+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: 1,034.69 -28.27 (-2.66%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 294,301,610 88.48% 7,042,601 81.25% 38,308,822 11.52% 1,625,370 18.75% 332,610,432 8,667,971
shares 294,301,610 88.48% 7,042,601 81.25% 38,308,822 11.52% 1,625,370 18.75% 332,610,432 8,667,971 2,794,748,655
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 76,538 -38.32% 69,915 -28.04% 6,623
Volume 311,163,020 -41.41% 303,935,250 -40.27% 7,227,770
(+/-)% : 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
83,599,988 32,900 34,000 63,520 33,278 2,076,000 32,900 42,890 0 1,040 717 2,264,970 2,223,970 2,182,410 72,657 1,949,325
2 AAM
12,635,840 10,250 10,550 30 13,043 230 10,250 0 0 17 14 5,630 1,700 260 3 101,841
3 ABT
14,107,207 32,000 32,500 50 31,674 2,210 32,000 10 0 15 10 4,480 6,330 2,270 72 367,912
4 ACC
10,000,000 20,900 0 0 25,000 40 20,850 170 -50 8 16 2,120 1,450 210 4 208,500
5 ACL
22,799,675 8,590 0 0 8,383 1,670 8,580 0 -10 9 11 4,760 8,520 1,670 14 195,621
6 ADS
25,517,801 18,700 18,750 300 18,606 20,370 18,650 0 -50 30 27 20,920 35,200 20,670 385 314,690
7 AGF
28,109,743 8,910 8,290 16,650 8,287 39,820 8,290 0 -620 8 43 56,470 104,020 56,470 468 233,030
8 AGM
18,200,000 8,690 0 0 0 10 8,310 0 -380 10 6 1,290 6,600 10 0 151,242
9 AGR
212,000,000 6,130 6,160 12,410 5,993 733,320 5,860 68,430 -270 303 276 829,330 991,920 814,160 4,872 1,237,632
10 AMD
64,878,394 9,520 9,630 67,310 9,406 712,500 8,860 411,650 -660 336 412 1,233,770 1,223,580 1,191,460 10,997 574,823
11 ANV
125,044,625 11,950 12,000 29,980 12,407 1,050,930 12,700 29,310 750 374 359 1,222,270 1,217,060 1,110,220 13,772 1,583,053
12 APC
12,020,400 69,900 69,000 3,320 69,697 53,130 71,000 340 1,100 239 225 65,080 57,820 56,790 3,956 838,086
13 APG
13,528,900 5,400 5,400 9,000 5,402 317,110 5,420 0 20 44 142 379,420 346,390 326,110 1,762 73,327
14 ASM
241,933,853 11,400 11,300 169,130 11,243 3,348,510 10,900 287,350 -500 467 746 3,882,610 4,099,170 3,804,990 42,689 2,637,079
15 ASP
37,339,929 6,730 0 0 6,837 19,160 6,720 16,510 -10 61 43 46,470 71,550 35,670 242 250,922
16 AST
36,000,000 64,100 66,000 400 66,010 105,120 65,200 1,200 1,100 108 159 110,770 114,860 106,720 7,043 2,347,200
17 ATG
15,220,000 2,830 2,830 100 2,849 107,420 2,850 28,570 20 46 78 193,340 147,280 136,090 387 43,377
18 BBC
15,420,782 85,000 88,000 130 100,000 60 88,000 0 3,000 16 15 560 2,240 190 17 1,357,029
19 BCE
30,000,000 5,700 0 0 5,482 342,750 5,550 19,150 -150 156 62 372,350 362,950 361,900 1,985 166,500
20 BCG
108,005,760 5,980 5,990 1,000 5,959 107,910 5,980 9,520 0 61 55 199,960 169,770 118,430 706 645,874
21 BCI
86,720,144 36,500 0 0 36,454 12,070 37,000 10 500 38 28 15,070 17,280 12,080 440 3,208,645
22 BFC
57,167,993 36,000 36,000 1,000 35,547 175,990 34,900 22,410 -1,100 194 137 205,010 212,050 199,400 7,074 1,995,163
23 BHN
231,800,000 149,000 150,000 230 148,973 46,270 148,900 6,640 -100 73 98 54,310 71,360 53,140 7,917 34,515,020
24 BIC
117,276,895 35,100 0 0 34,558 14,150 34,900 4,050 -200 28 43 18,790 40,760 18,200 630 4,092,964
25 BID
3,418,715,334 27,700 27,700 5,620 27,841 2,605,440 27,000 236,620 -700 815 929 2,855,890 2,899,810 2,847,680 79,083 92,305,314
26 BMC
12,392,630 14,800 14,400 1,890 14,697 10,410 14,800 2,300 0 50 31 21,600 37,210 14,600 214 183,411
27 BMI
91,354,037 34,900 34,900 160 34,052 116,880 34,850 3,000 -50 79 68 136,120 128,840 120,040 4,091 3,183,688
28 BMP
81,860,938 85,200 85,900 6,480 85,045 386,220 84,000 24,440 -1,200 515 433 437,930 432,970 417,140 35,456 6,876,319
29 BRC
12,374,997 10,300 0 0 10,588 850 10,100 0 -200 13 11 7,530 2,710 850 9 124,987
30 BSI
97,637,435 15,000 15,000 1,500 15,059 46,950 15,000 1,000 0 67 47 55,850 53,400 49,450 745 1,464,492
31 BTP
60,485,600 11,900 0 0 0 0 11,600 100 -300 7 10 1,440 15,160 100 1 701,633
32 BTT
13,500,000 35,000 0 0 33,663 1,010 36,450 0 1,450 14 9 2,650 1,710 1,010 34 469,421
33 BVH
680,471,434 72,000 72,000 1,620 72,460 525,850 70,000 72,830 -2,000 399 445 617,310 626,400 600,300 43,318 47,633,000
34 BWE
150,000,000 26,500 26,300 2,000 26,695 866,900 26,600 21,100 100 195 296 897,180 966,980 890,000 23,756 3,990,000
35 C32
13,663,992 39,000 39,000 1,490 38,742 129,910 38,000 11,370 -1,000 179 165 144,670 148,300 142,770 5,523 519,232
36 C47
17,020,130 17,500 17,700 450 17,001 101,050 17,000 50 -500 113 81 111,480 105,150 101,550 1,727 289,342
37 CAV
57,600,000 57,000 57,000 1,500 56,235 42,340 55,200 7,050 -1,800 87 79 77,440 57,540 50,890 2,856 3,179,520
38 CCI
17,743,865 15,800 0 0 0 0 0 0 0 2 4 1,200 110 0 0 277,149
39 CCL
35,499,885 4,200 4,160 1,880 4,131 249,350 4,170 3,000 -30 151 105 262,730 275,470 254,230 1,051 148,035
40 CDC
15,706,406 17,200 0 0 17,000 2,000 17,100 50 -100 19 14 6,600 3,250 2,050 35 268,580
41 CDO
31,504,975 2,140 2,150 10 2,118 461,380 2,120 2,700 -20 176 115 480,250 485,270 464,090 982 66,791
42 CEE
41,500,000 23,500 0 0 23,028 9,380 23,450 0 -50 51 49 12,330 11,080 9,380 216 973,175
43 CHP
125,999,511 26,800 26,800 2,000 26,801 47,610 26,800 100 0 75 70 61,470 74,670 49,710 1,332 3,376,787
44 CIG
31,539,947 2,640 2,820 13,000 2,818 50,030 2,820 10 180 100 20 348,510 63,040 63,040 178 88,943
45 CII
279,806,415 38,000 37,900 32,710 37,270 1,024,250 36,400 135,470 -1,600 422 330 1,194,160 1,226,510 1,192,430 44,346 8,963,315
46 CLC
13,103,830 64,800 69,200 2,460 69,246 87,240 69,200 0 4,400 135 113 92,400 106,210 89,700 6,211 906,785
47 CLG
21,150,000 4,980 5,000 10 5,030 26,440 5,050 0 70 26 40 63,930 30,990 26,450 133 106,808
48 CLL
34,000,000 28,000 0 0 27,000 17,000 27,000 3,000 -1,000 14 15 25,120 29,800 20,000 540 918,000
49 CLW
13,000,000 18,300 0 0 0 0 0 0 0 7 3 2,010 4,480 0 0 237,900
50 CMG
67,341,953 28,100 28,100 1,300 27,875 239,570 27,550 5,830 -550 222 151 258,180 267,330 246,700 6,875 1,824,986
51 CMT
8,000,000 9,490 8,900 100 9,091 330 10,000 300 510 25 33 1,880 2,840 730 7 72,834
52 CMV
12,103,912 22,400 0 0 21,875 640 22,000 0 -400 3 3 2,630 3,640 640 14 266,286
53 CMX
13,221,234 4,680 0 0 4,748 10,110 4,720 10 40 11 37 14,750 10,900 10,120 48 62,404
54 CNG
27,000,000 30,700 30,500 2,110 30,396 67,410 30,350 9,000 -350 104 44 85,630 84,990 78,520 2,386 819,440
55 COM
14,120,628 62,000 0 0 63,636 110 60,000 0 -2,000 18 8 5,910 300 110 7 847,238
56 CSM
103,626,467 17,700 17,450 7,850 17,762 840,780 17,700 69,860 0 329 253 974,280 941,060 918,490 16,307 1,834,167
57 CSV
44,200,000 39,000 39,400 200 38,816 16,050 39,000 6,880 0 48 62 24,840 31,940 23,130 900 1,723,800
58 CTD
77,050,000 216,200 220,000 610 214,566 216,050 214,000 8,180 -2,200 457 227 231,030 226,930 224,840 48,241 16,378,457
59 CTF
18,000,000 20,800 20,700 440 19,924 7,880 19,350 1,050 -1,450 32 58 9,370 13,840 9,370 186 348,300
60 CTG
3,723,404,556 26,600 26,600 32,170 26,484 4,456,870 25,200 523,890 -1,400 1,062 984 5,079,470 5,047,930 5,012,930 132,092 93,829,795
61 CTI
62,999,997 34,500 34,600 6,070 35,665 529,850 36,200 14,900 1,700 119 165 593,220 605,050 550,820 19,646 2,280,600
62 CTS
97,652,936 11,800 11,950 3,000 11,876 621,060 11,650 44,000 -150 311 295 783,990 753,000 668,060 7,925 1,137,229
63 CVT
28,223,903 55,400 55,300 1,230 54,654 609,400 53,800 80,580 -1,600 571 407 749,820 736,530 691,210 37,709 1,518,446
64 D2D
10,700,000 64,900 0 0 64,894 39,110 64,900 1,000 0 42 57 65,710 48,400 40,110 2,603 691,508
65 DAG
43,978,691 9,780 9,780 4,910 9,618 555,190 9,450 30,180 -330 321 278 610,810 607,670 590,280 5,673 415,591
66 DAH
34,200,000 4,730 4,700 4,710 4,677 112,240 4,650 3,470 -80 70 64 134,920 123,910 120,420 564 159,030
67 DAT
43,814,920 27,950 0 0 29,167 240 29,400 0 1,450 2 20 240 740 240 7 1,120,140
68 DCL
56,832,824 23,000 23,000 20 23,029 293,330 22,900 10,640 -100 99 130 310,210 311,660 303,990 6,999 1,290,022
69 DCM
529,400,000 14,050 14,000 5,510 13,880 1,955,930 13,650 150,580 -400 435 444 2,321,720 2,239,400 2,112,020 29,281 7,226,310
70 DGW
40,751,747 20,900 21,000 3,350 21,232 771,060 21,450 50,000 550 279 395 890,110 885,680 824,410 17,513 849,426
71 DHA
15,119,946 33,200 33,200 1,340 32,941 77,410 32,900 12,150 -300 126 70 94,910 111,750 90,900 2,994 495,514
72 DHC
34,459,769 46,800 0 0 46,486 103,300 46,300 4,180 -500 49 59 122,070 129,250 107,480 4,996 1,595,487
73 DHG
130,746,071 108,900 109,000 720 106,918 305,850 106,000 16,030 -2,900 563 431 327,680 324,880 322,600 34,478 13,859,084
74 DHM
25,143,123 3,610 3,660 10 3,655 245,980 3,700 44,010 90 144 165 294,510 333,120 290,000 1,061 93,030
75 DIC
26,585,840 6,400 6,400 70 6,291 41,010 6,230 5,300 -170 47 29 81,280 88,410 46,380 291 162,507
76 DIG
238,194,819 23,500 23,500 19,390 23,060 2,969,520 22,600 326,920 -900 746 575 3,561,550 3,499,650 3,315,830 76,322 5,383,203
77 DLG
285,057,815 4,000 3,930 17,300 3,954 1,191,020 3,820 165,330 -180 346 300 1,475,250 1,419,560 1,373,650 5,408 1,088,921
78 DMC
34,727,465 109,000 0 0 108,163 490 107,200 180 -1,800 31 19 1,420 2,730 670 72 3,722,784
79 DPM
391,400,000 23,100 23,200 41,680 22,993 984,740 22,700 75,310 -400 361 462 1,132,000 1,145,290 1,101,730 25,319 8,883,288
80 DPR
43,000,000 44,500 44,500 1,130 43,240 82,100 42,500 2,300 -2,000 141 104 101,110 91,770 85,530 3,697 1,705,304
81 DQC
34,359,416 42,150 42,150 20 41,429 137,850 40,950 3,150 -1,200 157 159 142,720 144,620 141,020 5,841 1,307,002
82 DRC
118,792,605 29,000 28,500 4,500 28,766 567,790 28,200 54,600 -800 354 410 638,200 649,000 626,890 18,000 3,349,951
83 DRH
49,000,000 18,900 18,800 2,000 18,641 120,860 18,300 36,370 -600 142 98 173,240 168,910 159,230 2,956 896,700
84 DRL
9,500,000 53,000 0 0 52,941 510 52,000 0 -1,000 1 15 810 6,420 510 27 494,000
85 DSN
12,083,009 58,500 0 0 58,696 1,840 59,300 500 800 41 36 4,330 9,120 2,340 138 716,522
86 DTA
15,000,000 9,900 0 0 9,538 26,000 9,700 300 -200 21 29 36,360 56,210 26,300 251 145,500
87 DTL
61,435,604 47,000 0 0 47,000 3,000 47,000 0 0 6 2 12,590 8,500 3,000 141 2,849,656
88 DTT
8,151,820 11,650 0 0 0 10 11,900 0 250 5 4 2,110 190 10 0 97,007
89 DVP
40,000,000 64,000 64,000 760 62,621 2,060 63,800 10 -200 32 23 2,990 4,230 2,830 179 2,552,000
90 DXG
303,192,686 26,000 26,300 53,090 25,905 4,659,800 25,000 758,750 -1,000 1,321 1,047 5,696,740 5,659,610 5,471,640 141,077 7,498,609
91 DXV
9,900,000 4,790 0 0 4,688 1,280 4,790 10 0 7 17 1,290 12,290 1,290 6 47,421
92 E1VFVN30
122,300,000 17,580 17,580 500 17,537 1,304,300 17,250 11,150 -330 125 114 1,370,080 1,390,770 1,315,950 23,075 669,300
93 EIB
1,235,522,904 14,650 14,700 910 14,479 919,570 14,000 170,730 -650 299 251 1,162,900 1,206,620 1,091,210 15,718 17,212,061
94 ELC
50,928,243 14,200 14,200 1,000 14,228 126,440 14,300 1,460 100 67 102 131,340 145,200 128,900 1,834 728,138
95 EMC
11,473,000 15,950 0 0 16,250 800 15,000 500 -950 14 23 3,530 1,370 1,300 20 172,095
96 EVE
41,979,773 19,000 19,000 13,000 18,700 414,010 18,400 29,640 -600 273 217 476,270 466,090 456,650 8,534 772,428
97 EVG
30,000,000 5,820 5,820 50 5,774 144,100 5,800 12,010 -20 117 92 188,560 207,690 156,160 901 174,000
98 FCM
41,000,000 6,030 0 0 6,027 236,270 6,040 2,070 10 141 122 260,820 240,140 238,340 1,436 247,640
99 FCN
54,352,916 21,000 21,000 860 20,684 671,140 20,350 98,210 -650 417 339 837,880 794,870 770,210 15,899 1,106,082
100 FDC
38,629,988 20,000 0 0 0 0 0 0 0 4 4 620 3,650 0 0 772,600
101 FIT
254,730,247 7,750 7,750 190 7,693 419,070 7,400 160,760 -350 286 146 632,690 591,520 580,020 4,414 1,885,004
102 FLC
638,038,737 7,100 7,170 302,470 7,093 9,422,390 7,000 2,156,760 -100 993 1,011 13,038,780 11,999,790 11,881,620 84,100 4,466,271
103 FMC
39,000,000 26,300 26,600 9,100 26,391 289,340 26,100 57,720 -200 244 258 372,130 386,890 356,160 9,385 1,017,900
104 FPT
530,961,105 61,000 61,000 11,870 60,278 1,889,470 59,000 357,890 -2,000 1,131 809 2,271,420 2,295,520 2,259,230 135,734 31,321,845
105 FTM
50,000,000 12,500 12,500 3,140 12,438 142,070 12,450 15,000 -50 46 45 204,790 203,440 160,210 1,993 622,500
106 FTS
99,376,952 14,300 0 0 14,936 384,050 15,300 20,000 1,000 118 162 422,040 470,930 404,050 6,042 1,520,465
107 FUCTVGF1
15,000,000 12,050 0 0 0 0 0 0 0 2 3 1,000 810 0 0 180,750
108 FUCVREIT
5,000,000 9,600 0 0 9,821 1,120 9,410 0 -190 15 10 2,000 2,530 1,120 11 47,050
109 FUESSV50
9,800,000 13,900 13,980 1,000 13,926 47,610 13,990 2,000 90 25 13 109,940 116,480 50,610 705 137,102
110 GAS
1,913,950,000 103,500 103,000 3,500 103,188 934,170 99,900 79,260 -3,600 558 675 1,020,830 1,033,440 1,016,930 104,674 191,143,472
111 GDT
14,909,460 50,000 0 0 49,333 1,500 49,900 10 -100 13 9 2,380 12,640 1,510 75 741,759
112 GIL
13,924,588 35,600 0 0 35,479 20,040 35,300 3,400 -300 63 42 28,660 26,920 23,440 831 490,173
113 GMC
15,555,620 26,850 0 0 25,983 16,280 26,000 0 -850 26 18 19,100 39,260 16,280 423 403,165
114 GMD
288,276,957 45,450 45,500 2,670 45,097 1,060,620 43,500 261,550 -1,950 561 513 1,359,100 1,422,560 1,324,840 59,330 12,540,048
115 GSP
30,000,000 13,500 0 0 13,311 20,660 13,150 4,680 -350 29 23 28,260 40,210 25,340 337 394,500
116 GTA
10,400,000 15,500 0 0 15,058 6,840 15,000 310 -500 13 15 7,440 8,570 7,150 107 147,450
117 GTN
250,000,000 15,150 15,150 10,630 15,126 343,240 15,150 51,360 0 169 123 455,040 438,550 405,230 6,131 3,787,500
118 HAG
927,467,947 8,160 8,200 330,240 8,338 13,571,500 8,160 1,219,690 0 1,872 1,568 15,492,750 15,152,260 15,121,430 125,821 7,567,578
119 HAH
34,507,818 19,900 0 0 19,812 22,310 19,900 1,000 0 56 50 30,160 46,510 23,310 462 675,302
120 HAI
182,682,799 7,890 8,000 237,040 8,009 22,773,860 7,950 1,077,330 60 1,254 1,409 26,630,730 24,142,340 24,088,230 192,854 1,465,406
121 HAP
55,626,621 4,010 0 0 4,046 127,540 4,010 6,000 0 79 63 139,870 136,530 133,540 540 222,439
122 HAR
101,130,100 8,370 8,370 101,560 8,385 584,470 8,370 215,220 0 256 208 916,280 997,960 901,250 7,553 846,459
123 HAS
8,000,000 8,950 9,200 10 9,091 2,420 8,480 400 -470 18 27 7,030 4,620 2,830 25 66,144
124 HAX
23,342,433 41,500 41,400 630 40,400 148,440 39,800 33,480 -1,700 290 236 189,540 192,850 182,550 7,356 929,029
125 HBC
129,850,757 48,000 48,200 20,580 47,517 1,322,740 46,400 245,120 -1,600 829 638 1,626,520 1,597,660 1,588,440 75,218 6,025,075
126 HCD
13,500,000 8,500 8,500 200 8,504 157,460 8,500 20,810 0 59 49 186,650 206,790 178,470 1,518 114,750
127 HCM
129,756,758 61,900 62,000 1,390 60,688 235,070 59,500 47,070 -2,400 244 198 408,940 296,610 283,530 17,153 7,709,734
128 HDB
980,999,979 44,950 44,900 82,870 44,291 5,014,960 42,700 696,870 -2,250 1,253 1,628 5,975,510 5,824,260 5,794,700 255,594 41,888,699
129 HDC
45,078,926 14,950 0 0 14,899 108,870 14,750 27,670 -200 114 81 170,940 146,440 136,540 2,030 664,898
130 HDG
75,968,080 36,400 36,200 1,000 36,279 43,000 36,000 800 -400 77 72 58,900 53,190 44,800 1,625 2,734,244
131 HHS
274,744,063 5,370 5,400 50,220 5,316 1,828,210 5,100 443,100 -270 417 440 2,506,870 2,354,590 2,321,530 12,250 1,375,695
132 HID
31,606,621 4,100 4,160 1,000 4,016 481,100 4,060 120 -40 249 145 532,600 512,850 482,220 1,936 128,300
133 HII
13,600,000 29,400 29,600 2,000 29,739 124,650 28,900 1,000 -500 195 165 134,140 129,170 127,650 3,795 393,040
134 HLG
44,375,385 11,500 0 0 0 20 11,500 0 0 10 12 2,140 8,140 20 0 508,592
135 HMC
21,000,000 15,800 0 0 15,632 4,350 15,400 2,500 -400 34 33 8,340 10,550 6,850 107 323,400
136 HNG
767,143,895 9,650 9,650 34,200 9,653 3,553,660 9,480 88,730 -170 781 872 3,689,720 3,686,120 3,676,590 35,476 7,272,524
137 HOT
8,000,000 14,650 0 0 0 0 0 0 0 8 0 1,330 0 0 0 117,199
138 HPG
1,517,079,000 56,000 55,400 44,050 55,151 4,365,140 53,600 619,390 -2,400 1,660 1,284 5,104,080 5,093,830 5,028,580 276,383 81,306,358
139 HQC
476,600,000 2,680 2,680 153,120 2,671 7,613,560 2,640 510,850 -40 630 549 9,696,820 8,443,720 8,277,530 22,091 1,258,222
140 HRC
30,206,622 33,000 0 0 30,800 20,000 30,800 10,090 -2,200 13 24 30,140 140,400 30,090 927 930,364
141 HSG
349,996,683 27,400 27,000 178,210 26,338 9,569,220 25,500 998,340 -1,900 2,264 1,825 10,745,770 10,879,000 10,745,770 282,304 8,924,915
142 HT1
381,589,911 16,050 16,100 400 16,471 731,450 16,700 108,660 650 287 367 853,310 917,700 840,510 13,868 6,371,750
143 HTI
24,949,200 16,100 15,800 5,500 15,976 57,400 16,000 290 -100 50 31 81,200 77,160 63,190 1,009 399,187
144 HTL
12,000,000 36,900 0 0 33,333 240 36,800 0 -100 13 11 550 9,790 240 8 441,600
145 HTT
20,000,000 4,360 4,360 2,050 4,351 226,600 4,360 72,540 0 130 62 316,860 344,340 301,190 1,312 87,200
146 HTV
13,104,000 15,400 15,050 10 25,000 40 15,400 0 0 8 13 150 3,680 50 1 201,802
147 HU1
10,000,000 8,900 0 0 8,000 500 8,600 0 -300 0 12 500 2,170 500 4 86,000
148 HU3
9,999,944 9,200 0 0 0 0 0 0 0 6 6 7,530 140 0 0 91,999
149 HVG
227,038,291 7,650 7,120 287,330 7,193 7,591,170 7,120 304,520 -530 824 733 8,373,380 8,317,840 8,183,020 58,818 1,580,913
150 HVX
38,525,250 4,220 0 0 4,035 3,470 4,450 0 230 12 14 7,500 7,450 3,470 14 184,787
151 IBC
68,880,000 26,400 26,400 28,750 26,226 253,260 26,050 30,710 -350 157 159 324,450 330,940 312,720 8,201 1,794,324
152 ICF
12,807,000 2,230 2,080 2,990 2,146 6,990 2,210 1,000 -20 31 30 15,300 19,900 10,980 23 28,303
153 IDI
181,609,671 11,900 11,800 92,010 11,860 2,290,410 11,900 272,300 0 372 521 2,735,150 2,819,810 2,654,720 31,491 2,161,155
154 IJC
137,097,323 10,300 10,400 3,000 9,987 949,460 9,800 42,950 -500 318 233 1,009,350 999,120 995,410 9,934 1,343,554
155 IMP
42,978,151 67,800 0 0 67,227 1,190 67,000 20 -800 30 34 1,910 6,010 1,210 81 2,878,846
156 ITA
938,463,607 3,390 3,390 38,300 3,424 2,734,390 3,380 1,162,290 -10 424 492 4,269,520 4,084,620 3,934,980 13,420 3,171,527
157 ITC
69,086,688 14,500 0 0 14,510 40,180 14,300 90 -200 16 20 42,230 60,470 40,270 584 981,642
158 ITD
19,064,798 13,000 0 0 13,182 25,110 13,000 4,490 0 73 67 37,720 31,750 29,600 389 247,637
159 JVC
112,500,171 5,390 5,210 18,430 5,239 939,880 5,020 201,840 -370 425 507 1,240,980 1,179,160 1,160,150 6,033 564,751
160 KAC
23,999,999 22,000 0 0 0 0 0 0 0 0 8 0 2,390 0 0 528,000
161 KBC
475,711,167 14,200 14,200 93,040 14,298 3,950,410 14,000 184,150 -200 850 702 4,455,940 4,263,600 4,227,600 60,382 6,576,643
162 KDC
256,653,397 43,600 43,200 1,100 44,365 1,206,130 43,600 62,300 0 471 560 1,296,830 1,281,130 1,269,530 56,275 8,966,826
163 KDH
336,000,000 28,500 28,500 1,600 28,932 383,630 28,600 18,000 100 265 322 424,660 417,800 403,230 11,660 9,609,600
164 KHA
14,120,309 30,000 0 0 30,025 4,030 30,000 0 0 2 17 5,530 7,120 4,030 121 423,609
165 KHP
41,551,296 9,820 0 0 9,739 40,560 9,700 10 -120 20 19 40,940 51,940 40,570 395 388,498
166 KMR
56,881,443 4,670 4,670 500 4,517 91,870 4,580 11,300 -90 86 77 106,180 134,950 103,670 469 260,500
167 KPF
17,160,000 39,500 0 0 38,569 7,130 37,500 910 -2,000 39 53 32,590 9,720 8,040 309 643,500
168 KSA
93,427,360 1,460 1,460 60,140 1,434 1,498,440 1,430 16,040 -30 227 329 1,657,470 1,693,670 1,574,620 2,260 133,601
169 KSB
46,800,000 46,700 46,700 2,010 45,908 405,940 44,800 49,690 -1,900 334 258 458,360 475,680 457,640 20,956 2,096,640
170 KSH
57,509,675 2,240 2,240 3,870 2,133 321,180 2,190 25,320 -50 163 106 356,620 385,480 350,370 750 125,946
171 L10
9,890,000 16,900 0 0 15,909 3,080 15,800 0 -1,100 5 11 8,590 23,280 3,080 49 154,682
172 LAF
14,728,019 11,800 0 0 11,864 3,540 11,900 0 100 4 15 6,640 10,620 3,540 42 175,263
173 LBM
8,500,000 32,950 0 0 31,250 2,560 33,300 30 350 38 60 3,820 2,790 2,590 81 283,050
174 LCG
78,000,000 10,900 10,950 1,000 10,743 194,270 10,650 31,000 -250 164 131 377,070 262,750 226,270 2,428 830,696
175 LCM
24,633,000 1,010 0 0 953 165,870 1,000 2,120 -10 58 61 173,030 190,940 167,990 160 24,633
176 LDG
159,957,806 21,350 21,400 4,240 21,221 1,627,790 21,000 225,750 -350 470 409 1,871,280 1,898,540 1,857,780 39,374 3,359,114
177 LEC
26,100,000 19,100 19,100 460 18,824 850 19,100 810 0 26 14 2,900 11,390 2,120 40 498,510
178 LGC
192,854,765 19,350 0 0 19,149 2,820 20,550 10 1,200 12 12 4,330 4,350 2,830 55 3,963,165
179 LGL
34,596,684 11,900 11,900 4,100 11,735 113,590 11,300 17,660 -600 85 81 148,090 151,280 135,350 1,582 390,910
180 LHG
50,012,010 18,700 18,600 200 18,513 150,490 18,300 8,000 -400 135 104 164,110 175,680 158,690 2,937 913,902
181 LIX
32,400,000 48,800 48,100 590 48,793 35,640 48,300 200 -500 69 75 59,240 41,170 36,430 1,777 1,564,920
182 LM8
9,388,682 23,900 0 0 24,623 13,930 23,900 0 0 21 22 16,600 14,750 13,930 343 224,389
183 LSS
70,000,000 11,300 11,400 100 11,323 250,110 11,300 5,500 0 152 100 296,360 348,450 255,710 2,895 791,000
184 MBB
1,815,505,363 28,000 28,050 65,390 28,091 8,124,190 27,400 1,159,600 -600 1,463 1,249 10,034,680 9,377,360 9,349,180 261,823 49,744,847
185 MCG
57,510,000 3,900 0 0 3,904 29,970 3,850 8,000 -50 17 34 50,560 63,410 37,970 148 200,393
186 MCP
15,071,337 24,650 0 0 0 0 0 0 0 4 3 1,100 50 0 0 371,047
187 MDG
10,889,031 13,400 0 0 13,027 2,610 13,050 0 -350 19 9 7,040 12,490 2,610 34 134,738
188 MHC
32,735,210 7,440 7,610 45,550 7,494 746,220 7,310 19,300 -130 190 207 828,230 812,760 811,070 6,080 239,294
189 MSN
1,157,373,974 92,400 92,500 10,100 91,877 250,150 90,200 73,900 -2,200 316 352 337,140 335,190 334,150 30,583 103,562,207
190 MWG
316,988,437 130,900 130,600 5,280 129,376 613,190 128,000 81,090 -2,900 834 526 704,870 702,590 699,560 90,401 39,376,605
191 NAF
30,000,000 20,900 21,000 1,000 20,550 98,200 20,400 7,810 -500 156 62 116,710 123,960 107,010 2,199 612,000
192 NAV
8,000,000 6,800 0 0 7,000 1,000 6,900 0 100 2 8 1,030 4,340 1,000 7 55,200
193 NBB
97,571,574 24,500 0 0 23,941 30,450 22,950 970 -1,550 48 74 34,160 34,540 31,420 751 2,197,983
194 NCT
26,166,940 109,500 109,500 3,950 108,791 16,380 108,000 1,410 -1,500 107 47 22,060 25,270 21,740 2,367 2,825,899
195 NKG
130,000,000 43,000 43,000 3,090 42,511 284,020 41,000 48,880 -2,000 284 248 340,690 350,160 335,990 14,211 5,330,000
196 NLG
157,226,409 34,300 34,300 5,030 34,135 719,710 32,700 69,290 -1,600 388 334 830,560 808,640 794,030 27,006 5,141,304
197 NNC
21,920,000 53,400 53,500 6,820 53,402 25,280 53,300 0 -100 60 64 37,390 36,150 32,100 1,715 1,168,336
198 NSC
15,295,000 119,000 0 0 116,489 1,880 119,000 10 0 21 21 2,130 2,940 1,890 221 1,818,740
199 NT2
287,876,029 36,200 36,200 20 35,280 765,620 35,600 57,020 -600 288 208 827,710 836,380 822,660 29,042 10,248,387
200 NTL
63,600,000 10,100 10,200 5,000 10,498 1,087,760 10,350 66,740 250 311 398 1,171,230 1,274,240 1,159,500 12,161 631,246
201 NVL
622,828,788 77,900 78,500 27,000 78,409 1,891,550 77,900 75,020 0 503 235 2,013,240 2,055,590 1,993,570 156,279 48,518,363
202 NVT
90,500,000 3,940 3,940 50 4,053 199,600 4,050 14,210 110 103 92 277,630 234,060 213,860 866 366,525
203 OGC
300,000,000 2,250 2,240 4,520 2,234 2,929,490 2,120 186,010 -130 523 458 3,634,360 3,134,810 3,120,020 6,948 636,000
204 OPC
25,311,696 59,000 0 0 0 0 0 0 0 9 3 2,810 3,590 0 0 1,493,390
205 PAC
46,471,707 47,500 0 0 47,759 49,540 48,000 2,040 500 103 72 57,690 56,220 51,580 2,464 2,230,642
206 PAN
117,723,630 44,950 45,000 460 45,997 233,470 45,900 3,620 950 193 203 257,550 262,270 237,550 10,926 5,402,138
207 PC1
115,452,842 37,900 0 0 37,648 114,640 37,750 1,200 -150 104 96 126,490 130,810 115,840 4,361 3,693,494
208 PDN
12,347,987 90,000 0 0 90,385 1,040 88,900 0 -1,100 22 19 1,110 5,180 1,040 94 1,097,736
209 PDR
221,990,923 37,800 37,800 64,360 37,979 1,153,080 37,800 27,170 0 255 350 1,387,810 1,290,090 1,244,610 47,253 8,391,257
210 PET
86,600,124 12,150 11,950 2,750 12,033 414,510 11,500 122,900 -650 180 127 684,870 576,880 540,160 6,434 995,901
211 PGC
60,342,638 16,800 0 0 16,706 4,250 16,850 26,860 50 43 28 32,990 57,900 31,110 524 1,016,717
212 PGD
89,999,025 42,000 42,000 940 41,860 5,160 41,000 0 -1,000 40 35 6,890 6,920 6,100 255 3,689,921
213 PGI
88,717,773 20,000 0 0 20,000 2,400 20,000 850 0 32 21 5,490 13,700 3,250 65 1,774,355
214 PHR
81,300,000 50,900 51,000 7,210 50,216 388,180 48,900 31,330 -2,000 297 226 624,120 448,840 426,720 21,393 3,838,163
215 PIT
15,199,345 6,930 7,410 10 7,470 4,150 7,410 0 480 31 9 4,500 4,160 4,160 31 105,298
216 PJT
15,360,478 14,100 14,500 10 14,286 2,940 14,000 200 -100 33 15 8,400 5,930 3,150 45 215,047
217 PLP
15,000,000 20,400 20,400 600 20,511 19,160 20,400 10 0 59 62 21,270 33,760 19,770 405 306,000
218 PLX
1,293,878,081 91,000 91,000 17,150 91,093 1,237,730 86,200 204,420 -4,800 960 953 1,480,250 1,492,770 1,459,300 131,943 99,889,701
219 PME
65,227,500 83,500 83,000 500 83,376 23,400 83,300 0 -200 92 25 42,840 24,990 23,900 1,993 5,433,451
220 PNC
11,040,241 27,900 0 0 27,231 15,240 27,000 860 -900 57 37 121,550 20,210 16,100 439 291,582
221 PNJ
108,102,034 140,900 140,500 2,040 140,517 155,960 138,000 32,050 -2,900 331 292 194,550 192,160 190,050 26,625 14,917,983
222 POM
187,449,951 17,200 17,450 2,600 17,113 38,100 16,950 300 -250 83 74 58,300 58,720 41,000 702 3,158,076
223 PPC
326,235,000 22,500 22,500 1,420 22,394 174,780 22,250 5,400 -250 125 107 202,250 186,430 181,600 4,066 7,133,640
224 PPI
48,290,629 2,090 0 0 2,085 192,770 2,070 10 -20 97 87 261,730 218,070 192,780 402 99,962
225 PTB
25,920,194 140,000 0 0 139,567 105,720 137,500 15,610 -2,500 190 189 138,630 132,830 121,330 16,901 3,564,027
226 PTC
17,999,999 7,090 0 0 6,928 35,510 7,000 0 -90 23 18 44,910 37,200 35,510 246 113,470
227 PTL
100,000,000 3,850 4,110 63,750 4,062 262,160 3,980 52,000 130 121 121 394,110 430,680 377,910 1,534 393,483
228 PVD
383,266,160 28,300 28,200 55,610 28,091 2,389,380 27,000 359,920 -1,300 857 731 2,843,210 2,844,360 2,804,910 78,410 10,336,954
229 PVT
281,440,162 18,700 18,400 22,930 18,431 482,180 17,900 118,740 -800 317 210 651,560 658,060 623,850 11,435 5,037,779
230 PXI
30,000,000 2,310 2,310 3,000 2,351 6,380 2,310 0 0 35 14 25,240 26,970 9,380 22 69,300
231 PXS
60,000,000 10,450 10,300 10,300 10,085 933,800 9,720 172,870 -730 504 359 1,181,790 1,120,770 1,116,970 11,203 583,200
232 PXT
20,000,000 4,850 4,850 800 4,843 68,960 4,850 100 0 79 43 89,710 77,620 69,860 338 97,000
233 QBS
69,329,928 7,250 7,250 2,900 7,058 346,540 6,900 25,390 -350 188 167 389,870 496,530 374,830 2,643 478,377
234 QCG
275,129,310 16,600 16,500 12,800 16,607 1,710,520 16,000 95,860 -600 360 423 1,859,390 1,863,900 1,819,180 30,151 4,402,066
235 RAL
11,500,000 138,900 135,000 3,430 137,449 24,460 137,000 600 -1,900 46 56 33,230 30,380 28,490 3,908 1,575,500
236 RDP
28,286,076 19,000 0 0 18,768 3,570 18,500 2,500 -500 27 31 8,880 7,140 6,070 113 523,292
237 REE
310,058,841 42,550 42,550 3,050 42,610 1,359,790 41,000 374,620 -1,550 707 638 1,741,970 1,746,510 1,737,460 73,430 12,712,088
238 RIC
28,708,169 6,600 0 0 6,757 740 7,060 1,000 460 22 10 5,880 1,740 1,740 12 496,803
239 ROS
472,999,999 162,500 162,800 11,040 163,603 1,501,270 164,800 101,590 2,300 256 315 1,939,130 1,648,550 1,613,900 264,152 77,950,400
240 S4A
42,200,000 25,900 26,000 5,700 25,841 16,640 25,900 1,100 0 40 24 29,840 35,390 23,440 606 1,092,980
241 SAB
641,281,186 259,000 259,000 3,300 259,296 148,290 258,000 20,370 -1,000 332 422 174,670 183,050 171,960 44,561 165,450,546
242 SAM
241,785,703 7,750 7,800 72,710 8,076 1,978,670 7,500 114,710 -250 520 556 2,192,520 2,171,100 2,166,090 17,408 1,813,393
243 SAV
12,666,611 10,800 0 0 0 10 11,000 0 200 0 12 10 3,130 10 0 134,979
244 SBA
60,488,261 16,250 16,200 130 16,287 25,480 16,200 9,100 -50 30 39 70,530 44,480 34,710 564 976,671
245 SBT
557,018,673 23,100 23,400 48,920 22,945 6,813,050 21,950 1,314,110 -1,150 1,257 1,169 8,434,500 8,346,220 8,176,080 186,314 12,226,560
246 SBV
20,540,000 35,300 35,400 300 35,327 77,080 35,200 10 -100 80 58 79,600 80,060 77,390 2,734 723,008
247 SC5
14,984,550 24,500 0 0 24,483 5,800 24,400 0 -100 18 17 17,440 18,880 5,800 142 365,597
248 SCD
8,500,000 32,450 0 0 31,973 2,940 32,750 10 300 49 29 3,740 3,160 2,950 94 277,643
249 SCR
243,872,424 11,500 11,250 33,520 11,298 4,047,930 11,000 390,300 -500 638 733 5,008,020 4,745,990 4,471,750 50,403 2,682,612
250 SFC
11,291,459 27,950 0 0 27,500 400 27,950 0 0 24 8 440 2,470 400 11 314,013
251 SFG
47,897,333 13,000 0 0 13,023 27,950 13,150 22,000 150 37 33 106,450 72,310 49,950 653 629,850
252 SFI
11,930,154 29,500 0 0 29,231 16,900 29,000 1,000 -500 19 31 33,030 18,050 17,900 523 325,909
253 SGR
39,599,989 37,200 37,200 15,600 37,469 32,480 36,200 3,800 -1,000 99 95 52,060 58,930 51,880 1,935 1,433,520
254 SGT
74,001,914 7,400 7,400 2,000 7,339 3,270 7,000 20 -400 39 37 34,480 20,300 5,290 39 518,011
255 SHA
22,579,200 7,800 7,780 4,000