+84 8 6299 2020
Account Opening | Fund NAV Board | Career | Contact  
 
RONGVIET OUR BUSINESS RESEARCH INFORMATION INVESTOR RELATIONS SUPPORT
Home > Investment tool > Trading Data
HOSE | HNX | UPCoM 

STOCK INDEXES HOSE

Index VNIndex: 906.78 -1.92 (-0.21%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 65,413,590 94.99% 918,265 88.77% 3,451,982 5.01% 116,221 11.23% 68,865,572 1,034,486
shares 65,413,590 94.99% 918,265 88.77% 3,451,982 5.01% 116,221 11.23% 68,865,572 1,034,486 2,592,400,342
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 24,822 -44.09% 23,434 -46.25% 1,388
Volume 76,553,490 -36.36% 76,245,420 -36.5% 308,070
(+/-)% : The difference from the previous session
Order Matching
Put-Through
No Stock Shares
Listed
Reference
price
Session 1 Session 2 Session 3 Change Total
orders
Total
order volume
Order Matching Market Capitalization
Price Vol (*)Price Vol Price Vol Buy Sell Buy Sell Vol Val.
1 AAA
171,199,976 14,850 14,900 18,000 14,816 850,000 0 0 -150 200 397 926,720 881,570 868,000 12,862 2,516,640
2 AAM
9,935,701 13,350 13,350 30 0 0 0 0 0 7 12 10,430 230 30 0 107,277
3 ABT
14,107,207 43,000 0 0 0 0 0 0 0 8 13 3,100 1,670 0 0 494,382
4 ACC
10,000,000 21,700 21,700 10 22,222 990 0 0 -200 1 11 1,050 2,990 1,000 22 215,000
5 ACL
22,799,675 31,450 0 0 31,878 12,830 0 0 550 41 15 20,020 19,530 12,830 409 729,590
6 ADS
25,517,801 13,550 0 0 13,364 10,850 0 0 -250 14 11 27,150 17,320 10,850 145 339,387
7 AGF
28,109,743 4,190 0 0 0 0 0 0 0 0 0 0 0 0 0 117,780
8 AGM
18,200,000 10,700 0 0 10,732 2,050 0 0 0 32 17 3,130 7,090 2,050 22 194,740
9 AGR
212,000,000 3,500 3,450 100 3,922 1,020 0 0 0 23 32 24,320 24,220 1,120 4 739,200
10 AMD
163,504,874 2,870 2,880 1,930 2,917 330,120 0 0 50 96 127 367,940 389,590 332,050 969 477,434
11 ANV
125,044,625 26,950 27,000 8,770 26,932 129,510 0 0 -50 109 116 198,330 148,080 138,280 3,725 3,420,197
12 APC
12,020,400 35,550 35,550 1,020 35,581 5,340 0 0 -150 40 37 8,350 7,590 6,360 226 417,863
13 APG
13,528,900 7,500 0 0 7,517 153,250 0 0 0 17 32 174,750 159,840 153,250 1,152 101,467
14 ASM
241,933,853 8,280 8,280 255,080 8,233 1,102,030 0 0 -40 230 269 1,396,870 1,380,760 1,357,110 11,185 1,993,535
15 ASP
37,339,929 6,000 0 0 6,000 2,000 0 0 0 3 2 7,800 7,000 2,000 12 224,037
16 AST
36,000,000 65,500 65,600 400 63,379 68,650 0 0 -3,000 188 179 76,460 80,640 69,050 4,377 2,250,000
17 ATG
15,220,000 1,570 1,570 10 1,491 27,490 0 0 -30 59 39 65,360 47,060 27,500 41 23,439
18 BBC
15,420,782 68,000 0 0 100,000 10 0 0 500 3 14 50 90 10 1 1,056,324
19 BCE
30,000,000 5,800 5,800 30 3,676 13,330 0 0 30 14 25 13,520 19,400 13,360 78 174,900
20 BCG
108,005,760 4,950 4,910 700 4,927 36,530 0 0 0 56 63 44,770 45,830 37,230 183 534,629
21 BFC
57,167,993 26,100 0 0 25,706 3,540 0 0 -400 23 19 8,370 5,560 3,540 91 1,469,217
22 BHN
231,800,000 83,200 0 0 0 0 0 0 0 12 11 710 630 0 0 19,285,760
23 BIC
117,276,895 25,900 0 0 0 0 0 0 0 6 7 1,130 2,000 0 0 3,037,472
24 BID
3,418,715,334 32,200 32,200 140 32,236 140,370 0 0 0 250 232 151,860 160,660 140,510 4,530 110,082,634
25 BMC
12,392,630 12,800 12,800 2,860 10,811 370 0 0 50 8 10 8,880 6,200 3,230 41 159,245
26 BMI
91,354,037 20,350 0 0 0 10 0 0 0 25 14 3,590 1,740 10 0 1,859,055
27 BMP
81,860,938 50,000 49,900 200 49,776 37,930 0 0 -450 144 73 53,610 40,710 38,130 1,898 4,056,209
28 BRC
12,374,997 9,500 0 0 0 0 0 0 0 1 0 500 0 0 0 117,562
29 BSI
110,973,644 9,900 0 0 9,730 8,530 0 0 -200 20 13 13,830 10,810 8,530 83 1,076,394
30 BTP
60,485,600 11,850 0 0 11,551 6,060 0 0 -150 10 13 12,170 10,050 6,060 70 707,682
31 BTT
13,500,000 35,000 0 0 0 0 0 0 0 6 1 130 70 0 0 472,500
32 BVH
700,886,434 90,000 90,000 540 91,256 21,500 0 0 2,000 82 83 33,310 25,770 22,040 2,011 64,481,552
33 BWE
150,000,000 24,450 24,450 70 24,493 40,420 0 0 -150 49 50 51,920 45,200 40,490 992 3,645,000
34 C32
15,030,145 26,500 0 0 26,020 7,110 0 0 -450 20 13 14,220 14,700 7,110 185 391,535
35 C47
17,020,130 16,150 16,500 60 16,154 3,900 0 0 50 23 30 4,540 8,240 3,960 64 275,726
36 CAV
57,600,000 56,000 0 0 0 0 0 0 0 2 2 730 230 0 0 3,225,600
37 CCI
17,743,865 11,750 0 0 12,143 1,400 0 0 -800 7 7 2,030 5,250 1,400 17 192,075
38 CCL
47,499,885 3,140 3,050 630 3,133 12,130 0 0 10 37 19 48,870 45,430 12,760 40 149,625
39 CDC
15,706,406 14,250 0 0 0 0 0 0 0 5 1 2,180 160 0 0 223,816
40 CEE
41,500,000 16,800 0 0 16,667 600 0 0 0 9 12 8,850 17,500 600 10 663,600
41 CHP
138,598,505 20,900 0 0 21,026 11,890 0 0 100 12 27 14,280 19,970 11,890 250 2,910,569
42 CIG
31,539,947 3,430 0 0 0 0 0 0 0 0 10 0 5,810 0 0 108,182
43 CII
280,043,273 24,000 24,100 2,200 23,569 177,900 0 0 -450 173 102 210,020 209,040 180,100 4,246 5,833,651
44 CLC
26,207,583 35,400 0 0 0 0 0 0 0 6 8 5,010 5,080 0 0 927,748
45 CLG
21,150,000 2,730 0 0 2,743 9,480 0 0 -30 20 13 21,510 15,710 9,480 26 57,105
46 CLL
34,000,000 26,000 0 0 0 0 0 0 0 5 0 550 0 0 0 884,000
47 CLW
13,000,000 14,150 0 0 0 10 0 0 -850 9 0 1,660 10 10 0 172,900
48 CMG
72,055,210 23,100 0 0 24,000 250 0 0 0 22 17 12,990 14,680 250 6 1,664,475
49 CMT
8,000,000 7,040 0 0 0 0 0 0 0 2 2 25,100 5,670 0 0 51,275
50 CMV
12,103,912 17,500 0 0 0 0 0 0 0 1 0 840 0 0 0 211,818
51 CMX
13,221,234 14,400 14,650 10 14,640 8,060 0 0 100 31 54 10,520 17,310 8,070 118 191,708
52 CNG
27,000,000 26,000 0 0 25,935 12,840 0 0 0 18 16 19,820 14,790 12,840 333 701,991
53 COM
14,120,628 53,000 0 0 0 0 0 0 0 8 4 1,780 1,160 0 0 748,393
54 CRC
15,000,000 14,550 0 0 14,301 9,300 0 0 -300 1 21 9,390 10,050 9,300 133 213,750
55 CRE
50,000,000 40,900 40,800 5,010 40,832 76,460 0 0 -100 84 72 87,220 105,140 81,470 3,326 2,040,000
56 CSM
103,626,467 15,200 0 0 15,086 16,770 0 0 -200 32 35 21,970 32,890 16,770 253 1,554,379
57 CSV
44,200,000 29,100 0 0 28,994 1,690 0 0 -100 23 24 1,760 3,710 1,690 49 1,281,800
58 CTD
78,355,000 149,200 149,200 260 149,847 26,100 0 0 800 176 81 28,560 32,750 26,360 3,950 11,321,831
59 CTF
18,000,000 22,800 0 0 22,935 26,030 0 0 200 1 11 27,030 31,460 26,030 597 910,800
60 CTG
3,723,404,556 18,700 18,700 23,850 18,743 1,525,620 0 0 0 607 491 1,785,370 1,770,460 1,549,470 29,041 69,627,665
61 CTI
62,999,997 26,100 26,050 9,400 25,662 407,300 0 0 -600 117 149 460,210 438,330 416,700 10,697 1,606,500
62 CTS
106,436,576 9,150 9,150 10 9,030 13,400 0 0 -130 32 22 15,230 23,190 13,410 121 959,725
63 CVT
36,690,887 19,300 0 0 19,041 35,660 0 0 -300 52 67 39,760 43,880 35,660 679 697,127
64 D2D
10,700,000 67,400 0 0 67,588 17,000 0 0 -400 15 15 18,480 26,880 17,000 1,149 713,884
65 DAG
51,795,085 7,350 7,350 12,000 7,363 68,310 0 0 0 65 56 84,970 102,910 80,310 591 380,684
66 DAH
34,200,000 6,180 6,150 1,110 6,150 44,230 0 0 -30 17 25 66,960 71,320 45,340 279 210,330
67 DAT
43,814,920 9,720 0 0 0 10 0 0 -680 6 0 1,010 10 10 0 396,087
68 DBD
52,379,000 40,500 0 0 40,529 22,700 0 0 100 42 32 30,290 31,500 22,700 920 2,126,584
69 DCL
56,832,824 9,550 0 0 9,406 10,950 0 0 -150 16 9 19,310 11,800 10,950 103 534,229
70 DCM
529,400,000 9,660 0 0 9,707 163,800 0 0 50 138 120 182,060 181,380 163,800 1,590 5,140,474
71 DGW
40,751,747 22,800 22,800 23,700 22,640 235,200 0 0 -200 112 120 310,340 275,270 258,900 5,865 917,566
72 DHA
15,119,946 30,200 31,000 10 30,040 2,530 0 0 -800 24 31 16,640 35,790 2,540 76 442,800
73 DHC
41,351,549 30,450 30,200 580 30,528 34,460 0 0 0 38 39 47,960 41,860 35,040 1,070 1,259,155
74 DHG
130,746,071 82,100 80,500 180 82,706 80,720 0 0 1,000 199 233 87,230 82,740 80,900 6,690 10,864,999
75 DHM
31,396,180 5,150 0 0 4,000 500 0 0 -250 7 8 6,160 20,860 500 2 153,841
76 DIC
26,585,840 3,200 0 0 3,212 11,520 0 0 0 20 17 21,830 19,020 11,520 37 83,471
77 DIG
252,484,783 16,050 16,050 28,740 16,047 380,700 0 0 0 180 162 450,950 558,240 409,440 6,570 4,052,381
78 DLG
299,309,720 1,450 1,460 24,240 1,486 1,451,410 0 0 20 248 321 1,614,810 1,911,160 1,475,650 2,192 439,985
79 DMC
34,727,465 74,100 0 0 0 0 0 0 0 7 6 110 1,090 0 0 2,573,305
80 DPG
29,999,962 56,000 56,500 230 54,913 94,130 0 0 -2,000 169 92 98,840 97,900 94,360 5,182 1,619,998
81 DPM
391,400,000 22,100 22,100 1,150 22,448 719,900 0 0 550 335 358 753,250 811,370 721,050 16,185 8,863,721
82 DPR
43,000,000 33,200 0 0 33,086 22,880 0 0 100 59 50 27,540 28,930 22,880 757 1,336,156
83 DQC
34,359,416 26,300 0 0 26,183 6,760 0 0 -150 39 31 8,610 15,470 6,760 177 817,398
84 DRC
118,792,605 22,600 22,700 290 22,458 85,450 0 0 0 109 95 98,060 101,530 85,740 1,926 2,684,713
85 DRH
60,999,933 8,830 9,000 10 8,565 119,440 0 0 -600 115 65 160,620 121,500 119,450 1,023 502,029
86 DRL
9,500,000 48,600 0 0 46,667 150 0 0 400 17 5 2,730 1,150 150 7 465,500
87 DSN
12,083,009 58,700 0 0 58,491 2,120 0 0 0 27 24 2,570 2,790 2,120 124 709,273
88 DTA
17,200,000 6,500 0 0 0 20 0 0 -450 0 7 20 12,150 20 0 104,060
89 DTL
61,435,604 35,550 0 0 0 0 0 0 0 0 0 0 0 0 0 2,155,431
90 DTT
8,151,820 12,050 0 0 0 0 0 0 0 0 3 0 2,770 0 0 98,229
91 DVP
40,000,000 40,700 0 0 40,529 4,540 0 0 -200 42 16 5,060 7,300 4,540 184 1,620,000
92 DXG
350,071,412 23,000 23,000 2,550 22,958 291,450 0 0 -50 247 108 437,140 406,420 294,000 6,750 8,028,400
93 DXV
9,900,000 3,670 0 0 0 0 0 0 0 0 4 0 790 0 0 36,333
94 E1VFVN30
295,200,000 14,260 0 0 14,211 998,510 0 0 -10 142 172 998,740 1,026,010 998,510 14,190 4,206,600
95 EIB
1,235,522,904 14,500 0 0 14,752 24,200 0 0 250 40 53 34,970 70,990 24,200 357 18,134,135
96 ELC
50,928,243 7,300 0 0 7,243 7,870 0 0 0 7 8 10,420 11,560 7,870 57 369,516
97 EMC
11,473,000 11,550 0 0 0 0 0 0 0 8 0 2,160 0 0 0 132,513
98 EVE
41,979,773 16,500 16,500 100 16,304 13,800 0 0 -250 43 23 22,120 19,900 13,900 227 618,280
99 EVG
60,000,000 2,690 2,690 90 2,666 204,070 0 0 -20 57 116 219,510 313,130 204,160 544 160,200
100 FCM
41,000,000 6,560 0 0 6,535 10,100 0 0 -60 9 17 50,300 50,340 10,100 66 266,500
101 FCN
94,344,562 14,100 14,100 520 14,175 234,350 0 0 50 146 149 284,050 281,620 234,870 3,329 1,334,976
102 FDC
38,629,988 16,200 0 0 0 0 0 0 0 0 4 0 109,800 0 0 625,806
103 FIR
13,000,000 39,950 40,000 7,630 39,800 50,000 0 0 100 67 75 65,040 64,400 57,630 2,295 520,650
104 FIT
254,730,247 2,620 2,610 2,000 2,631 33,450 0 0 -10 45 21 53,900 118,370 35,450 93 664,846
105 FLC
709,997,807 5,420 5,460 95,510 5,544 17,534,710 0 0 190 1,170 1,251 17,815,590 17,787,990 17,630,220 97,736 3,983,088
106 FMC
40,200,000 32,400 32,400 4,110 32,071 80,570 0 0 -400 143 124 110,940 102,150 84,680 2,717 1,286,400
107 FPT
613,636,772 42,550 42,500 2,920 42,547 135,050 0 0 0 178 135 193,110 151,560 137,970 5,870 26,106,740
108 FRT
68,000,000 69,900 0 0 100,000 10 0 0 -3,900 30 19 370 34,530 10 1 4,488,000
109 FTM
50,000,000 16,400 16,100 14,770 15,908 691,180 0 0 -450 82 109 754,160 718,770 705,950 11,233 797,500
110 FTS
109,313,688 17,000 0 0 16,705 4,370 0 0 -200 59 32 10,510 12,310 4,370 73 1,836,466
111 FUCTVGF1
15,000,000 15,000 0 0 0 0 0 0 0 0 1 0 1,420 0 0 225,000
112 FUCTVGF2
17,000,000 10,700 0 0 0 0 0 0 0 0 0 0 0 0 0 181,900
113 FUCVREIT
5,000,000 9,000 0 0 0 0 0 0 0 0 4 0 990 0 0 45,000
114 FUESSV50
9,700,000 12,200 12,200 17,000 12,134 2,390 0 0 -40 4 8 74,380 62,190 19,390 236 117,952
115 GAS
1,913,950,000 90,600 91,000 4,040 90,376 55,900 0 0 0 191 144 66,860 65,300 59,940 5,420 173,403,870
116 GDT
16,394,176 40,350 0 0 40,000 2,000 0 0 -450 25 20 3,130 5,290 2,000 80 680,453
117 GEX
406,560,000 21,650 21,750 19,610 21,663 546,190 0 0 -50 179 179 624,350 644,340 565,800 12,259 8,781,696
118 GIL
19,075,825 35,800 0 0 35,648 2,160 0 0 -400 18 22 3,610 4,820 2,160 77 675,284
119 GMC
15,555,620 37,000 0 0 37,500 2,080 0 0 500 31 38 4,230 5,320 2,080 78 581,489
120 GMD
296,924,957 26,500 26,400 2,200 26,282 90,710 0 0 -150 203 100 103,530 94,020 92,910 2,442 7,823,973
121 GSP
30,000,000 13,550 0 0 12,963 540 0 0 -200 10 7 3,650 11,520 540 7 400,500
122 GTA
10,400,000 14,150 0 0 0 10 0 0 0 4 3 920 5,450 10 0 139,095
123 GTN
250,000,000 10,350 10,400 500 10,387 234,820 0 0 50 86 69 305,550 346,120 235,320 2,444 2,600,000
124 HAG
927,467,947 5,110 5,100 10,600 5,072 824,690 0 0 -40 204 211 905,350 884,820 835,290 4,237 4,701,914
125 HAH
48,782,751 13,000 12,950 10 12,911 39,580 0 0 -100 57 21 55,980 58,970 39,590 511 621,905
126 HAI
182,682,799 1,990 0 0 0 0 0 0 0 0 0 0 0 0 0 363,539
127 HAP
55,626,621 3,340 3,340 90 3,448 2,030 0 0 -120 14 12 11,310 7,700 2,120 7 178,617
128 HAR
101,350,100 4,400 4,420 20 4,465 12,990 0 0 50 60 54 47,970 37,150 13,010 58 451,008
129 HAS
8,000,000 9,290 0 0 14,286 70 0 0 -590 2 3 100 920 70 1 67,860
130 HAX
35,013,399 16,650 16,800 4,000 16,882 11,610 0 0 250 29 52 15,880 27,570 15,610 263 591,726
131 HBC
196,074,977 16,750 16,750 5,730 16,599 383,940 0 0 -250 285 192 448,470 430,270 389,670 6,469 3,235,237
132 HCD
27,000,000 5,000 5,060 40 5,033 45,100 0 0 0 38 34 47,340 61,150 45,140 227 135,000
133 HCM
129,756,758 43,500 43,300 560 43,895 65,270 0 0 350 134 138 76,930 79,370 65,830 2,889 5,680,950
134 HDB
980,999,979 29,200 29,200 12,130 29,122 413,530 0 0 -100 122 141 470,780 534,030 425,660 12,397 28,547,093
135 HDC
50,431,267 14,850 14,850 10 14,840 232,890 0 0 -100 53 67 253,020 256,560 232,900 3,456 736,829
136 HDG
94,952,036 35,700 36,000 10 35,559 131,330 0 0 -100 118 83 147,460 146,410 131,340 4,670 3,379,131
137 HHS
274,744,063 3,920 3,920 2,000 3,952 84,260 0 0 30 54 75 297,490 106,600 86,260 341 986,489
138 HID
32,554,298 2,390 2,320 1,190 2,376 4,630 0 0 0 26 16 8,820 35,420 5,820 14 136,346
139 HII
27,850,000 13,900 0 0 13,900 80,360 0 0 0 16 43 87,340 89,060 80,360 1,117 387,115
140 HLG
44,375,385 7,940 0 0 0 0 0 0 0 0 3 0 1,490 0 0 351,150
141 HMC
21,000,000 16,650 0 0 16,227 7,210 0 0 -250 36 19 14,270 17,610 7,210 117 344,400
142 HNG
767,143,895 14,500 14,500 900 14,325 95,570 0 0 -250 83 47 140,300 134,290 96,470 1,382 12,637,526
143 HOT
8,000,000 31,400 0 0 0 0 0 0 0 1 0 100 0 0 0 251,198
144 HPG
2,123,907,166 29,450 29,450 24,020 29,314 680,860 0 0 -200 429 324 843,860 792,790 704,880 20,666 62,124,285
145 HPX
199,996,305 25,400 25,400 22,000 25,240 184,750 0 0 -100 29 51 242,100 248,940 206,750 5,222 5,059,907
146 HQC
476,600,000 1,400 1,390 85,200 1,390 4,829,740 0 0 0 196 126 5,847,400 5,462,920 4,914,940 6,832 667,239
147 HRC
30,206,622 33,000 0 0 0 0 0 0 0 1 1 100 200 0 0 996,819
148 HSG
384,990,328 6,770 6,770 15,790 6,652 1,305,490 0 0 -140 561 369 1,393,790 1,386,110 1,321,280 8,791 2,551,521
149 HSL
15,749,956 13,000 12,100 11,320 12,105 248,490 0 0 -900 26 167 259,810 306,890 259,810 3,145 190,574
150 HT1
381,589,911 14,000 14,000 100 13,959 8,740 0 0 0 47 38 12,990 47,220 8,840 123 5,341,587
151 HTI
24,949,200 11,800 0 0 0 0 0 0 0 5 4 2,600 9,290 0 0 294,401
152 HTL
12,000,000 17,000 0 0 17,188 640 0 0 -100 7 7 1,360 1,210 640 11 202,800
153 HTN
25,000,000 22,500 0 0 22,222 630 0 0 -100 17 28 660 660 630 14 643,998
154 HTT
20,000,000 1,810 1,800 10 1,757 5,690 0 0 -10 20 13 38,740 51,570 5,700 10 36,000
155 HTV
13,104,000 15,500 0 0 0 0 0 0 0 3 13 10 5,240 0 0 203,112
156 HU1
10,000,000 10,000 0 0 10,532 9,020 0 0 0 35 6 19,520 10,020 9,020 95 100,000
157 HU3
9,999,944 10,300 0 0 0 0 0 0 0 3 5 7,200 2,610 0 0 102,999
158 HVG
227,038,291 5,200 0 0 0 0 0 0 0 0 0 0 0 0 0 1,154,599
159 HVH
20,000,000 20,050 20,000 1,500 20,073 49,320 0 0 50 17 20 66,060 92,640 50,820 1,020 402,000
160 HVX
38,525,250 4,220 0 0 0 0 0 0 0 0 3 0 39,490 0 0 175,237
161 IBC
68,880,000 23,950 23,950 180 23,855 91,510 0 0 -100 15 43 92,230 98,910 91,690 2,187 1,642,788
162 ICF
12,807,000 2,080 0 0 0 0 0 0 0 0 0 0 0 0 0 26,639
163 IDI
197,953,420 7,940 7,950 800 7,950 244,270 0 0 30 187 166 267,080 262,530 245,070 1,948 1,577,689
164 IJC
137,097,323 7,700 0 0 7,705 123,560 0 0 0 57 42 162,900 133,250 123,560 952 1,055,649
165 IMP
49,421,159 51,300 0 0 0 0 0 0 0 12 17 440 880 0 0 2,534,290
166 ITA
938,463,607 3,010 3,030 2,360 2,986 772,680 0 0 -40 234 142 1,057,550 838,660 775,040 2,314 2,786,815
167 ITC
69,086,688 11,800 0 0 0 0 0 0 0 4 10 5,540 23,070 0 0 810,027
168 ITD
19,064,798 10,050 0 0 0 0 0 0 0 3 7 22,220 1,060 0 0 190,876
169 JVC
112,500,171 3,070 0 0 3,168 114,910 0 0 130 63 76 203,220 137,350 114,910 364 360,001
170 KAC
23,999,999 15,000 0 0 0 0 0 0 0 0 0 0 0 0 0 360,000
171 KBC
475,711,167 14,100 14,100 55,890 14,111 738,850 0 0 50 306 208 1,130,270 1,072,930 794,740 11,214 6,647,107
172 KDC
256,653,397 22,400 21,900 660 21,978 34,580 0 0 -500 114 56 42,450 47,550 35,240 774 4,503,979
173 KDH
414,023,353 30,050 30,050 250 29,974 39,200 0 0 -50 64 69 49,290 65,190 39,450 1,183 12,420,701
174 KHP
41,551,296 10,100 0 0 9,804 510 0 0 -100 8 9 1,620 29,300 510 5 400,513
175 KMR
56,881,443 3,090 3,090 110 3,049 8,200 0 0 -40 36 37 18,160 19,650 8,310 25 173,477
176 KPF
17,160,000 31,100 0 0 30,762 10,630 0 0 -300 13 15 12,320 14,390 10,630 327 528,528
177 KSB
53,779,882 24,850 25,000 10 24,968 39,490 0 0 50 61 62 48,080 51,040 39,500 986 1,339,119
178 KSH
57,509,675 1,280 1,290 100 1,292 16,250 0 0 0 37 36 57,200 29,250 16,350 21 73,612
179 L10
9,890,000 21,100 0 0 19,298 570 0 0 -100 20 11 1,170 2,130 570 11 205,590
180 LAF
14,728,019 5,770 0 0 4,950 1,010 0 0 370 4 20 1,040 6,450 1,010 5 90,430
181 LBM
8,500,000 28,200 0 0 27,273 220 0 0 1,300 18 14 720 320 220 6 250,750
182 LCG
100,000,000 8,240 8,020 650 8,178 17,730 0 0 -140 30 19 37,640 50,310 18,380 150 793,797
183 LCM
24,633,000 710 0 0 0 0 0 0 0 0 0 0 0 0 0 17,489
184 LDG
190,614,454 14,700 14,700 100 14,895 290,600 0 0 200 171 200 358,660 458,440 290,700 4,330 2,840,155
185 LEC
26,100,000 18,800 0 0 0 0 0 0 0 3 2 400 280 0 0 490,680
186 LGC
192,854,765 35,300 0 0 0 0 0 0 0 0 3 0 6,100 0 0 6,807,773
187 LGL
50,000,000 7,700 7,800 40 7,699 24,030 0 0 0 41 46 41,940 29,840 24,070 185 384,978
188 LHG
50,012,010 18,500 0 0 18,466 17,610 0 0 0 64 55 49,260 26,250 17,610 325 925,222
189 LIX
32,400,000 46,500 0 0 0 10 0 0 1,000 14 10 3,190 7,710 10 0 1,539,000
190 LM8
9,388,682 24,400 0 0 0 0 0 0 0 3 1 530 140 0 0 229,084
191 LMH
23,300,000 10,000 10,000 2,200 10,051 40,990 0 0 100 12 11 50,770 77,950 43,190 434 235,330
192 LSS
70,000,000 6,580 0 0 0 50 0 0 -30 12 14 9,690 9,050 50 0 438,817
193 MBB
2,160,451,381 19,450 19,450 90,020 19,840 4,474,060 0 0 350 664 1,050 5,123,300 4,917,680 4,564,080 90,516 42,776,937
194 MCG
57,510,000 2,740 0 0 1,887 530 0 0 -190 2 5 10,000 8,530 530 1 132,728
195 MCP
15,071,337 21,800 0 0 0 0 0 0 0 13 3 1,520 90 0 0 328,147
196 MDG
10,889,031 12,600 0 0 9,091 110 0 0 -600 1 8 130 2,100 110 1 123,897
197 MHC
37,643,896 4,900 0 0 4,762 2,100 0 0 160 12 15 5,250 16,840 2,100 10 190,478
198 MSH
47,628,000 46,000 46,000 1,030 45,288 15,810 0 0 -1,000 66 53 18,940 25,820 16,840 763 2,143,260
199 MSN
1,163,149,548 81,400 81,300 3,190 81,342 85,700 0 0 -100 230 134 129,240 109,130 88,890 7,230 94,564,058
200 MWG
430,766,667 85,300 86,000 50,420 85,481 222,540 0 0 200 233 214 406,770 296,100 272,960 23,359 37,887,349
201 NAF
36,299,782 14,000 0 0 13,816 71,510 0 0 0 54 29 101,500 90,590 71,510 988 508,196
202 NAV
8,000,000 8,200 7,640 10 0 10 0 0 500 6 9 20 2,760 20 0 69,600
203 NBB
97,571,574 21,500 21,500 500 21,200 10,000 0 0 -200 8 22 14,700 33,170 10,500 223 2,075,305
204 NCT
26,166,940 72,600 72,600 1,000 71,717 990 0 0 100 37 22 6,580 7,040 1,990 144 1,902,249
205 NKG
181,999,868 6,860 6,860 80 6,797 66,350 0 0 -60 77 65 67,750 75,100 66,430 452 1,237,599
206 NLG
239,136,918 25,300 25,300 1,600 25,226 25,490 0 0 -150 49 55 68,040 54,790 27,090 683 6,014,293
207 NNC
21,920,000 48,700 0 0 48,701 3,080 0 0 100 25 24 9,700 4,560 3,080 150 1,069,696
208 NSC
17,586,988 87,500 0 0 87,571 1,770 0 0 200 25 12 2,300 2,450 1,770 155 1,541,285
209 NT2
287,876,029 28,200 0 0 27,808 79,760 0 0 -600 63 90 90,490 95,210 79,760 2,218 7,945,378
210 NTL
63,600,000 19,850 19,850 10 19,761 73,680 0 0 -50 69 41 106,090 169,830 73,690 1,456 1,207,601
211 NVL
930,446,674 57,500 57,100 4,180 57,214 201,070 0 0 -100 164 130 213,960 238,400 205,250 11,743 53,407,639
212 NVT
90,500,000 6,900 0 0 6,948 13,530 0 0 100 20 28 15,140 15,100 13,530 94 633,500
213 OGC
300,000,000 3,680 0 0 3,727 1,753,590 0 0 60 223 283 2,311,740 2,125,480 1,753,590 6,535 1,122,000
214 OPC
26,577,280 51,500 0 0 100,000 10 0 0 0 2 13 30 10,020 10 1 1,368,730
215 PAC
46,471,707 38,800 0 0 38,000 500 0 0 -600 14 6 8,660 2,950 500 19 1,775,219
216 PAN
136,101,630 43,300 43,300 1,200 50,000 20 0 0 -100 12 14 3,520 4,370 1,220 53 5,875,184
217 PC1
132,770,294 23,700 23,950 30 23,506 15,400 0 0 -100 74 37 25,110 17,310 15,430 363 3,133,369
218 PDN
12,347,987 65,300 0 0 69,103 3,010 0 0 4,500 23 9 5,370 3,010 3,010 208 861,889
219 PDR
266,389,007 25,700 25,600 2,200 25,350 246,390 0 0 -200 83 105 256,360 257,490 248,590 6,302 6,792,920
220 PET
86,600,124 8,060 0 0 8,052 5,340 0 0 -10 24 12 12,500 6,170 5,340 43 684,329
221 PGC
60,342,638 14,850 0 0 14,839 20,150 0 0 0 4 20 20,780 76,280 20,150 299 896,038
222 PGD
89,999,025 36,450 0 0 0 0 0 0 0 6 3 70 11,890 0 0 3,280,430
223 PGI
88,717,773 16,500 0 0 0 0 0 0 0 5 2 8,020 330 0 0 1,463,843
224 PHC
23,340,555 12,100 11,700 48,100 11,959 168,410 0 0 -150 56 104 240,010 245,900 216,510 2,577 279,723
225 PHR
135,499,198 36,000 0 0 34,472 571,450 0 0 -1,700 307 204 582,500 605,770 571,450 19,699 4,647,622
226 PIT
15,199,345 5,300 0 0 0 0 0 0 0 3 3 560 310 0 0 75,314
227 PJT
15,360,478 12,300 0 0 11,688 2,310 0 0 0 6 4 4,860 4,330 2,310 27 188,934
228 PLP
15,000,000 13,400 0 0 13,000 1,000 0 0 0 10 12 5,550 3,000 1,000 13 201,000
229 PLX
1,293,878,081 55,500 55,500 730 55,468 72,150 0 0 -100 169 123 80,570 87,480 72,880 4,043 64,198,253
230 PME
75,011,625 56,000 0 0 57,143 210 0 0 0 6 9 6,360 4,490 210 12 4,200,651
231 PMG
37,949,847 19,850 19,850 3,950 19,897 7,740 0 0 50 16 10 52,880 32,830 11,690 232 755,202
232 PNC
11,040,241 24,000 0 0 0 0 0 0 0 0 0 0 0 0 0 259,184
233 PNJ
167,002,982 91,700 91,200 6,060 91,070 90,820 0 0 -700 271 140 109,210 109,310 96,880 8,824 15,197,207
234 POM
243,344,952 8,600 0 0 0 0 0 0 0 7 3 4,310 13,370 0 0 2,083,025
235 POW
2,341,871,600 15,600 15,550 3,020 15,545 996,040 0 0 0 332 262 1,149,670 1,124,170 999,060 15,530 36,533,197
236 PPC
326,235,000 19,550 19,600 6,170 19,587 129,320 0 0 50 86 72 152,660 191,440 135,490 2,654 6,284,016
237 PPI
48,290,629 770 770 3,130 782 26,850 0 0 -10 24 34 71,310 69,280 29,980 23 36,701
238 PTB
48,599,441 58,700 0 0 58,600 15,290 0 0 -200 39 43 21,440 31,120 15,290 896 2,843,067
239 PTC
17,999,999 6,180 0 0 0 0 0 0 0 0 2 0 24,010 0 0 100,178
240 PTL
100,000,000 2,750 0 0 2,920 1,370 0 0 -190 12 8 2,400 7,960 1,370 4 253,095
241 PVD
383,266,160 15,450 15,400 1,670 15,652 692,700 0 0 200 351 435 781,090 856,260 694,370 10,868 5,991,605
242 PVT
281,440,162 16,500 16,500 2,200 16,393 54,230 0 0 -150 70 56 101,280 93,610 56,430 925 4,601,547
243 PXI
30,000,000 2,540 2,530 100 2,504 6,790 0 0 -20 27 23 8,190 7,250 6,890 17 75,600
244 PXS
60,000,000 4,860 0 0 4,709 32,700 0 0 -160 15 14 77,910 39,750 32,700 154 282,000
245 PXT
20,000,000 1,500 0 0 0 0 0 0 0 4 5 10,320 9,230 0 0 30,000
246 QBS
69,329,928 4,700 4,800 10 4,691 125,760 0 0 -10 20 44 136,400 142,890 125,770 590 325,157
247 QCG
275,129,310 4,800 4,900 106,500 4,922 2,015,390 0 0 200 260 317 2,300,150 2,138,220 2,121,890 10,441 1,375,646
248 RAL
11,500,000 83,400 0 0 87,500 80 0 0 1,100 6 13 2,100 5,740 80 7 971,750
249 RDP
33,942,862 11,000 0 0 0 0 0 0 0 5 3 400 3,320 0 0 373,371
250 REE
310,058,841 31,850 31,800 3,530 31,702 64,570 0 0 -100 151 96 77,500 74,050 68,100 2,159 9,844,117
251 RIC
28,708,169 6,500 0 0 0 0 0 0 0 1 3 2,000 1,100 0 0 457,397
252 ROS
567,598,121 35,600 35,000 5,960 35,000 861,760 0 0 -600 787 207 1,834,350 872,000 867,720 30,371 19,865,934
253 S4A
42,200,000 27,500 0 0 0 0 0 0 0 5 2 1,800 2,110 0 0 1,160,500
254 SAB
641,281,186 239,000 238,000 500 239,006 5,230 0 0 -1,000 94 145 8,960 7,420 5,730 1,369 152,624,922
255 SAM
241,785,703 7,220 0 0 7,257 8,130 0 0 -20 7 23 35,100 23,430 8,130 59 1,793,061
256 SAV
13,279,886 8,900 0 0 8,400 5,000 0 0 -600 10 6 13,200 15,190 5,000 42 106,938
257 SBA
60,488,261 14,050 14,050 4,400 14,001 56,280 0 0 -50 30 20 68,850 81,410 60,680 850 844,036
258 SBT
557,018,673 19,850 19,850 3,310 19,855 619,480 0 0 0 167 196 692,350 685,610 622,790 12,366 9,834,043
259 SBV
27,366,476 12,550 0 0 12,500 240 0 0 0 4 4 4,540 3,210 240 3 342,696
260 SC5
14,984,550 22,600 22,600 10 21,196 9,200 0 0 -1,500 11 26 11,160 9,240 9,210 195 316,152
261 SCD
8,500,000 22,000 0 0 0 0 0 0 0 0 8 0 1,190 0 0 186,508
262 SCR
339,222,675 7,340 7,300 3,370 7,325 523,420 0 0 0 121 121 678,820 676,000 526,790 3,859 2,489,886
263 SCS
49,985,700 141,500 0 0 100,000 10 0 0 400 11 17 11,010 1,270 10 1 7,092,971
264 SFC
11,291,459 25,000 0 0 0 0 0 0 0 3 3 10 1,000 0 0 280,870
265 SFG
47,897,333 13,400 0 0 13,000 1,000 0 0 -250 6 3 6,530 11,630 1,000 13 629,850
266 SFI
12,520,161 28,400 0 0 0 0 0 0 0 3 4 1,170 1,490 0 0 351,880
267 SGN
23,995,952 125,100 0 0 0 0 0 0 0 6 4 4,800 1,630 0 0 3,001,894
268 SGR
45,539,918 19,950 0 0 0 0 0 0 0 4 7 2,030 14,480 0 0 908,521
269 SGT
74,001,914 5,000 0 0 0 0 0 0 0 1 4 4,400 30 0 0 370,008
270 SHA
27,579,200 5,640 0 0 5,430 2,210 0 0 -40 17 14 5,910 6,110 2,210 12 154,444
271 SHI
67,427,337 6,670 0 0 6,580 286,490 0 0 -30 15 19 294,490 308,890 286,490 1,885 564,855
272 SHP
93,710,200 22,700 0 0 22,903 3,100 0 0 800 7 8 9,120 25,040 3,100 71 2,202,190
273 SII
64,516,000 19,900 0 0 19,048 420 0 0 100 0 7 420 7,760 420 8 1,290,320
274 SJD
68,998,620 20,950 21,000 1,220 20,873 7,330 0 0 -100 20 25 11,390 28,970 8,550 179 1,438,621
275 SJF
79,200,000 5,960 5,550 122,190 5,546 50,310 0 0 -410 4 277 172,500 1,589,880 172,500 957 439,560
276 SJS
114,855,540 19,500 19,300 110 19,629 25,370 0 0 200 57 50 32,060 26,930 25,480 500 2,243,780
277 SKG
57,574,956 16,700 16,800 1,000 16,789 38,240 0 0 100 50 82 61,280 86,780 39,240 659 967,259
278 SMA
19,021,499 13,200 0 0 12,615 52,000 0 0 -550 23 1 71,500 52,040 52,000 656 240,622
279 SMB
29,846,648 32,000 0 0 31,973 10,540 0 0 0 13 17 16,890 16,460 10,540 337 955,093
280 SMC
54,998,360 15,500 0 0 14,570 1,510 0 0 -200 12 10 6,530 2,510 1,510 22 841,475
281 SPM
14,000,000 13,000 0 0 0 0 0 0 0 7 8 600 380 0 0 179,010
282 SRC
28,065,765 16,550 17,000 1,000 15,712 79,810 0 0 -450 41 23 92,750 83,680 80,810 1,271 451,820
283 SRF
32,495,397 11,600 0 0 0 10 0 0 400 21 9 2,170 3,400 10 0 368,585
284 SSC
14,992,367 71,200 0 0 50,000 20 0 0 4,000 0 12 20 1,410 20 1 1,016,467
285 SSI
500,063,684 25,750 25,750 8,970 25,625 700,520 0 0 -200 448 254 776,560 775,050 709,490 18,182 13,009,301
286 ST8
25,720,902 18,000 0 0 0 0 0 0 0 3 3 450 5,410 0 0 462,976
287 STB
1,885,215,716 11,300 11,200 9,140 11,309 349,090 0 0 -50 334 240 901,960 711,380 358,230 4,050 20,291,101
288 STG
85,437,879 18,100 0 0 17,355 1,210 0 0 -150 5 13 3,280 8,250 1,210 21 1,533,610
289 STK
59,937,798 17,250 18,300 1,390 17,447 14,100 0 0 250 53 65 22,100 17,950 15,490 271 1,048,911
290 SVC
24,995,573 42,500 0 0 42,424 4,950 0 0 0 5 9 5,990 12,190 4,950 210 1,061,459
291 SVI
12,832,437 50,000 0 0 0 0 0 0 0 2 3 40 270 0 0 641,622
292 SVT
10,526,937 6,330 0 0 0 10 0 0 440 1 2 510 2,120 10 0 71,267
293 SZC
100,000,000 11,750 12,550 10,500 12,549 87,100 0 0 800 71 33 100,690 104,640 97,600 1,225 1,255,000
294 SZL
20,000,000 30,850 0 0 37,500 80 0 0 950 6 14 2,110 640 80 3 578,471
295 TAC
33,879,648 27,300 0 0 0 0 0 0 0 6 7 680 1,140 0 0 924,819
296 TBC
63,500,000 24,500 0 0 24,518 7,260 0 0 0 12 11 9,060 21,000 7,260 178 1,555,750
297 TCB
3,496,592,160 26,500 26,500 13,650 26,560 956,960 0 0 50 277 312 1,353,110 1,210,510 970,610 25,779 92,834,522
298 TCD
38,230,192 14,500 0 0 14,286 280 0 0 -500 1 4 290 3,440 280 4 535,223
299 TCH
362,994,014 16,950 17,000 29,500 16,860 277,990 0 0 0 173 150 344,800 327,540 307,490 5,189 5,987,953
300 TCL
20,943,893 25,850 0 0 25,499 14,040 0 0 -50 11 13 20,050 22,520 14,040 358 540,352
301 TCM
54,230,055 24,800 24,800 9,130 24,923 348,030 0 0 0 219 247 386,700 378,770 357,160 8,900 1,342,414
302 TCO
18,711,000 10,900 0 0 10,900 70,000 0 0 0 2 3 85,010 70,070 70,000 763 188,736
303 TCR
10,373,190 2,470 0 0 0 0 0 0 0 0 8 0 4,020 0 0 112,200
304 TCT
12,788,000 59,700 0 0 0 0 0 0 0 3 7 430 550 0 0 763,444
305 TDC
100,000,000 7,800 0 0 7,728 4,270 0 0 0 21 19 7,770 60,140 4,270 33 780,000
306 TDG
16,770,000 3,070 3,070 8,000 3,088 136,980 0 0 20 46 71 160,020 165,080 144,980 448 51,819
307 TDH
81,634,927 9,870 0 0 9,809 77,580 0 0 -80 59 73 84,910 89,340 77,580 761 799,206
308 TDM
81,200,000 19,150 0 0 19,142 9,560 0 0 100 12 15 22,860 30,250 9,560 183 1,563,100
309 TDW
8,500,000 22,000 0 0 0 10 0 0 -1,500 2 2 40 70 10 0 174,250
310 TEG
19,439,856 7,590 0 0 0 0 0 0 0 3 13 3,500 13,750 0 0 147,549
311 TGG
27,299,990 2,800 0 0 2,786 6,820 0 0 0 37 23 14,230 10,620 6,820 19 76,440
312 THG
13,199,769 35,000 0 0 33,971 2,090 0 0 -500 18 20 8,130 16,970 2,090 71 455,392
313 THI
48,800,000 40,000 0 0 40,000 100 0 0 -1,000 6 9 620 12,280 100 4 1,716,000
314 TIE
9,569,900 6,050 5,650 10 0 10 0 0 -50 7 10 140 70 20 0 57,419
315 TIP
26,003,143 16,000 16,500 10 0 0 0 0 500 6 10 140 5,120 10 0 429,052
316 TIX
26,400,000 31,300 0 0 0 0 0 0 0 1 2 10 160 0 0 939,000
317 TLD
18,719,788 7,140 7,140 1,000 7,099 87,060 0 0 -70 34 66 101,980 92,160 88,060 625 132,349
318 TLG
65,722,853 63,000 0 0 62,791 430 0 0 -1,000 12 18 640 1,850 430 27 4,074,817
319 TLH
102,110,621 5,120 5,110 30 5,063 40,690 0 0 -70 28 25 54,870 43,510 40,720 206 508,286
320 TMP
70,000,000 34,100 0 0 0 0 0 0 0 8 7 2,540 1,190 0 0 2,387,000
321 TMS
47,520,507 25,800 26,400 12,220 25,000 120 0 0 200 17 20 12,420 13,000 12,340 326 1,235,231
322 TMT
37,287,680 8,100 0 0 7,692 4,420 0 0 260 3 15 5,120 7,200 4,420 34 308,300
323 TNA
30,127,296 12,800 12,800 100 12,674 5,760 0 0 -300 31 29 9,060 9,150 5,860 74 372,279
324 TNC
19,250,000 13,000 0 0 0 0 0 0 0 2 7 0 600 0 0 250,250
325 TNI
52,500,000 9,270 9,250 5,600 9,260 81,100 0 0 -10 51 62 125,050 108,620 86,700 803 486,150
326 TNT
25,500,000 2,610 0 0 0 0 0 0 0 11 5 3,130 3,320 0 0 66,555
327 TPB
856,589,206 20,800 21,000 1,280 20,799 54,040 0 0 -100 52 75 61,850 83,740 55,320 1,151 17,606,864
328 TPC
24,430,596 12,050 0 0 11,295 6,640 0 0 0 0 6 6,640 8,460 6,640 75 256,291
329 TRA
41,453,673 70,000 0 0 75,000 80 0 0 0