+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: 995.15 -1.59 (-0.16%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 140,571,130 73.58% 3,149,472 68.1% 50,465,260 26.42% 1,475,455 31.9% 191,036,390 4,624,927
shares 140,571,130 73.58% 3,149,472 68.1% 50,465,260 26.42% 1,475,455 31.9% 191,036,390 4,624,927 3,360,774,355
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 61,511 2.8% 59,626 2.79% 1,885
Volume 154,208,610 -2.5% 160,635,020 -1.52% -6,426,410
(+/-)% : 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 16,000 16,050 18,400 16,063 1,143,420 15,950 34,020 -50 491 570 1,394,780 1,342,350 1,195,840 19,205 2,730,640
2 AAM
12,346,411 12,500 0 0 10,526 190 12,000 0 -500 7 15 790 1,530 190 2 125,354
3 ABT
14,107,207 34,500 0 0 0 0 0 0 0 8 1 970 80 0 0 396,655
4 ACC
10,000,000 18,800 19,000 20 0 0 19,000 20 200 19 11 110 6,570 40 1 190,000
5 ACL
22,799,675 34,500 34,500 110 33,898 2,360 34,000 1,600 -500 61 49 4,670 10,000 4,070 139 775,189
6 ADS
25,517,801 11,100 0 0 10,866 6,810 10,900 10 -200 18 21 7,570 10,350 6,820 74 278,144
7 AGF
28,109,743 3,060 0 0 0 20 3,000 0 -60 7 5 3,820 2,060 20 0 84,329
8 AGM
18,200,000 10,000 0 0 9,960 5,020 9,850 120 -150 29 19 13,180 7,430 5,140 51 179,270
9 AGR
212,000,000 4,600 4,600 1,080 4,528 302,800 4,530 3,200 -70 194 144 334,160 348,620 307,080 1,390 956,736
10 AMD
163,504,874 1,540 1,540 3,300 1,552 384,010 1,550 30,840 10 171 123 794,850 596,030 418,150 649 253,433
11 ANV
127,539,625 24,650 24,300 33,950 24,363 378,930 24,300 16,500 -350 472 274 486,380 439,470 429,380 10,458 3,089,207
12 APC
12,020,400 22,100 22,050 10 22,222 3,690 22,350 120 250 57 37 5,470 5,120 3,820 85 263,820
13 APG
34,028,900 9,300 9,300 130 9,211 359,880 9,000 25,720 -300 103 249 414,150 392,830 385,730 3,548 306,260
14 ASM
258,867,849 6,360 6,450 301,990 6,652 3,540,270 6,700 82,260 340 664 801 4,181,110 4,002,390 3,924,520 26,049 1,734,415
15 ASP
37,339,929 8,080 0 0 7,979 17,170 7,950 1,000 -130 85 57 29,680 24,110 18,170 145 296,849
16 AST
45,000,000 67,800 68,000 4,130 70,017 138,580 71,800 5,820 4,000 440 465 150,280 152,400 148,530 10,401 3,231,000
17 ATG
15,220,000 1,000 0 0 972 9,260 1,020 1,020 20 45 20 33,600 19,860 10,280 10 15,524
18 BBC
15,420,782 64,300 0 0 62,963 270 63,700 0 -600 24 37 720 420 270 17 982,304
19 BCE
30,000,000 6,800 6,800 2,000 6,771 28,800 6,800 1,000 0 27 43 33,460 37,690 31,800 216 204,000
20 BCG
108,005,760 7,860 7,860 1,100 7,876 235,150 7,980 6,300 120 211 228 248,670 252,850 242,550 1,912 861,886
21 BFC
57,167,993 14,650 14,800 60 14,663 19,300 14,700 4,270 50 54 51 93,830 33,910 23,630 347 840,369
22 BHN
231,800,000 78,000 0 0 78,618 3,040 78,000 20 0 63 36 4,590 3,820 3,060 241 18,080,400
23 BIC
117,276,895 24,000 0 0 24,148 3,520 24,200 1,500 200 34 29 5,550 9,040 5,020 121 2,838,101
24 BID
3,418,715,334 41,000 40,800 10,890 40,965 1,443,510 41,150 175,910 150 924 970 1,700,840 1,708,390 1,630,310 66,816 140,680,136
25 BMC
12,392,630 17,000 0 0 16,726 14,050 16,850 2,800 -150 45 46 18,290 27,200 16,850 282 208,816
26 BMI
91,354,037 25,300 25,050 440 24,937 111,800 24,600 31,300 -700 133 114 172,090 173,630 143,540 3,569 2,247,309
27 BMP
81,860,938 51,300 0 0 52,538 387,530 53,300 24,540 2,000 448 528 440,200 459,020 412,070 21,668 4,363,188
28 BRC
12,374,997 10,700 0 0 0 0 0 0 0 2 2 4,000 1,100 0 0 132,412
29 BSI
122,070,078 7,050 0 0 7,025 18,220 7,050 0 0 17 15 20,470 22,260 18,220 128 860,558
30 BTP
60,485,600 12,350 0 0 12,457 2,890 12,350 10 0 23 16 6,480 9,870 2,900 36 746,997
31 BTT
13,500,000 34,700 0 0 0 0 0 0 0 4 0 1,010 0 0 0 468,450
32 BVH
700,886,434 73,300 73,300 1,230 73,736 76,760 73,700 1,100 400 205 205 88,880 122,930 79,090 5,831 51,655,330
33 BWE
150,000,000 25,600 0 0 25,940 123,440 26,000 110 400 94 156 125,770 152,260 123,550 3,205 3,900,000
34 C32
15,030,145 22,350 0 0 22,198 13,650 22,400 600 50 35 31 23,970 15,870 14,250 316 336,675
35 C47
17,020,130 12,600 0 0 13,057 24,890 13,300 1,000 700 59 50 30,270 51,470 25,890 338 226,368
36 CAV
57,600,000 52,300 0 0 52,138 8,420 52,300 800 0 10 25 11,860 13,340 9,220 480 3,012,480
37 CCI
17,743,865 14,400 0 0 0 0 0 0 0 4 3 500 1,140 0 0 252,592
38 CCL
47,499,885 9,800 9,800 80 9,782 177,580 9,900 36,050 100 255 170 225,630 236,400 213,710 2,094 470,249
39 CDC
15,706,406 15,200 0 0 0 0 14,400 10 -800 2 6 400 2,380 10 0 226,172
40 CEE
41,500,000 15,200 0 0 16,224 149,720 15,600 3,450 400 42 47 176,670 205,500 153,170 2,483 616,200
41 CFPT1902
1,000,000 12,550 12,550 2,110 12,433 41,260 12,000 200 -550 77 67 51,110 97,200 43,570 542 12,000
42 CFPT1903
1,000,000 14,500 14,450 1,000 14,253 99,210 13,900 1,070 -600 124 229 113,470 117,480 101,280 1,443 13,900
43 CFPT1904
3,000,000 2,830 2,880 10 2,831 162,460 2,830 160 0 199 217 179,600 216,780 162,630 460 8,490
44 CHP
138,598,505 20,500 20,600 740 20,404 14,850 20,500 1,710 0 35 11 38,040 18,040 17,300 353 2,841,269
45 CHPG1902
3,000,000 440 470 910 448 29,020 440 6,000 0 30 45 47,570 177,780 35,930 16 1,320
46 CHPG1904
1,000,000 610 610 10 735 89,790 740 200 130 86 127 101,540 97,670 90,000 66 740
47 CHPG1905
1,000,000 3,500 0 0 3,461 5,490 3,600 10 100 41 26 6,740 9,040 5,500 19 3,600
48 CHPG1906
5,000,000 860 860 100 873 27,500 880 0 20 315 325 100,640 44,180 27,600 24 4,400
49 CIG
31,539,947 2,240 2,090 30 2,439 1,230 2,090 850 -150 6 13 3,020 2,320 2,110 4 65,918
50 CII
283,168,152 20,650 20,650 2,000 20,631 153,310 20,650 28,130 0 128 109 233,370 196,870 183,440 3,785 5,117,861
51 CLC
26,207,583 33,000 33,900 20 31,795 1,950 33,000 0 0 36 10 3,290 6,780 1,970 63 864,850
52 CLG
21,150,000 1,820 0 0 1,730 2,890 1,910 0 90 11 20 6,030 3,010 2,890 5 40,397
53 CLL
34,000,000 29,000 0 0 25,000 80 30,850 0 1,850 2 15 80 12,110 80 2 1,048,900
54 CLW
13,000,000 20,000 20,000 100 20,000 400 20,000 0 0 4 3 2,100 500 500 10 260,000
55 CMBB1902
5,000,000 3,300 0 0 3,581 235,120 3,500 1,010 200 209 164 248,320 249,910 236,130 846 17,500
56 CMG
74,999,866 38,500 0 0 38,200 16,780 38,300 7,610 -200 93 79 26,930 30,210 24,390 932 3,829,995
57 CMSN1901
1,800,000 1,660 0 0 1,736 67,960 1,760 17,750 100 209 289 132,100 97,470 85,710 149 3,168
58 CMV
12,103,912 10,000 0 0 0 0 0 0 0 5 0 3,050 0 0 0 121,039
59 CMWG1902
2,400,000 9,450 0 0 9,311 31,040 9,030 3,040 -420 77 83 47,040 35,630 34,080 316 21,672
60 CMWG1903
2,000,000 6,500 6,500 410 6,465 170,160 6,320 5,000 -180 312 328 199,130 189,950 175,570 1,135 12,640
61 CMWG1904
1,000,000 38,100 0 0 37,792 38,580 37,500 2,310 -600 344 440 48,570 41,570 40,890 1,544 37,500
62 CMX
13,221,234 28,800 28,800 380 28,770 18,700 28,800 370 0 97 86 19,670 25,330 19,450 560 380,772
63 CNG
27,000,000 22,800 0 0 22,836 6,700 22,850 2,000 50 30 33 27,960 14,040 8,700 199 616,943
64 COM
14,120,628 57,000 0 0 0 0 0 0 0 3 8 40 130 0 0 804,876
65 CRC
15,000,000 16,000 16,000 1,300 16,128 51,400 16,200 2,190 200 48 54 58,760 58,060 54,890 886 243,000
66 CRE
80,000,000 25,000 24,950 8,740 24,839 248,240 24,850 24,240 -150 135 198 304,840 306,090 281,220 6,986 1,987,997
67 CREE1901
3,000,000 1,700 1,790 1,300 1,794 244,720 1,770 3,000 70 213 191 268,320 257,360 249,020 447 5,310
68 CSM
103,626,467 14,900 0 0 14,538 41,820 14,700 10,000 -200 70 34 61,580 70,460 51,820 755 1,523,291
69 CSV
44,200,000 23,650 23,700 3,000 23,468 102,180 23,450 2,200 -200 121 114 112,070 112,310 107,380 2,521 1,036,490
70 CTD
79,255,000 97,000 98,000 1,170 97,458 32,260 97,100 1,500 100 161 226 37,730 36,640 34,930 3,404 7,416,389
71 CTF
45,539,968 20,600 0 0 20,580 55,200 20,600 10 0 9 16 55,210 63,680 55,210 1,136 938,123
72 CTG
3,723,404,556 20,750 20,700 13,820 20,967 4,859,880 20,800 61,570 50 1,068 1,434 5,249,990 5,006,450 4,935,270 103,464 77,446,815
73 CTI
62,999,997 22,900 22,800 5,220 22,509 529,400 22,450 20,420 -450 243 220 660,570 587,790 555,040 12,493 1,414,350
74 CTS
106,436,576 8,400 8,200 7,830 8,307 12,880 8,390 0 -10 64 66 24,210 41,270 20,710 171 892,693
75 CVIC1901
2,000,000 2,060 0 0 1,958 109,800 1,940 0 -120 236 281 140,480 126,780 109,800 215 3,880
76 CVNM1901
5,000,000 650 630 3,000 603 137,740 610 460 -40 169 147 167,060 205,600 141,200 86 3,050
77 CVRE1901
2,500,000 1,160 1,110 8,420 1,085 280,990 1,090 1,570 -70 420 419 337,320 298,740 290,980 316 2,725
78 CVT
36,690,887 21,000 20,900 500 20,893 159,770 20,700 7,570 -300 188 182 181,640 174,020 167,840 3,505 759,501
79 D2D
21,354,984 71,500 71,900 4,570 71,082 63,940 71,000 2,230 -500 210 223 72,460 75,550 70,740 5,033 1,513,008
80 DAG
51,795,085 6,700 6,720 2,680 6,705 57,420 6,700 3,220 0 67 168 63,950 73,830 63,320 424 347,018
81 DAH
34,200,000 9,870 10,000 500 9,936 114,840 10,000 7,600 130 36 46 124,640 155,370 122,940 1,222 342,000
82 DAT
46,005,413 18,000 0 0 0 0 0 0 0 0 4 0 330 0 0 828,097
83 DBC
91,099,828 22,700 0 0 22,539 13,310 22,500 1,000 -200 41 28 26,060 26,960 14,310 322 2,049,746
84 DBD
52,379,000 52,700 52,500 2,700 52,443 47,690 52,500 3,000 -200 134 95 57,210 71,380 53,390 2,800 2,749,893
85 DCL
56,832,824 17,350 17,000 500 17,044 23,880 17,350 0 0 39 33 35,040 41,960 24,380 416 986,049
86 DCM
529,400,000 8,420 8,420 30 8,444 501,900 8,430 19,990 10 262 206 568,570 588,910 521,920 4,407 4,462,842
87 DGW
41,951,747 23,750 23,900 1,280 23,709 413,850 23,600 35,060 -150 275 184 486,490 480,510 450,190 10,670 986,487
88 DHA
15,119,946 30,300 32,200 40 29,620 3,680 30,200 190 -100 47 89 4,060 5,330 3,910 116 444,727
89 DHC
53,756,783 33,400 33,700 20 33,660 93,910 34,200 3,550 800 111 135 113,310 105,180 97,480 3,284 1,838,482
90 DHG
130,746,071 91,200 91,200 40 90,547 2,010 91,000 230 -200 86 44 2,310 3,620 2,280 207 11,897,892
91 DHM
31,396,180 4,300 0 0 4,205 37,810 4,400 3,900 100 22 12 42,370 74,060 41,710 176 138,143
92 DIC
26,585,840 2,680 2,750 10 2,607 85,930 2,640 10 -40 83 83 94,740 85,980 85,950 224 68,863
93 DIG
314,943,601 14,400 14,300 7,400 14,258 521,680 14,150 27,950 -250 329 242 597,370 676,640 557,030 7,939 4,456,452
94 DLG
299,309,720 1,600 1,600 30,120 1,580 237,340 1,580 97,110 -20 122 134 632,660 819,590 364,570 576 472,909
95 DMC
34,727,465 69,000 68,200 10 68,235 1,700 68,200 0 -800 17 24 2,030 2,450 1,710 117 2,368,413
96 DPG
44,999,810 44,550 44,850 110 44,612 101,430 44,250 5,900 -300 208 163 112,180 120,530 107,440 4,791 1,991,242
97 DPM
391,400,000 13,000 13,050 3,290 13,206 311,460 13,200 12,370 200 239 258 399,340 372,560 327,120 4,320 5,165,612
98 DPR
43,000,000 38,700 38,750 1,000 38,527 9,370 38,500 1,580 -200 53 70 17,770 23,880 11,950 461 1,544,804
99 DQC
34,359,416 18,100 0 0 18,004 40,990 17,950 1,290 -150 67 63 51,410 55,260 42,280 761 494,667
100 DRC
118,792,605 23,700 23,900 7,010 23,609 318,400 23,700 21,390 0 266 225 369,390 392,810 346,800 8,192 2,815,385
101 DRH
60,999,933 7,430 7,430 500 7,609 474,420 7,650 9,170 220 255 281 494,590 487,740 484,090 3,684 466,573
102 DRL
9,500,000 53,500 0 0 53,629 2,480 54,000 100 500 22 14 11,310 3,050 2,580 138 513,000
103 DSN
12,083,009 58,200 58,400 10 57,576 990 58,500 10 300 38 33 1,640 6,440 1,010 59 706,856
104 DTA
17,200,000 5,710 0 0 0 0 0 0 0 6 6 70 3,130 0 0 98,212
105 DTL
61,435,604 26,950 0 0 0 0 0 0 0 0 7 0 620 0 0 1,634,005
106 DTT
8,151,820 12,000 0 0 0 0 0 0 0 1 1 10 10 0 0 97,822
107 DVP
40,000,000 44,000 44,000 220 42,870 33,590 42,800 4,010 -1,200 169 131 45,140 41,490 37,820 1,621 1,712,000
108 DXG
350,071,412 17,200 17,300 61,420 17,289 3,219,230 17,200 205,960 0 982 1,011 3,527,360 3,559,580 3,486,610 60,261 6,016,927
109 DXV
9,900,000 3,050 3,050 2,000 3,000 1,000 3,100 10 50 9 6 4,210 8,760 3,010 9 30,690
110 E1VFVN30
431,800,000 15,120 15,120 500 15,174 1,355,280 15,150 24,100 30 241 152 1,382,170 1,409,500 1,379,880 20,938 6,541,770
111 EIB
1,235,522,904 16,700 16,600 130 16,438 19,650 16,450 6,060 -250 82 58 35,340 70,450 25,840 424 20,224,171
112 ELC
50,928,243 6,350 6,490 10 6,166 5,190 6,400 20 50 42 31 5,250 7,200 5,220 32 323,959
113 EMC
15,297,333 13,950 0 0 0 0 0 0 0 1 4 10 2,110 0 0 213,398
114 EVE
41,979,773 11,700 0 0 11,908 21,330 11,950 590 250 31 40 28,950 45,960 21,920 261 454,673
115 EVG
60,000,000 2,620 2,620 31,420 2,616 109,730 2,620 22,000 0 60 91 180,370 261,590 163,150 426 157,200
116 FCM
41,000,000 6,960 6,960 300 6,647 3,310 6,800 100 -160 26 22 4,690 6,980 3,710 25 278,800
117 FCN
113,847,742 11,950 12,000 410 12,065 389,460 12,100 0 150 244 188 496,610 458,930 389,870 4,704 1,446,421
118 FDC
38,629,988 13,000 13,000 1,100 13,095 840 13,200 0 200 21 9 4,840 2,600 1,940 25 509,916
119 FIR
13,000,000 42,550 42,500 2,240 42,237 35,680 42,150 3,000 -400 55 31 43,940 44,720 40,920 1,729 547,950
120 FIT
254,730,247 3,590 3,650 54,220 3,644 649,830 3,450 27,330 -140 264 206 735,470 761,740 731,380 2,660 878,819
121 FLC
709,997,807 3,620 3,620 620 3,655 4,124,640 3,630 108,730 10 692 609 4,574,010 4,361,350 4,233,990 15,472 2,577,292
122 FMC
40,200,000 27,100 27,150 2,860 27,287 46,030 27,300 800 200 89 89 52,530 63,710 49,690 1,356 1,119,409
123 FPT
678,358,688 57,600 57,900 5,630 56,949 2,326,540 56,400 260,740 -1,200 1,772 1,394 2,713,250 2,649,980 2,592,910 147,526 38,254,784
124 FRT
78,981,792 46,900 46,050 580 46,977 65,820 47,000 550 100 142 152 71,130 75,480 66,950 3,145 3,712,144
125 FTM
50,000,000 4,590 4,270 20,110 4,251 22,110 4,270 1,580 -320 11 110 43,800 6,006,570 43,800 187 213,500
126 FTS
120,244,051 12,400 12,400 100 12,500 1,920 12,450 0 50 40 32 7,150 5,920 2,020 25 1,497,033
127 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 2 0 600 0 0 178,500
128 FUCTVGF2
17,000,000 10,250 0 0 0 0 0 0 0 0 1 0 10 0 0 174,250
129 FUCVREIT
5,000,000 7,000 0 0 0 10 7,100 0 100 3 2 260 110 10 0 35,500
130 FUESSV50
13,600,000 13,100 13,100 30,000 13,185 90,100 13,150 0 50 11 7 233,120 178,160 120,100 1,581 178,840
131 GAB
13,800,000 11,100 11,200 7,000 11,054 66,310 11,100 2,130 0 71 86 95,490 113,590 75,440 834 153,180
132 GAS
1,913,950,000 106,900 106,000 13,490 104,533 638,590 104,000 39,580 -2,900 914 762 703,090 700,480 691,660 72,300 199,050,800
133 GDT
17,136,968 35,900 36,300 10 37,778 450 35,900 0 0 27 11 1,270 870 460 17 610,631
134 GEX
424,560,000 22,500 22,350 3,000 22,500 271,070 22,450 30,060 -50 172 156 407,770 408,630 304,130 6,841 10,961,076
135 GIL
23,080,801 21,050 0 0 20,577 68,330 20,900 0 -150 107 54 69,120 71,220 68,330 1,406 501,600
136 GMC
17,880,928 26,550 26,550 10,200 26,126 14,660 26,100 1,020 -450 73 60 31,290 30,040 25,880 681 465,407
137 GMD
296,924,957 27,100 27,200 1,000 27,385 598,640 27,350 31,650 250 399 459 669,430 680,970 631,290 17,287 8,120,898
138 GSP
30,000,000 14,100 13,600 100 50,000 20 13,800 1,050 -300 12 11 1,630 3,940 1,170 16 414,000
139 GTA
10,400,000 12,650 0 0 12,063 3,150 12,300 150 -350 16 8 3,680 3,460 3,300 40 120,909
140 GTN
250,000,000 19,150 19,100 50 19,082 138,510 19,050 2,630 -100 113 84 169,640 172,220 141,190 2,694 4,762,500
141 HAG
927,467,947 4,490 4,510 76,780 4,538 1,233,270 4,540 1,350 50 367 299 1,383,710 1,432,770 1,311,400 5,948 4,210,393
142 HAH
48,782,751 14,650 14,650 200 14,955 176,130 15,000 12,600 350 125 218 221,970 217,270 188,930 2,826 723,145
143 HAI
182,682,799 1,620 1,620 1,510 1,623 639,070 1,630 10,000 10 206 184 1,279,440 1,094,340 650,580 1,056 297,773
144 HAP
55,626,621 3,420 3,400 3,000 3,371 9,790 3,210 67,210 -210 26 24 88,710 105,820 80,000 259 178,062
145 HAR
101,350,100 3,720 3,750 150 3,740 171,390 3,720 18,200 0 50 69 245,520 215,920 189,740 710 377,022
146 HAS
8,000,000 7,900 7,360 2,000 8,259 18,040 8,290 0 390 18 15 22,600 60,230 20,040 164 64,662
147 HAX
36,744,399 19,450 19,450 7,000 19,203 34,110 19,300 4,310 -150 69 55 49,160 48,650 45,420 874 706,575
148 HBC
230,875,398 14,150 14,200 31,020 14,255 2,986,780 14,050 105,400 -100 1,102 933 3,423,970 3,266,370 3,123,200 44,498 3,243,799
149 HCD
27,000,000 3,380 0 0 3,413 29,300 3,400 3,960 20 37 40 38,700 47,890 33,260 113 91,800
150 HCM
305,882,263 23,600 23,400 16,410 23,498 1,622,260 23,300 81,280 -300 772 832 1,784,900 1,800,690 1,719,950 40,397 7,118,527
151 HDB
980,999,979 26,200 26,150 10,290 26,130 813,230 26,100 82,040 -100 340 353 1,130,390 1,038,020 905,560 23,660 25,604,094
152 HDC
57,924,440 22,200 22,100 1,490 21,908 397,900 21,800 38,960 -400 403 314 459,630 466,360 438,350 9,599 1,262,735
153 HDG
118,681,289 34,200 34,300 170 34,680 299,860 34,700 26,890 500 309 315 377,000 359,140 326,920 11,338 4,117,109
154 HHS
274,744,063 2,950 2,950 4,400 3,035 664,520 3,040 5,800 90 220 284 710,950 719,430 674,720 2,047 759,222
155 HID
58,765,032 2,010 2,010 10 2,056 21,890 2,020 2,030 10 74 64 43,360 39,740 23,930 49 118,694
156 HII
27,850,000 11,300 0 0 11,351 110,210 11,400 12,000 100 76 81 171,950 155,800 122,210 1,387 317,490
157 HMC
21,000,000 14,750 0 0 14,610 6,160 14,900 200 150 32 37 6,650 12,100 6,360 93 312,900
158 HNG
1,108,553,895 16,800 16,700 123,000 16,776 151,530 16,950 70,000 150 100 145 430,530 476,970 344,530 5,783 18,789,989
159 HOT
8,000,000 34,600 0 0 0 0 0 0 0 2 1 20 10 0 0 276,798
160 HPG
2,761,074,115 22,700 22,700 49,300 22,884 5,553,140 23,000 548,730 300 1,220 1,507 6,364,680 6,489,200 6,151,170 140,816 63,504,705
161 HPX
199,996,305 26,350 26,350 57,460 26,247 354,320 26,350 0 0 25 31 413,830 457,950 411,780 10,814 5,269,903
162 HQC
476,600,000 1,240 1,230 169,640 1,228 545,650 1,230 186,900 -10 200 146 1,525,400 1,371,150 902,190 1,109 586,217
163 HRC
30,206,622 47,000 0 0 100,000 10 50,000 0 3,000 0 10 10 2,740 10 1 1,510,331
164 HSG
423,469,489 6,510 6,510 1,770 6,547 1,291,450 6,520 107,770 10 394 428 1,579,150 1,439,800 1,400,990 9,169 2,759,525
165 HSL
15,749,956 9,290 9,200 3,720 8,684 504,930 8,640 11,310 -650 123 275 519,960 568,110 519,960 4,516 136,080
166 HT1
381,589,911 15,500 15,500 1,000 15,586 13,730 15,600 1,100 100 42 47 19,530 37,840 15,830 247 5,952,054
167 HTI
24,949,200 11,400 0 0 11,111 900 11,500 0 100 10 13 3,500 1,490 900 10 286,916
168 HTL
12,000,000 17,000 0 0 16,925 9,690 18,150 0 1,150 29 8 11,100 9,810 9,690 164 217,800
169 HTN
28,749,924 19,450 19,450 1,120 19,370 70,210 19,400 700 -50 61 60 80,270 81,260 72,030 1,395 557,749
170 HTT
20,000,000 1,530 0 0 1,473 10,180 1,530 50 0 20 16 71,150 33,980 10,230 15 30,600
171 HTV
13,104,000 15,900 0 0 15,085 7,690 15,600 0 -300 15 9 9,610 14,090 7,690 116 204,422
172 HU1
10,000,000 8,800 0 0 0 0 0 0 0 0 2 0 7,000 0 0 88,000
173 HU3
9,999,944 8,550 0 0 8,333 360 8,520 10 -30 21 9 1,170 480 370 3 85,200
174 HUB
15,246,000 23,000 23,000 470 22,977 3,830 23,400 10 400 30 40 7,310 13,790 4,310 99 356,756
175 HVG
227,038,291 2,980 0 0 2,888 414,750 2,870 4,530 -110 168 90 423,160 477,980 419,280 1,211 637,250
176 HVH
20,000,000 20,300 20,300 3,200 20,325 100,170 20,350 1,100 50 78 105 137,450 122,220 104,470 2,124 407,000
177 HVN
1,418,290,847 33,000 33,000 250 33,585 383,300 33,500 17,740 500 403 465 426,870 409,330 401,290 13,475 47,512,743
178 HVX
38,525,250 2,750 0 0 0 0 0 0 0 2 0 4,190 0 0 0 114,194
179 IBC
76,456,676 20,350 20,300 340 20,113 161,040 20,300 2,230 -50 37 84 172,790 191,490 163,610 3,292 1,552,071
180 IDI
197,953,420 6,340 6,430 16,050 6,599 1,204,500 6,760 123,380 420 447 674 1,431,120 1,559,060 1,343,930 8,886 1,338,165
181 IJC
137,097,323 14,750 14,800 2,250 14,849 549,950 14,750 18,400 0 314 231 690,360 591,420 570,600 8,470 2,022,186
182 ILB
24,502,245 19,000 0 0 19,152 7,780 19,300 10 300 50 63 10,600 8,860 7,790 149 472,893
183 IMP
49,421,159 47,950 0 0 47,619 840 47,900 2,000 -50 21 25 13,760 63,910 2,840 136 2,365,798
184 ITA
938,463,607 3,200 3,180 2,010 3,168 1,298,790 3,150 293,760 -50 289 237 1,796,350 1,789,900 1,594,560 5,046 2,955,713
185 ITC
69,086,688 17,500 17,700 240 17,544 72,790 17,500 260 0 74 72 122,700 86,300 73,290 1,286 1,201,311
186 ITD
19,064,798 11,700 0 0 11,765 19,890 11,800 1,250 100 36 29 51,250 32,490 21,140 249 224,113
187 JVC
112,500,171 3,060 3,060 10,100 3,061 119,240 3,070 10 10 45 46 177,890 168,270 129,350 396 345,376
188 KBC
475,711,167 15,600 15,800 237,300 15,571 1,201,070 15,500 305,100 -100 374 301 1,931,830 2,007,000 1,743,470 27,180 7,281,283
189 KDC
256,653,397 21,250 21,700 16,010 21,537 86,410 21,200 5,960 -50 257 312 109,000 121,620 108,380 2,334 4,360,016
190 KDH
544,429,109 25,700 25,100 4,100 25,447 409,130 25,500 18,000 -200 240 237 453,330 485,480 431,230 10,973 13,882,942
191 KHP
41,551,296 9,400 0 0 8,571 350 9,300 0 -100 10 12 2,670 380 350 3 372,477
192 KMR
56,881,443 2,550 0 0 2,535 7,100 2,570 8,000 20 40 28 19,190 24,360 15,100 38 146,176
193 KOS
103,750,000 25,800 25,400 5,860 25,924 93,930 26,700 10,720 900 93 135 115,860 124,680 110,510 2,871 2,770,125
194 KPF
18,017,896 27,500 0 0 27,230 12,890 26,900 0 -600 8 10 12,950 19,010 12,890 351 484,681
195 KSB
53,779,882 22,250 22,400 61,400 22,311 184,750 22,100 37,040 -150 216 216 320,590 289,150 283,190 6,316 1,188,535
196 L10
9,890,000 12,450 0 0 0 0 0 0 0 6 0 1,510 0 0 0 121,886
197 LAF
14,728,019 7,800 0 0 8,000 1,000 7,830 0 30 10 3 3,060 8,120 1,000 8 115,320
198 LBM
10,000,000 32,800 34,000 10 33,333 210 33,150 0 350 2 13 220 1,320 220 7 331,500
199 LCG
100,000,000 9,390 9,390 2,130 9,316 225,950 9,270 28,600 -120 230 196 290,700 258,890 256,680 2,391 908,457
200 LCM
24,633,000 650 0 0 606 102,230 610 4,000 -40 22 22 114,880 141,670 106,230 65 15,026
201 LDG
240,212,451 10,500 10,500 8,820 10,444 1,394,830 10,200 302,520 -300 650 471 1,856,120 1,742,260 1,706,170 17,746 2,449,529
202 LEC
26,100,000 16,850 16,500 20 16,923 650 16,700 500 -150 8 21 1,700 4,170 1,170 19 435,870
203 LGC
192,854,765 36,300 0 0 33,663 1,010 36,500 10 200 5 7 1,030 3,690 1,020 35 7,039,199
204 LGL
50,000,000 11,250 11,250 41,180 11,313 457,890 11,350 11,870 100 186 206 518,260 573,440 510,940 5,778 567,467
205 LHG
50,012,010 17,300 17,450 100 17,159 85,610 17,100 10,710 -200 134 95 172,650 123,910 96,420 1,654 855,205
206 LIX
32,400,000 41,250 41,250 10 41,107 2,530 41,300 60 50 18 22 5,460 11,430 2,600 107 1,338,120
207 LM8
9,388,682 24,200 0 0 0 0 0 0 0 0 4 0 90 0 0 227,206
208 LMH
23,300,000 16,550 16,550 340 16,407 78,440 16,400 0 -150 55 53 91,270 88,290 78,780 1,293 382,120
209 LSS
70,000,000 5,080 0 0 5,074 17,540 5,080 0 0 19 17 34,840 45,480 17,540 89 340,334
210 MBB
2,160,451,381 21,600 22,100 1,158,230 21,980 5,393,690 21,850 152,390 250 1,789 1,525 7,133,860 7,327,940 6,704,310 147,481 46,177,755
211 MCG
57,510,000 1,800 0 0 1,765 1,700 1,750 0 -50 7 5 3,530 4,080 1,700 3 91,088
212 MCP
15,071,337 17,750 0 0 0 0 18,750 10 1,000 12 7 260 10 10 0 282,237
213 MDG
10,889,031 11,600 0 0 0 0 0 0 0 1 2 10 54,550 0 0 119,767
214 MHC
41,406,964 4,080 0 0 4,000 4,500 4,080 10 0 8 8 6,400 28,000 4,510 18 168,940
215 MSH
50,009,400 55,400 0 0 55,471 17,000 55,400 250 0 113 79 39,130 27,060 17,250 956 2,770,521
216 MSN
1,168,946,447 79,500 79,500 2,290 80,028 839,420 80,900 64,570 1,400 731 819 910,200 973,570 906,280 72,583 94,567,768
217 MWG
443,496,178 123,400 123,100 1,870 122,951 769,030 122,000 66,480 -1,400 877 811 899,850 838,880 837,380 102,894 54,013,796
218 NAF
43,559,463 22,800 22,000 500 21,792 53,460 22,100 1,160 -700 89 120 72,640 65,330 55,120 1,202 982,121
219 NAV
8,000,000 7,700 8,220 10 8,547 1,170 7,770 100 70 26 12 16,210 4,280 1,280 10 62,160
220 NBB
100,475,656 19,000 0 0 19,222 63,520 19,500 31,270 500 69 89 120,810 119,520 94,790 1,830 1,819,764
221 NCT
26,166,940 73,300 0 0 73,171 6,560 73,300 10 0 32 35 16,870 8,200 6,570 481 1,917,948
222 NKG
181,999,868 5,700 5,750 10 5,711 384,690 5,730 3,300 30 140 92 412,090 407,820 388,000 2,216 1,042,859
223 NLG
239,136,918 28,650 28,500 20,210 28,559 592,850 28,400 58,420 -250 387 331 718,180 706,530 671,480 19,166 7,042,990
224 NNC
21,920,000 50,200 51,000 40 50,913 21,350 50,200 0 0 54 27 29,450 28,000 21,390 1,089 1,100,384
225 NSC
17,586,988 85,000 0 0 85,714 210 79,800 130 -5,200 12 13 1,080 5,450 340 28 1,402,446
226 NT2
287,876,029 24,600 24,400 400 24,486 118,190 24,600 1,060 0 152 99 138,800 158,390 119,650 2,930 7,081,750
227 NTL
63,600,000 22,650 0 0 22,859 125,420 22,750 1,100 100 113 126 232,410 135,510 126,520 2,892 1,387,521
228 NVL
930,446,674 64,000 64,200 6,500 63,796 251,020 63,500 15,940 -500 207 278 283,110 290,270 273,460 17,444 59,083,364
229 NVT
90,500,000 9,000 0 0 9,114 3,950 8,850 5,200 -150 19 19 9,800 10,580 9,150 82 800,925
230 OGC
300,000,000 3,840 3,810 3,000 3,840 490,940 3,840 38,060 0 123 104 766,650 655,090 532,000 2,042 1,152,000
231 OPC
26,577,280 50,000 0 0 50,000 60 48,900 80 -1,100 7 17 250 2,360 140 7 1,299,629
232 PAC
46,471,707 28,000 28,000 100 28,050 129,840 28,000 6,650 0 119 78 151,440 142,930 136,590 3,832 1,301,208
233 PAN
170,101,141 29,000 29,250 10 28,881 13,400 28,950 10 -50 31 39 15,070 20,810 13,420 387 4,922,720
234 PC1
159,323,929 21,150 21,150 1,170 20,681 235,670 21,000 6,710 -150 289 261 248,060 284,810 243,550 5,039 3,345,793
235 PDN
18,521,954 70,000 67,000 40 70,161 2,480 70,500 0 500 18 15 3,160 3,200 2,520 177 1,305,798
236 PDR
327,657,972 26,500 26,550 7,000 26,432 444,390 26,450 142,550 -50 102 217 628,490 618,370 593,940 15,703 8,666,553
237 PET
86,600,124 7,580 0 0 7,572 24,300 7,570 2,270 -10 39 26 33,880 37,380 26,570 201 643,524
238 PGC
60,342,638 14,250 0 0 14,286 6,020 14,200 310 -50 28 33 13,130 13,470 6,330 90 856,818
239 PGD
89,999,025 33,000 32,000 62,220 32,098 63,120 33,000 50 0 41 29 216,650 133,180 125,390 4,019 2,969,936
240 PGI
88,717,773 17,900 0 0 0 0 0 0 0 3 8 10 1,810 0 0 1,588,048
241 PHC
23,340,555 12,400 12,550 18,100 12,661 443,880 13,250 20,650 850 169 263 505,210 529,960 482,630 6,120 310,153
242 PHR
135,499,198 55,400 56,000 18,410 55,788 512,670 56,000 21,710 600 540 471 561,460 568,190 552,790 30,848 7,587,955
243 PIT
15,199,345 4,610 0 0 0 60 4,900 0 290 3 8 160 820 60 0 69,630
244 PJT
15,360,478 11,000 0 0 0 20 11,500 0 500 5 7 2,120 7,040 20 0 176,645
245 PLP
25,000,000 12,600 12,600 21,000 12,556 128,860 12,500 1,350 -100 64 60 177,310 174,040 151,210 1,900 312,500
246 PLX
1,293,878,081 62,500 62,400 3,200 61,610 384,190 61,300 18,580 -1,200 597 363 447,410 418,860 405,970 25,009 72,996,851
247 PME
75,011,625 53,800 0 0 53,350 8,060 53,000 0 -800 22 13 13,690 23,660 8,060 430 3,975,616
248 PMG
42,124,094 19,150 19,150 2,870 18,987 3,160 19,150 4,110 0 10 11 19,910 20,460 10,140 194 806,676
249 PNC
11,040,241 14,000 0 0 0 0 0 0 0 0 7 0 3,930 0 0 151,191
250 PNJ
222,667,960 82,000 82,200 3,740 82,828 579,480 82,400 31,050 400 800 834 631,600 643,230 614,270 50,863 18,339,154
251 POM
243,344,952 6,400 0 0 9,091 110 6,400 0 0 6 15 120 33,370 110 1 1,550,158
252 POW
2,341,871,600 12,500 12,500 19,550 12,770 672,190 12,700 21,950 200 371 538 803,680 884,630 713,690 9,107 29,741,769
253 PPC
326,235,000 25,150 25,100 5,500 25,003 232,930 24,900 12,220 -250 375 182 291,950 263,100 250,650 6,267 7,983,265
254 PTB
48,599,441 68,200 68,500 1,060 68,710 58,900 68,500 8,750 300 142 139 90,750 85,880 68,710 4,719 3,240,012
255 PTC
17,999,999 6,050 0 0 6,060 50,000 6,050 0 0 2 2 60,500 50,000 50,000 303 98,070
256 PTL
100,000,000 3,680 0 0 3,654 9,030 3,790 10 110 31 10 10,590 16,140 9,040 33 374,699
257 PVD
421,545,789 18,500 18,350 54,020 18,338 1,533,730 18,250 83,750 -250 811 696 1,819,920 1,923,840 1,671,500 30,642 7,685,619
258 PVT
281,440,162 17,900 17,900 150 17,910 729,470 17,700 52,120 -200 427 417 909,210 862,020 781,740 13,990 4,981,491
259 PXI
30,000,000 2,290 0 0 0 0 0 0 0 0 5 0 1,070 0 0 68,700
260 PXS
60,000,000 5,010 0 0 4,991 57,100 5,060 150 50 59 38 83,670 69,200 57,250 286 303,600
261 PXT
20,000,000 1,200 0 0 1,166 14,580 1,180 0 -20 23 19 30,280 17,630 14,580 17 23,600
262 QBS
69,329,928 3,010 0 0 3,061 105,200 3,000 22,300 -10 54 60 138,690 153,200 127,500 389 207,990
263 QCG
275,129,310 4,600 4,640 2,010 4,609 283,370 4,690 2,100 90 136 116 311,640 341,550 287,480 1,325 1,290,356
264 RAL
11,500,000 76,800 77,000 320 78,210 2,570 79,000 10 2,200 54 87 5,130 9,540 2,900 227 908,500
265 RDP
33,942,862 8,890 0 0 8,911 2,020 8,890 20 0 14 3 3,570 7,880 2,040 18 301,752
266 REE
310,058,841 36,700 37,300 27,200 37,435 999,570 37,200 57,720 500 760 808 1,122,380 1,119,330 1,084,490 40,582 11,533,894
267 RIC
28,708,169 5,890 0 0 0 40 5,890 0 0 1 11 50 430 40 0 414,472
268 ROS
567,598,121 26,700 26,650 35,900 26,077 8,342,760 26,900 9,704,580 200 1,897 803 18,120,890 18,686,650 18,083,240 479,563 15,268,389
269 S4A
42,200,000 28,500 0 0 0 0 0 0 0 4 4 0 10,000 0 0 1,202,700
270 SAB
641,281,186 265,900 265,900 80 265,217 7,130 265,300 1,060 -600 106 122 12,530 8,680 8,270 2,193 170,131,899
271 SAM
249,036,263 8,000 7,750 7,800 7,920 74,620 7,920 6,030 -80 49 24 96,170 99,260 88,450 699 1,972,367
272 SAV
13,923,773 8,410 0 0 9,004 11,550 8,990 160 580 25 20 19,010 13,920 11,710 105 121,617
273 SBA
60,488,261 14,400 14,300 7,770 14,630 12,850 14,700 1,200 300 58 44 25,010 34,840 21,820 317 886,238
274 SBT
586,740,552 18,000 18,000 11,660 17,880 898,870 17,900 194,700 -100 268 297 1,187,410 1,436,910 1,105,230 19,767 9,400,000
275 SBV
27,366,476 7,910 0 0 7,787 2,440 8,000 0 90 22 7 3,560 4,970 2,440 19 218,452
276 SC5
14,984,550 25,000 0 0 21,739 230 24,950 0 -50 18 26 790 670 230 5 373,838
277 SCD
8,500,000 28,700 0 0 28,704 2,160 29,000 0 300 16 6 3,810 4,510 2,160 62 245,852
278 SCR
339,222,675 6,550 6,560 67,550 6,748 4,644,960 6,700 379,200 150 824 691 5,217,370 5,239,310 5,091,710 34,330 2,272,792
279 SCS
49,985,700 162,200 165,000 10 166,054 8,160 166,700 410 4,500 92 71 8,810 10,490 8,580 1,425 8,332,616
280 SFC
11,291,459 22,750 0 0 0 0 0 0 0 5 4 4,500 1,640 0 0 255,592
281 SFG
47,897,333 6,960 6,600 280 7,013 63,880 7,000 2,030 40 114 106 79,260 69,810 66,190 464 335,281
282 SFI
14,374,577 24,000 23,150 10 23,510 9,060 23,900 20 -100 22 21 9,140 12,480 9,090 214 339,848
283 SGN
33,581,691 85,500 0 0 86,176 3,400 85,800 300 300 26 22 9,530 4,470 3,700 319 2,877,783
284 SGR
45,539,918 18,800 18,800 4,010 18,200 5,110 18,100 100 -700 32 12 10,750 17,080 9,220 170 824,272
285 SGT
74,001,914 5,760 0 0 5,634 710 5,990 0 230 23 17 3,760 3,670 710 4 443,270
286 SHA
27,579,200 5,670 0 0 5,983 1,170 5,840 0 170 20 17 3,530 5,200 1,170 7 161,063
287 SHI
87,088,181 9,490 9,490 10 9,292 130,440 9,200 1,110 -290 19 39 134,470 142,840 131,560 1,222 798,278
288 SHP
93,710,200 21,950 0 0 16,667 60 22,100 0 150 7 7 2,080 6,460 60 1 2,070,995
289 SII
64,516,000 17,850 0 0 0 0 17,850 10 0 4 4 30 5,740 10 0 1,151,611
290 SJD
68,998,620 20,100 0 0 20,188 4,260 20,100 100 0 32 31 7,400 12,330 4,360 88 1,386,872
291 SJF
79,200,000 2,380 2,380 1,150 2,373 68,680 2,390 620 10 110 83 111,660 112,670 70,450 168 189,288
292 SJS
114,855,540 16,900 0 0 16,835 18,770 16,700 2,400 -200 55 42 37,590 41,950 21,170 356 1,902,088
293 SKG
63,331,735 11,250 0 0 11,241 45,370 11,300 1,500 50 65 72 116,390 102,380 46,870 527 715,649
294 SMA
19,021,499 14,200 0 0 14,167 12,000 14,200 0 0 5 0 13,920 12,000 12,000 170 270,105
295 SMB
29,846,648 37,600 37,300 1,800 37,367 34,790 37,100 2,480 -500 75 76 49,190 42,100 39,070 1,459 1,107,311
296 SMC
60,994,691 12,100 12,100 20 12,121 1,320 12,300 0 200 27 26 5,470 9,230 1,340 16 749,889
297 SPM
14,000,000 12,550 0 0 0 10 12,450 20 -100 7 9 50 2,180 30 0 171,437
298 SRC
28,065,765 23,000 0 0 22,962 6,010 23,300 4,000 300 29 19 11,440 12,090 10,010 231 653,876
299 SRF
32,495,397 14,500 0 0 13,333 450 14,300 0 -200 6 13 760 7,370 450 6 439,230
300 SSC
14,992,367 78,500 0 0 0 0 0 0 0 1 5 20 6,990 0 0 1,041,835
301 SSI
510,063,684 21,650 21,750 26,730 21,725 1,953,360 21,600 44,420 -50 784 732 2,183,130 2,150,680 2,024,510 43,976 10,973,982
302 ST8
25,720,902 16,900 0 0 17,241 290 17,000 0 100 5 6 1,410 6,180 290 5 437,255
303 STB
1,885,215,716 10,200 10,200 20,350 10,226 3,321,080 10,200 112,330 0 659 592 4,638,240 4,481,430 3,453,760 35,314 18,397,265
304 STG
98,253,357 13,150 0 0 13,667 16,390 13,350 0 200 18 29 17,310 18,080 16,390 224 1,311,682
305 STK
70,726,944 21,200 21,000 530 20,698 80,830 20,600 12,100 -600 178 86 112,720 97,540 93,460 1,934 1,456,975
306 SVC
24,995,573 38,300 0 0 38,202 890 38,400 10 100 14 21 7,470 1,420 900 34 959,059
307 SVI
12,832,437 50,600 50,600 600 50,978 120,170 50,700 0 100 12 11 123,610 120,800 120,770 6,156 650,605
308 SVT
10,526,937 7,030 0 0 0 0 0 0 0 0 1 0 2,210 0 0 74,004
309 SZC
100,000,000 19,150 19,150 11,080 19,811 225,980 19,400 5,950 250 394 381 248,550 247,230 243,010 4,804 1,940,000
310 SZL
20,000,000 51,300 51,300 4,470 51,094 75,430 50,600 3,790 -700 264 199 85,800 88,150 83,690 4,275 920,460
311 TAC
33,879,648 24,900 0 0 24,490 490 24,700 10 -200 16 20 840 3,720 500 12 836,741
312 TBC
63,500,000 25,200 0 0 25,234 1,070 25,400 0 200 11 11 3,270 6,560 1,070 27 1,612,900
313 TCB
3,496,592,160 22,600 22,600 127,130 22,601 2,345,210 22,600 141,600 0 797 836 3,002,040 2,998,770 2,613,940 59,063 79,022,983
314 TCD
38,230,192 13,000 13,300 20 12,500 1,040 12,900 120 -100 17 19 1,930 4,760 1,180 14 493,169