0 10 0 0 0 15 80 216,410 1,052,340 10 0 400
74 CMWG2002
2,000,000 110 0 0 71 28,020 0 0 -30 14 8 205,100 48,590 28,020 2 160
75 CMWG2003
4,000,000 20 0 0 0 1,010 0 0 -10 6 6 208,860 307,350 1,010 0 40
76 CMWG2004
1,000,000 590 0 0 329 3,040 0 0 -250 125 86 32,370 3,220 3,040 1 340
77 CMX
13,221,234 10,350 10,300 1,560 10,525 33,540 0 0 150 58 78 43,160 42,810 35,100 369 277,646
78 CNG
27,000,000 19,700 0 0 19,883 1,710 0 0 200 13 11 7,780 13,210 1,710 34 537,293
79 CNVL2001
2,000,000 1,550 0 0 0 0 0 0 0 30 32 37,000 11,000 0 0 3,100
80 COM
14,120,628 45,000 0 0 0 0 0 0 0 3 3 210 210 0 0 635,428
81 CPNJ2001
2,000,000 30 0 0 0 2,100 0 0 -10 18 9 239,270 121,700 2,100 0 40
82 CRC
15,000,000 11,450 11,450 30 11,413 5,520 0 0 -50 3 16 5,860 8,550 5,550 63 171,000
83 CRE
80,000,000 15,000 0 0 14,900 6,980 0 0 -200 29 21 10,390 14,520 6,980 104 1,183,998
84 CREE1903
1,000,000 90 0 0 91 11,000 0 0 0 39 57 78,370 26,600 11,000 1 90
85 CREE1905
2,400,000 380 0 0 409 22,000 0 0 10 15 13 34,500 28,000 22,000 9 936
86 CREE2001
5,000,000 270 0 0 286 3,500 0 0 40 61 71 207,500 211,500 3,500 1 1,550
87 CROS2001
10,000,000 80 80 93,640 84 189,960 0 0 0 24 39 620,660 1,709,210 283,600 23 800
88 CSBT2001
2,000,000 870 0 0 870 11,500 0 0 -20 27 27 68,230 44,510 11,500 10 1,700
89 CSM
103,626,467 14,300 0 0 0 20 0 0 0 5 10 50 11,810 20 0 1,481,841
90 CSTB2001
5,000,000 550 0 0 602 68,060 0 0 30 86 83 127,270 159,520 68,060 41 2,900
91 CSTB2002
3,000,000 1,350 0 0 1,416 42,370 0 0 20 85 73 148,470 133,990 42,370 60 4,110
92 CSV
44,200,000 18,400 18,700 1,010 18,459 14,410 0 0 0 44 49 25,590 48,330 15,420 285 813,280
93 CTCB1902
2,000,000 480 0 0 483 4,140 0 0 -80 10 8 12,290 10,710 4,140 2 800
94 CTCB2001
5,000,000 100 0 0 0 830 0 0 -10 40 82 35,830 472,520 830 0 450
95 CTCB2002
3,000,000 40 0 0 52 19,080 0 0 10 25 37 814,290 23,490 19,080 1 150
96 CTD
79,255,000 53,800 53,200 6,850 54,415 48,920 0 0 600 142 132 61,200 60,680 55,770 3,026 4,150,316
97 CTF
45,539,968 22,000 0 0 21,983 70,600 0 0 200 8 45 71,510 73,170 70,600 1,552 1,010,987
98 CTG
3,723,404,556 19,700 20,000 201,570 20,000 2,044,360 0 0 300 610 608 2,393,530 2,565,990 2,245,930 44,918 74,468,091
99 CTI
62,999,997 19,650 19,650 30 18,945 7,390 0 0 450 31 36 9,610 12,400 7,420 141 1,266,300
100 CTS
106,436,576 5,940 5,950 10 5,944 23,720 0 0 0 50 30 28,030 26,000 23,730 141 632,014
101 CVHM1902
1,000,000 50 50 1,000 0 2,390 0 0 -20 29 12 148,790 4,570 3,390 0 30
102 CVHM2001
2,000,000 1,880 0 0 0 10 0 0 50 57 58 9,010 9,020 10 0 3,860
103 CVIC1902
1,000,000 70 0 0 35 28,370 0 0 30 45 23 31,640 29,480 28,370 1 100
104 CVIC1903
4,000,000 70 0 0 67 30,000 0 0 -10 46 39 150,000 110,220 30,000 2 240
105 CVIC2001
2,000,000 2,340 0 0 3,000 1,000 0 0 170 129 122 58,000 51,000 1,000 3 5,020
106 CVJC1902
1,000,000 50 0 0 0 370 0 0 50 8 16 10,580 169,410 370 0 100
107 CVJC2001
2,000,000 590 0 0 1,000 1,000 0 0 -40 22 24 125,000 89,000 1,000 1 1,100
108 CVNM1903
1,000,000 90 0 0 124 32,210 0 0 20 44 64 117,740 42,710 32,210 4 110
109 CVNM1905
1,500,000 20 20 1,900 0 18,130 0 0 10 10 18 340,730 270,120 20,030 0 45
110 CVNM2001
5,000,000 270 0 0 286 7,000 0 0 0 84 97 316,170 37,650 7,000 2 1,350
111 CVNM2002
3,000,000 1,370 0 0 1,445 32,520 0 0 70 63 57 88,520 54,520 32,520 47 4,320
112 CVPB2001
5,000,000 860 0 0 936 106,820 0 0 0 67 177 116,020 132,110 106,820 100 4,300
113 CVPB2003
1,500,000 1,070 0 0 1,050 21,910 0 0 -50 37 33 27,400 35,630 21,910 23 1,530
114 CVPB2004
3,000,000 100 0 0 82 60,690 0 0 -20 97 35 211,360 64,400 60,690 5 240
115 CVRE1903
4,000,000 50 0 0 46 217,760 0 0 -10 22 23 282,760 236,700 217,760 10 160
116 CVRE2001
8,000,000 240 0 0 263 60,840 0 0 60 56 42 156,060 113,840 60,840 16 2,400
117 CVRE2002
5,000,000 80 0 0 59 16,900 0 0 -10 58 29 363,540 466,130 16,900 1 350
118 CVRE2003
3,000,000 900 0 0 0 10 0 0 110 94 93 72,010 50,010 10 0 3,030
119 CVT
36,690,887 17,500 17,400 1,420 17,857 103,430 0 0 300 92 94 127,380 123,370 104,850 1,872 653,098
120 D2D
21,354,984 47,800 48,000 1,600 49,219 97,970 0 0 1,200 161 209 99,950 103,660 99,570 4,899 1,044,188
121 DAG
51,795,085 5,130 0 0 5,050 40,000 0 0 -20 49 21 42,960 49,670 40,000 202 264,666
122 DAH
34,200,000 9,700 9,700 30 9,489 331,330 0 0 -450 7 51 331,890 381,940 331,360 3,144 316,350
123 DAT
46,005,413 12,950 0 0 0 0 0 0 0 2 0 130 0 0 0 595,770
124 DBC
91,099,828 18,600 19,900 264,110 19,716 1,158,120 0 0 900 345 244 1,486,990 1,534,090 1,422,230 28,090 1,776,447
125 DBD
52,379,000 50,800 51,000 2,300 50,853 22,850 0 0 -200 37 44 28,710 33,280 25,150 1,279 2,650,373
126 DCL
56,832,824 18,950 19,000 510 18,570 38,180 0 0 -450 72 48 87,460 47,410 38,690 719 1,051,407
127 DCM
529,400,000 6,250 6,550 84,060 6,557 553,110 0 0 250 218 254 638,920 647,590 637,170 4,178 3,441,100
128 DGW
41,951,747 22,750 0 0 22,609 206,640 0 0 -300 235 208 233,410 212,150 206,640 4,672 965,356
129 DHA
15,119,946 28,150 0 0 28,230 2,090 0 0 -150 9 19 12,590 5,330 2,090 59 412,330
130 DHC
55,995,783 33,000 0 0 33,080 40,840 0 0 400 58 46 41,130 62,220 40,840 1,351 1,870,259
131 DHG
130,746,071 83,500 83,500 20 85,894 7,940 0 0 2,000 66 109 9,890 9,740 7,960 684 11,178,789
132 DHM
31,396,180 3,660 3,660 20 3,417 57,660 0 0 -60 25 9 57,890 73,270 57,680 197 113,026
133 DIC
26,585,840 1,420 1,480 10,030 1,412 46,050 0 0 30 55 59 57,230 69,520 56,080 80 37,823
134 DIG
314,943,601 10,500 10,700 30,200 10,751 788,670 0 0 200 179 209 1,030,790 1,064,340 818,870 8,802 3,369,897
135 DLG
299,309,720 1,570 1,590 174,970 1,608 2,355,070 0 0 30 335 353 3,987,400 3,189,630 2,530,040 4,064 478,896
136 DMC
34,727,465 46,500 49,750 8,950 49,740 11,540 0 0 3,250 164 3 156,430 20,490 20,490 1,019 1,727,691
137 DPG
44,999,810 23,400 24,000 14,370 23,742 124,210 0 0 600 115 150 167,070 160,380 138,580 3,294 1,079,995
138 DPM
391,400,000 13,350 0 0 13,931 1,508,760 0 0 500 384 406 1,544,510 1,578,370 1,508,760 21,018 5,419,980
139 DPR
43,000,000 34,800 35,800 3,040 35,294 170 0 0 200 39 15 6,150 7,730 3,210 115 1,404,368
140 DQC
34,359,416 17,600 17,150 10 17,241 2,320 0 0 -500 32 36 6,760 8,880 2,330 40 471,243
141 DRC
118,792,605 16,250 16,500 6,620 16,731 108,180 0 0 500 139 105 127,950 128,700 114,800 1,919 1,989,776
142 DRH
60,999,933 3,510 3,510 590 3,697 410,320 0 0 210 197 212 444,300 506,950 410,910 1,519 224,558
143 DRL
9,500,000 50,500 0 0 50,970 5,670 0 0 500 6 9 7,850 8,790 5,670 289 484,500
144 DSN
12,083,009 45,000 0 0 45,182 11,000 0 0 -800 46 25 11,520 19,000 11,000 497 534,069
145 DTA
18,059,832 3,710 0 0 4,286 700 0 0 190 5 8 4,300 3,420 700 3 70,433
146 DTL
61,435,604 14,650 0 0 0 10 0 0 1,000 2 3 10 10,510 10 0 948,875
147 DTT
8,151,820 13,000 0 0 0 0 0 0 0 1 1 10 10 0 0 105,974
148 DVP
40,000,000 30,100 0 0 29,957 4,640 0 0 100 34 29 6,650 5,670 4,640 139 1,208,000
149 DXG
520,034,667 9,100 9,400 52,600 9,332 794,440 0 0 80 314 304 873,500 855,840 847,040 7,908 4,762,550
150 DXV
9,900,000 3,000 0 0 0 40 0 0 -210 10 12 560 480 40 0 27,621
151 E1VFVN30
447,900,000 11,550 11,550 30 11,659 168,020 0 0 50 163 195 375,090 673,630 168,050 1,959 5,195,640
152 EIB
1,235,522,904 15,200 15,200 1,010 15,179 110,350 0 0 -150 68 91 129,390 131,950 111,360 1,690 18,502,965
153 ELC
50,928,243 4,540 4,700 50 4,790 3,340 0 0 140 28 26 5,500 16,020 3,390 16 236,895
154 EMC
15,297,333 12,000 0 0 0 0 0 0 0 1 0 10 0 0 0 183,568
155 EVE
41,979,773 8,940 9,250 3,000 8,893 5,060 0 0 260 21 18 24,060 13,140 8,060 73 350,041
156 EVG
60,000,000 2,410 2,410 28,040 2,443 169,070 0 0 40 31 72 202,450 237,970 197,110 481 147,000
157 FCM
41,000,000 5,850 0 0 5,882 2,210 0 0 -50 8 13 3,530 6,580 2,210 13 237,800
158 FCN
119,538,893 7,950 7,930 890 8,016 354,270 0 0 80 118 126 380,310 384,600 355,160 2,847 959,897
159 FDC
38,629,988 9,370 0 0 9,091 110 0 0 -650 10 7 630 630 110 1 336,853
160 FIR
20,799,997 27,250 27,200 2,500 27,264 10,930 0 0 100 16 27 30,700 18,460 13,430 366 568,880
161 FIT
254,730,247 5,500 0 0 5,626 147,530 0 0 100 89 86 148,100 153,050 147,530 830 1,426,489
162 FLC
709,997,807 3,070 3,170 280,800 3,135 3,376,690 0 0 60 467 482 4,034,370 3,856,920 3,657,490 11,475 2,222,293
163 FMC
49,044,000 20,600 0 0 20,564 21,980 0 0 0 74 51 32,440 33,730 21,980 452 1,010,306
164 FPT
678,358,688 46,850 47,000 31,630 47,372 712,810 0 0 300 593 553 777,150 769,940 744,440 35,254 32,140,651
165 FRT
78,981,792 15,000 15,000 16,870 15,511 168,910 0 0 600 182 173 190,180 191,860 185,780 2,873 1,232,116
166 FTM
50,000,000 1,370 0 0 1,292 337,580 0 0 -90 113 58 341,910 362,600 337,580 436 64,000
167 FTS
120,244,051 10,500 0 0 10,634 9,780 0 0 200 56 30 24,840 15,060 9,780 104 1,286,604
168 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 0 0 0 0 0 178,500
169 FUCTVGF2
17,000,000 9,630 0 0 0 0 0 0 0 0 0 0 0 0 0 163,710
170 FUCVREIT
5,000,000 6,860 0 0 0 0 0 0 0 1 3 50 2,260 0 0 34,300
171 FUESSV50
14,200,000 10,200 10,200 30,130 10,364 27,500 0 0 200 4 10 89,500 73,430 57,630 592 147,680
172 FUESSVFL
26,700,000 7,790 0 0 7,818 3,070 0 0 140 21 30 6,020 35,180 3,070 24 211,731
173 GAB
13,800,000 141,500 141,500 590 141,626 29,020 0 0 200 39 78 269,140 35,450 29,610 4,193 1,955,460
174 GAS
1,913,950,000 62,700 63,400 1,480 64,380 508,220 0 0 1,600 397 405 537,900 513,400 509,700 32,813 123,066,985
175 GDT
17,136,968 23,800 0 0 23,913 1,380 0 0 300 37 17 14,730 1,970 1,380 33 408,307
176 GEG
203,891,677 20,500 0 0 20,467 175,990 0 0 50 86 109 176,130 181,860 175,990 3,602 4,189,974
177 GEX
488,244,000 14,850 14,850 10,110 14,793 156,970 0 0 -100 112 83 223,290 199,360 167,080 2,472 7,201,599
178 GIL
24,000,000 16,150 16,200 210 16,118 14,890 0 0 -150 36 25 16,550 18,910 15,100 243 384,000
179 GMC
26,796,365 15,000 15,000 50 15,000 800 0 0 1,000 28 23 32,500 5,480 850 13 427,954
180 GMD
296,924,957 16,250 16,300 2,650 16,364 87,510 0 0 150 96 106 129,140 118,000 90,160 1,475 4,869,569
181 GSP
36,000,000 9,700 9,900 10 10,638 470 0 0 -300 8 7 3,560 4,620 480 5 338,400
182 GTA
10,400,000 11,550 0 0 11,111 270 0 0 800 3 16 1,620 12,650 270 3 121,401
183 GTN
250,000,000 14,950 15,000 22,950 14,984 358,310 0 0 150 235 145 558,420 420,480 381,260 5,713 3,775,000
184 GVR
4,000,000,000 8,990 0 0 9,141 184,230 0 0 140 107 118 231,670 186,790 184,230 1,684 36,520,000
185 HAG
927,467,947 3,200 3,220 58,470 3,202 869,360 0 0 -20 221 231 1,131,080 1,084,800 927,830 2,972 2,949,130
186 HAH
48,782,751 9,640 9,800 1,000 9,715 45,190 0 0 -40 46 61 61,210 60,140 46,190 449 462,813
187 HAI
182,682,799 2,770 0 0 2,865 2,415,810 0 0 90 416 418 2,472,160 2,471,530 2,415,810 6,921 522,473
188 HAP
55,626,621 2,900 0 0 2,941 4,420 0 0 40 25 14 11,820 22,270 4,420 13 163,085
189 HAR
101,350,100 2,500 2,560 1,000 2,543 243,850 0 0 70 131 100 376,510 336,630 244,850 623 254,903
190 HAS
8,000,000 6,300 0 0 0 30 0 0 0 3 6 6,030 2,460 30 0 49,140
191 HAX
36,744,399 11,300 11,150 4,710 11,188 37,630 0 0 -100 79 31 58,780 62,370 42,340 474 410,033
192 HBC
230,875,398 7,200 7,300 21,150 7,339 847,260 0 0 80 275 315 904,900 902,230 868,410 6,372 1,680,773
193 HCD
27,000,000 2,760 2,840 6,000 2,867 48,140 0 0 140 31 54 81,010 75,390 54,140 155 78,300
194 HCM
305,882,263 15,150 15,000 65,640 15,454 962,290 0 0 200 379 362 1,094,120 1,051,460 1,027,930 15,856 4,687,125
195 HDB
980,999,979 20,650 20,650 12,460 20,634 589,760 0 0 -150 251 295 620,430 635,760 602,220 12,426 19,801,386
196 HDC
57,924,440 16,000 16,000 60 15,980 52,880 0 0 0 125 65 111,710 59,150 52,940 846 926,778
197 HDG
118,681,289 19,750 19,700 18,130 20,006 107,070 0 0 250 120 79 147,720 135,970 125,200 2,499 2,372,973
198 HHS
274,744,063 3,440 0 0 3,445 761,130 0 0 -10 225 185 779,780 802,950 761,130 2,621 856,622
199 HID
58,765,032 2,180 0 0 2,256 146,290 0 0 100 79 79 186,570 177,150 146,290 330 133,971
200 HII
27,850,000 13,400 13,400 7,350 13,444 294,470 0 0 -200 124 155 307,920 329,550 301,820 4,057 367,620
201 HMC
21,000,000 11,150 0 0 11,883 28,780 0 0 750 22 19 55,200 28,780 28,780 342 249,900
202 HNG
1,108,553,895 12,700 0 0 12,579 12,720 0 0 -100 36 39 29,890 71,380 12,720 160 13,967,779
203 HOT
8,000,000 25,900 0 0 0 0 0 0 0 3 0 560 0 0 0 207,198
204 HPG
2,761,074,115 18,700 18,800 39,720 18,833 3,070,660 0 0 0 635 621 3,461,550 3,303,190 3,110,380 58,577 51,632,086
205 HPX
199,996,305 27,450 0 0 27,366 91,390 0 0 -100 25 36 92,110 99,790 91,390 2,501 6,290,377
206 HQC
476,600,000 1,090 1,100 139,910 1,087 2,786,210 0 0 0 340 256 4,405,110 3,915,650 2,926,120 3,182 519,493
207 HRC
30,206,622 34,300 0 0 0 0 0 0 0 4 1 340 10 0 0 1,036,087
208 HSG
423,469,489 5,700 5,720 26,730 5,809 1,543,330 0 0 80 397 322 1,664,430 1,670,650 1,570,060 9,118 2,446,232
209 HSL
15,749,956 4,680 5,000 5,870 4,921 59,130 0 0 170 73 69 66,740 75,990 65,000 320 76,387
210 HT1
381,589,911 11,200 11,100 110 11,272 142,570 0 0 100 95 61 164,410 150,590 142,680 1,608 4,311,424
211 HTI
24,949,200 10,400 0 0 10,476 1,050 0 0 100 11 10 4,880 2,430 1,050 11 261,967
212 HTL
12,000,000 12,950 12,950 10 0 0 0 0 0 6 5 1,050 140 10 0 155,400
213 HTN
33,062,221 15,000 15,000 700 14,778 12,180 0 0 0 20 17 17,790 28,450 12,880 191 495,933
214 HTT
20,000,000 930 0 0 0 0 0 0 0 0 0 0 0 0 0 18,600
215 HTV
13,104,000 13,000 0 0 16,667 60 0 0 -900 4 6 160 3,890 60 1 158,558
216 HU1
10,000,000 5,740 0 0 4,918 610 0 0 -10 5 9 610 10,870 610 3 57,300
217 HU3
9,999,944 8,060 0 0 9,091 110 0 0 440 2 14 110 650 110 1 85,000
218 HUB
15,246,000 16,600 0 0 0 0 0 0 0 8 3 6,650 550 0 0 253,084
219 HVG
227,038,291 6,230 0 0 0 0 0 0 0 0 0 0 0 0 0 1,414,449
220 HVH
20,000,000 6,980 6,980 340 6,952 7,480 0 0 0 35 42 10,050 53,680 7,820 54 136,110
221 HVN
1,418,290,847 19,800 19,800 37,330 20,158 555,610 0 0 500 370 416 677,290 739,760 592,940 11,939 28,791,304
222 HVX
38,525,250 3,460 0 0 0 10 0 0 240 4 4 10 350 10 0 153,643
223 IBC
76,456,676 21,200 21,150 650 20,952 53,360 0 0 -300 21 32 54,400 67,800 54,010 1,132 1,705,225
224 ICT
32,185,000 12,800 0 0 12,667 3,000 0 0 0 9 9 8,500 10,390 3,000 38 411,968
225 IDI
227,644,608 3,700 3,700 4,390 3,762 423,200 0 0 0 157 160 446,400 470,860 427,590 1,608 842,285
226 IJC
137,097,323 9,170 9,550 200 9,230 101,190 0 0 110 84 67 117,110 105,330 101,390 936 1,272,263
227 ILB
24,502,245 13,950 0 0 14,286 420 0 0 -50 8 5 1,140 17,740 420 6 340,581
228 IMP
49,421,159 48,000 48,000 530 48,697 12,280 0 0 600 65 67 14,110 23,820 12,810 623 2,400,226
229 ITA
938,463,607 1,930 1,940 10,910 1,942 826,490 0 0 10 154 110 1,109,540 1,095,720 837,400 1,626 1,820,344
230 ITC
69,086,688 13,000 0 0 0 0 0 0 0 3 11 2,000 8,190 0 0 892,402
231 ITD
19,064,798 7,890 7,900 110 7,847 5,480 0 0 -40 20 13 13,730 7,350 5,590 44 149,092
232 JVC
112,500,171 2,530 2,530 7,000 2,589 192,740 0 0 60 114 77 236,000 265,650 199,740 517 291,375
233 KBC
475,711,167 11,950 11,850 12,480 11,876 524,500 0 0 -250 155 124 617,970 707,270 536,980 6,377 5,496,194
234 KDC
256,653,397 15,600 15,600 5,200 15,571 90,620 0 0 -100 81 101 106,550 114,070 95,820 1,492 3,187,748
235 KDH
544,429,109 19,500 19,500 7,260 19,723 147,440 0 0 250 211 84 179,870 197,360 154,700 3,050 10,752,475
236 KHP
41,551,296 8,400 0 0 8,276 1,450 0 0 0 7 15 1,850 2,300 1,450 12 336,431
237 KMR
56,881,443 2,100 0 0 2,078 50,060 0 0 50 18 19 50,090 58,350 50,060 104 122,287
238 KOS
103,750,000 27,800 28,000 820 28,417 105,290 0 0 800 84 74 119,040 121,530 106,110 3,015 2,967,250
239 KPF
18,017,896 20,000 0 0 0 10 0 0 -1,400 3 2 330 360 10 0 335,133
240 KSB
53,779,882 13,100 13,100 8,090 13,438 246,010 0 0 300 174 112 270,160 263,190 254,100 3,412 717,527
241 L10
9,890,000 12,350 0 0 0 0 0 0 0 7 1 1,580 10 0 0 120,907
242 LAF
14,728,019 8,110 0 0 0 0 0 0 0 4 2 270 520 0 0 119,444
243 LBM
10,000,000 25,500 0 0 24,752 1,010 0 0 -500 9 7 1,140 3,490 1,010 25 250,000
244 LCG
104,899,293 4,570 4,600 10,160 4,558 183,850 0 0 -30 126 101 211,110 221,900 194,010 885 467,172
245 LCM
24,633,000 600 0 0 0 0 0 0 0 0 0 0 0 0 0 14,780
246 LDG
240,212,451 4,730 4,780 21,580 4,836 931,220 0 0 10 357 275 998,640 1,035,010 952,800 4,606 1,136,758
247 LEC
26,100,000 17,000 0 0 14,286 70 0 0 -1,100 8 7 230 8,490 70 1 414,990
248 LGC
192,854,765 44,400 0 0 40,909 440 0 0 -3,100 4 4 440 1,610 440 18 7,964,902
249 LGL
50,000,000 4,100 4,070 1,000 4,079 6,620 0 0 -40 20 18 16,040 17,820 7,620 31 202,988
250 LHG
50,012,010 12,650 0 0 12,700 28,740 0 0 0 57 37 46,100 45,130 28,740 365 632,652
251 LIX
32,400,000 48,150 51,000 13,300 51,164 22,630 0 0 2,950 69 60 37,020 45,730 35,930 1,836 1,655,640
252 LM8
9,388,682 25,000 0 0 0 10 0 0 -1,750 2 4 10 1,530 10 0 218,287
253 LMH
25,629,995 1,150 1,190 2,030 1,171 229,630 0 0 20 120 132 255,430 320,410 231,660 271 29,987
254 LSS
70,000,000 4,150 0 0 4,087 7,340 0 0 0 21 21 19,590 19,130 7,340 30 278,029
255 MBB
2,437,042,861 15,700 0 0 15,972 3,127,000 0 0 200 590 557 3,510,960 3,445,700 3,127,000 49,944 38,341,685
256 MCG
57,510,000 1,580 1,480 20 1,905 1,050 0 0 -80 9 35 30,280 8,050 1,070 2 78,075
257 MCP
15,071,337 13,950 0 0 0 0 0 0 0 1 2 50 80 0 0 209,984
258 MDG
10,889,031 11,300 0 0 0 10 0 0 -50 0 6 10 15,290 10 0 116,154
259 MHC
41,406,964 2,770 0 0 2,579 12,410 0 0 -150 18 16 84,600 19,780 12,410 32 108,486
260 MSH
50,009,400 25,800 26,500 5,040 27,264 112,530 0 0 1,800 227 61 414,790 117,570 117,570 3,202 1,380,259
261 MSN
1,168,946,447 58,900 58,900 42,850 58,779 688,140 0 0 -100 687 522 788,570 755,080 730,990 42,976 68,734,051
262 MWG
453,209,987 74,000 75,000 31,280 74,514 605,000 0 0 200 612 459 684,460 642,440 636,280 47,427 33,599,053
263 NAF
44,439,912 22,600 22,000 1,960 21,360 27,200 0 0 0 32 24 35,390 34,360 29,160 624 1,004,341
264 NAV
8,000,000 20,300 0 0 0 0 0 0 0 0 5 0 2,220 0 0 162,400
265 NBB
100,475,656 19,000 0 0 18,359 2,560 0 0 -200 21 40 4,720 11,460 2,560 47 1,754,440
266 NCT
26,166,940 51,800 51,700 100 52,069 7,490 0 0 600 82 56 12,600 10,610 7,590 395 1,371,084
267 NHH
34,440,000 40,400 39,000 460 40,149 141,100 0 0 -450 15 42 142,350 144,510 141,560 5,683 1,375,878
268 NKG
181,999,868 5,150 5,110 700 5,271 177,970 0 0 70 133 127 186,740 188,190 178,670 942 950,039
269 NLG
259,702,575 21,200 21,400 76,200 21,568 417,150 0 0 300 218 204 527,640 513,710 493,350 10,628 5,368,605
270 NNC
21,920,000 42,550 0 0 42,371 7,340 0 0 -200 25 16 11,520 11,790 7,340 311 928,312
271 NSC
17,586,988 70,000 0 0 72,000 250 0 0 0 6 8 820 11,210 250 18 1,230,216
272 NT2
287,876,029 18,400 18,500 4,080 18,583 269,230 0 0 100 129 160 298,930 277,920 273,310 5,078 5,325,707
273 NTL
63,600,000 16,600 16,600 30 16,787 23,470 0 0 0 50 51 29,340 39,670 23,500 394 1,012,433
274 NVL
969,540,797 52,000 52,100 9,160 52,481 193,250 0 0 300 80 95 234,910 237,740 202,410 10,619 50,706,984
275 NVT
90,500,000 4,860 0 0 4,859 88,290 0 0 0 12 8 100,790 139,080 88,290 429 439,830
276 OGC
300,000,000 2,500 2,490 300 2,556 465,620 0 0 90 97 95 558,070 578,030 465,920 1,191 777,000
277 OPC
26,577,280 51,800 0 0 50,000 20 0 0 2,000 6 9 240 3,110 20 1 1,429,858
278 PAC
46,471,707 17,650 17,900 1,000 17,910 19,040 0 0 550 44 39 30,720 26,300 20,040 359 845,785
279 PAN
216,358,580 22,800 23,350 4,400 23,003 204,760 0 0 200 108 114 286,160 246,050 209,160 4,813 4,974,660
280 PC1
159,323,929 11,600 11,900 9,000 11,730 50,810 0 0 100 64 80 79,140 143,390 59,810 703 1,864,085
281 PDN
18,521,954 59,900 0 0 57,143 350 0 0 -1,900 7 11 510 2,270 350 20 1,074,273
282 PDR
327,657,972 25,200 25,000 8,000 25,061 102,390 0 0 -100 59 57 145,420 151,450 110,390 2,766 8,224,215
283 PET
86,600,124 6,880 0 0 6,877 34,900 0 0 -50 43 17 63,030 67,460 34,900 240 580,617
284 PGC
60,342,638 13,200 13,400 2,000 13,325 8,330 0 0 100 24 18 11,830 16,940 10,330 138 802,512
285 PGD
89,999,025 30,950 0 0 30,909 1,100 0 0 50 10 16 1,360 2,040 1,100 34 2,789,940
286 PGI
88,717,773 14,550 0 0 0 0 0 0 0 9 2 1,710 1,010 0 0 1,290,844
287 PHC
25,674,340 9,900 0 0 0 0 0 0 0 8 4 1,900 3,960 0 0 254,908
288 PHR
135,499,198 40,500 40,300 8,300 40,868 359,720 0 0 500 291 227 398,010 391,970 368,020 15,035 5,555,467
289 PIT
15,199,345 4,250 0 0 3,906 1,280 0 0 150 9 31 1,750 3,940 1,280 5 62,525
290 PJT
15,360,478 9,500 0 0 9,615 1,040 0 0 0 8 6 1,700 15,230 1,040 10 145,925
291 PLP
25,000,000 6,500 6,790 90 0 60 0 0 -170 16 8 470 1,570 150 1 158,250
292 PLX
1,293,878,081 38,400 39,000 36,820 39,189 460,390 0 0 700 414 348 596,890 535,960 497,210 19,478 46,560,797
293 PME
75,011,625 56,000 0 0 54,545 110 0 0 -800 17 12 2,240 3,960 110 6 4,140,642
294 PMG
42,124,094 12,050 12,100 1,060 11,765 1,020 0 0 550 24 15 82,150 2,140 2,080 25 530,764
295 PNC
11,040,241 9,000 0 0 10,000 300 0 0 0 5 4 530 670 300 3 97,194
296 PNJ
225,293,585 56,200 0 0 57,392 337,330 0 0 1,300 452 416 378,590 354,670 337,330 19,360 12,948,320
297 POM
279,676,336 4,100 0 0 4,124 8,730 0 0 50 17 20 9,750 10,170 8,730 36 1,155,956
298 POW
2,341,871,600 8,540 9,000 359,340 8,907 3,768,720 0 0 260 568 612 4,210,650 4,164,760 4,128,060 36,802 20,608,470
299 PPC
326,235,000 24,400 24,300 9,100 24,470 31,590 0 0 0 72 100 47,640 60,310 40,690 994 7,822,959
300 PTB
48,599,441 41,900 41,800 3,080 41,876 80,190 0 0 -400 153 99 85,690 96,410 83,270 3,487 1,962,927
301 PTC
17,999,999 4,880 0 0 0 10 0 0 340 0 6 10 1,460 10 0 84,616
302 PTL
100,000,000 3,700 3,450 700 4,878 410 0 0 -250 8 8 1,300 9,580 1,110 4 341,085
303 PVD
421,545,789 9,140 9,300 193,620 9,502 2,541,880 0 0 320 600 578 2,781,930 2,787,080 2,735,500 25,955 3,983,888
304 PVT
281,440,162 9,010 9,050 15,470 8,975 1,013,610 0 0 -70 438 274 1,100,220 1,058,200 1,029,080 9,237 2,516,075
305 PXI
30,000,000 2,290 0 0 2,083 960 0 0 10 6 8 2,350 1,710 960 2 69,000
306 PXS
60,000,000 3,080 3,200 5,120 3,231 72,110 0 0 120 47 56 90,170 85,530 77,230 249 192,000
307 PXT
20,000,000 1,200 1,120 1,740 1,092 8,240 0 0 -80 3 23 9,980 88,320 9,980 11 22,400
308 QBS
69,329,928 1,840 1,840 1,120 1,850 79,980 0 0 0 45 40 93,510 92,900 81,100 150 127,567
309 QCG
275,129,310 6,180 6,500 21,140 6,275 197,930 0 0 20 121 126 233,570 238,900 219,070 1,379 1,705,801
310 RAL
11,500,000 69,500 67,000 1,320 68,293 410 0 0 -1,000 34 19 5,020 3,970 1,730 116 787,750
311 RDP
37,336,716 6,900 0 0 7,042 3,550 0 0 100 24 15 14,550 5,410 3,550 25 261,357
312 REE
310,058,841 29,800 29,850 470 30,082 198,890 0 0 200 204 181 210,880 227,700 199,360 5,997 9,301,528
313 RIC
28,708,169 3,990 0 0 0 0 0 0 0 0 0 0 0 0 0 280,771
314 ROS
567,598,121