+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: 1,012.77 -5.56 (-0.55%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 182,266,340 63.51% 3,790,839 56.17% 104,701,341 36.49% 2,957,914 43.83% 286,967,681 6,748,753
shares 182,266,340 63.51% 3,790,839 56.17% 104,701,341 36.49% 2,957,914 43.83% 286,967,681 6,748,753 3,460,930,161
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 68,836 4.55% 67,355 9.85% 1,481
Volume 205,107,330 -2.02% 200,581,440 1.12% 4,525,890
(+/-)% : 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 15,650 15,650 60,770 15,568 2,700,470 15,500 35,320 -150 728 829 3,028,420 3,019,230 2,796,560 43,540 2,653,600
2 AAM
12,346,411 11,950 12,200 10 9,091 110 11,950 0 0 9 8 10,290 1,050 120 1 124,892
3 ABT
14,107,207 37,000 0 0 34,964 5,520 35,000 0 -2,000 13 10 5,890 5,690 5,520 193 402,404
4 ACC
10,000,000 19,500 0 0 0 0 18,150 520 -1,350 4 17 1,230 1,960 520 9 181,500
5 ACL
22,799,675 24,750 25,000 100 24,368 7,510 24,900 200 150 61 45 8,280 31,860 7,810 191 567,712
6 ADS
25,517,801 10,350 0 0 10,140 2,860 10,350 0 0 5 16 3,470 11,970 2,860 29 264,109
7 AGF
28,109,743 3,670 0 0 3,947 1,520 3,920 0 250 42 0 105,140 1,520 1,520 6 110,190
8 AGM
18,200,000 10,000 10,000 80 9,957 2,310 10,100 0 100 20 14 8,590 6,570 2,390 24 183,820
9 AGR
212,000,000 4,160 4,180 100 4,169 37,420 4,110 30,000 -50 60 64 88,130 84,650 67,520 279 868,032
10 AMD
163,504,874 1,630 1,660 50,000 1,674 2,375,170 1,660 343,970 30 451 511 3,082,040 2,867,170 2,769,140 4,629 271,418
11 ANV
127,539,625 25,250 25,250 3,830 25,291 237,670 25,250 73,580 0 229 225 383,230 341,840 315,080 7,966 3,209,979
12 APC
12,020,400 22,500 22,400 500 22,314 10,890 22,400 20 -100 37 65 18,800 18,990 11,410 255 264,410
13 APG
34,028,900 10,000 9,900 2,030 9,792 755,300 9,840 0 -160 60 591 816,960 771,290 757,330 7,416 334,844
14 ASM
258,867,849 6,490 6,490 75,090 6,495 1,346,980 6,420 105,950 -70 250 352 1,585,010 1,593,240 1,528,020 9,916 1,661,932
15 ASP
37,339,929 7,100 7,020 30 7,039 9,660 7,000 410 -100 53 36 16,610 12,290 10,100 71 261,377
16 AST
45,000,000 73,400 73,500 200 73,030 40,230 73,400 260 0 75 89 44,280 55,240 40,690 2,972 3,303,000
17 ATG
15,220,000 1,000 1,020 510 974 29,780 990 110 -10 57 50 56,750 49,350 30,400 30 15,068
18 BBC
15,420,782 63,300 0 0 66,667 60 62,400 0 -900 12 22 190 300 60 4 962,257
19 BCE
30,000,000 6,700 6,700 3,780 6,709 23,550 6,800 1,000 100 34 37 31,730 28,600 28,330 190 204,000
20 BCG
108,005,760 8,800 8,850 4,200 8,826 491,620 9,250 29,750 450 356 429 549,970 565,780 525,570 4,651 999,053
21 BFC
57,167,993 14,750 0 0 14,616 31,610 14,400 10,120 -350 47 37 55,320 47,040 41,730 608 823,219
22 BHN
231,800,000 75,600 0 0 78,412 4,030 78,500 0 2,900 19 79 4,590 4,880 4,030 316 18,196,300
23 BIC
117,276,895 25,900 0 0 24,952 5,250 26,000 3,000 100 49 26 10,930 13,980 8,250 209 3,049,199
24 BID
3,418,715,334 42,100 42,200 15,920 42,699 1,635,830 42,900 152,690 800 844 1,364 1,845,150 2,011,760 1,804,440 77,071 172,544,574
25 BMC
12,392,630 14,800 14,800 1,020 14,534 4,610 14,700 1,800 -100 43 35 9,880 9,820 7,430 108 182,172
26 BMI
91,354,037 26,400 26,400 970 25,969 99,580 26,400 38,410 0 81 87 224,900 156,340 138,960 3,626 2,411,747
27 BMP
81,860,938 52,400 0 0 52,124 91,820 51,800 35,570 -600 183 142 141,670 136,220 127,390 6,628 4,240,397
28 BRC
12,374,997 11,000 0 0 0 10 11,000 0 0 3 2 10 2,010 10 0 136,125
29 BSI
122,070,078 6,890 6,900 100 6,876 21,960 6,950 2,490 60 35 27 35,720 27,760 24,550 169 848,351
30 BTP
60,485,600 12,400 0 0 10,000 100 12,400 0 0 10 20 2,410 15,420 100 1 750,021
31 BTT
13,500,000 37,950 0 0 0 0 40,600 2,800 2,650 6 5 4,610 2,800 2,800 114 548,100
32 BVH
700,886,434 73,800 74,000 120 73,225 190,660 73,000 3,540 -800 366 431 196,910 202,870 194,320 14,228 51,164,710
33 BWE
150,000,000 24,800 25,100 300 24,827 127,000 24,900 10 100 105 103 154,940 256,010 127,310 3,162 3,735,000
34 C32
15,030,145 21,700 0 0 22,503 9,510 22,500 0 800 45 93 9,660 13,730 9,510 214 338,178
35 C47
17,020,130 11,500 0 0 11,342 5,290 11,500 2,000 0 21 10 7,850 10,950 7,290 83 195,731
36 CAV
57,600,000 54,000 0 0 54,455 3,030 54,400 0 400 17 21 3,630 3,690 3,030 165 3,133,440
37 CCI
17,743,865 14,500 0 0 12,500 80 13,600 10 -900 10 8 360 4,910 90 1 238,559
38 CCL
47,499,885 6,690 6,610 140 6,568 128,340 6,520 12,950 -170 243 177 161,160 146,190 141,430 928 309,699
39 CDC
15,706,406 15,600 0 0 16,000 1,000 16,000 0 400 2 5 2,200 2,270 1,000 16 251,302
40 CDPM1901
1,500,000 1,750 0 0 1,753 189,370 1,710 0 -40 197 142 332,920 291,150 189,370 332 2,565
41 CEE
41,500,000 15,350 0 0 14,679 1,090 15,000 5,000 -350 15 15 8,130 10,880 6,090 91 592,500
42 CFPT1903
1,000,000 16,300 17,000 530 16,198 27,410 16,000 270 -300 66 105 35,510 31,320 28,210 457 16,000
43 CFPT1904
3,000,000 2,910 2,750 50 2,755 61,700 2,750 14,950 -160 65 59 130,560 85,350 76,700 211 8,250
44 CFPT1905
1,000,000 11,060 0 0 11,210 12,400 10,950 200 -110 199 163 15,200 15,700 12,600 142 10,950
45 CFPT1906
5,000,000 2,120 0 0 2,107 25,630 2,040 19,600 -80 345 354 45,730 59,300 45,230 94 10,200
46 CFPT1907
2,000,000 4,330 0 0 4,251 18,350 4,260 0 -70 40 40 60,320 21,870 18,350 78 8,520
47 CHP
138,598,505 20,300 0 0 20,157 3,820 20,300 200 0 13 21 20,440 13,610 4,020 82 2,813,550
48 CHPG1902
3,000,000 70 70 50 64 46,890 70 40 0 32 39 146,940 285,780 46,980 3 210
49 CHPG1905
1,000,000 1,370 0 0 1,245 195,910 1,100 6,000 -270 176 195 208,710 213,660 201,910 250 1,100
50 CHPG1907
1,000,000 4,210 0 0 4,114 58,830 4,000 500 -210 178 164 62,060 60,070 59,330 244 4,000
51 CIG
31,539,947 1,790 0 0 1,903 72,520 1,910 0 120 84 38 268,540 72,520 72,520 138 60,241
52 CII
283,168,152 24,250 24,400 1,270 24,145 457,520 24,000 31,200 -250 178 173 504,260 541,780 489,990 11,827 5,948,119
53 CLC
26,207,583 32,850 0 0 32,780 2,410 35,000 0 2,150 23 20 2,610 3,240 2,410 79 917,265
54 CLG
21,150,000 4,500 4,810 4,810 4,945 3,640 4,810 0 310 74 5 139,840 8,450 8,450 41 101,732
55 CLL
34,000,000 28,400 0 0 0 0 0 0 0 0 4 0 1,340 0 0 965,600
56 CLW
13,000,000 21,500 0 0 0 0 0 0 0 1 0 10 0 0 0 279,500
57 CMBB1902
5,000,000 3,910 0 0 3,816 163,530 3,990 1,100 80 327 378 171,810 205,610 164,630 629 19,950
58 CMBB1903
3,000,000 4,020 0 0 3,964 201,830 3,940 300 -80 66 149 222,500 211,880 202,130 801 11,820
59 CMBB1904
2,000,000 2,980 0 0 2,891 61,580 2,870 300 -110 118 230 76,110 66,220 61,880 179 5,740
60 CMBB1905
5,000,000 1,730 0 0 1,707 171,660 1,690 20,000 -40 370 379 208,260 192,860 191,660 327 8,450
61 CMBB1906
3,000,000 2,180 0 0 2,177 25,260 2,170 30 -10 39 37 47,820 43,060 25,290 55 6,510
62 CMG
99,999,866 39,400 39,000 570 38,462 4,680 39,250 6,000 -150 84 94 19,050 22,790 11,250 438 3,924,995
63 CMV
12,103,912 10,750 0 0 0 0 0 0 0 6 0 350 0 0 0 130,117
64 CMWG1902
2,400,000 8,200 0 0 7,557 190,540 7,500 100 -700 317 326 195,860 198,930 190,640 1,441 18,000
65 CMWG1903
2,000,000 5,800 0 0 5,373 191,340 5,220 13,500 -580 588 227 282,540 218,500 204,840 1,098 10,440
66 CMWG1904
1,000,000 34,090 0 0 32,143 25,480 31,000 3,500 -3,090 455 462 29,160 29,150 28,980 927 31,000
67 CMWG1905
1,500,000 5,810 0 0 5,250 44,760 5,300 10 -510 248 305 52,520 62,140 44,770 235 7,950
68 CMWG1906
3,000,000 1,520 0 0 1,200 202,490 1,170 0 -350 124 116 214,490 217,900 202,490 243 3,510
69 CMWG1907
5,000,000 1,650 0 0 1,535 626,670 1,490 35,950 -160 442 502 668,620 679,670 662,620 1,016 7,450
70 CMX
13,221,234 16,950 0 0 16,714 14,000 16,900 2,770 -50 57 63 39,520 30,060 16,770 281 223,439
71 CNG
27,000,000 23,000 0 0 22,981 12,880 23,000 2,000 0 20 18 22,530 19,350 14,880 342 620,992
72 CNVL1901
5,000,000 1,590 0 0 1,547 274,780 1,470 0 -120 966 922 471,760 358,000 274,780 425 7,350
73 COM
14,120,628 59,900 0 0 66,667 30 55,800 0 -4,100 0 10 30 130 30 2 787,931
74 CRC
15,000,000 13,900 13,950 3,150 13,730 28,040 13,500 410 -400 58 66 33,040 35,310 31,600 435 202,500
75 CRE
80,000,000 24,500 24,550 8,300 24,565 188,680 24,550 13,100 50 124 124 230,410 236,830 210,080 5,160 1,963,997
76 CREE1901
3,000,000 120 190 10 117 171,330 120 80,690 0 75 88 533,000 276,260 252,030 30 360
77 CREE1902
1,000,000 4,580 0 0 4,468 16,340 4,300 250 -280 225 187 23,990 18,590 16,590 74 4,300
78 CREE1903
1,000,000 6,980 0 0 6,870 20,670 6,830 0 -150 212 192 20,970 23,680 20,670 142 6,830
79 CREE1904
3,000,000 2,650 0 0 2,619 27,490 2,600 0 -50 97 361 43,490 36,590 27,490 72 7,800
80 CSM
103,626,467 14,450 0 0 14,544 30,460 14,650 10 200 32 21 64,100 44,930 30,470 444 1,518,110
81 CSTB1901
1,500,000 1,230 0 0 1,219 126,300 1,210 0 -20 123 91 264,250 148,600 126,300 154 1,815
82 CSV
44,200,000 21,500 21,500 30 21,327 81,680 21,200 3,000 -300 140 84 102,430 117,430 84,710 1,807 937,040
83 CTCB1901
2,000,000 1,720 1,730 10 1,692 120,560 1,680 1,300 -40 50 58 150,610 151,540 121,870 206 3,360
84 CTD
79,255,000 71,300 71,300 2,870 70,792 141,640 70,200 12,390 -1,100 395 387 159,570 159,070 156,900 11,102 5,355,739
85 CTF
45,539,968 23,000 0 0 23,404 114,810 23,350 500 350 24 27 116,050 115,940 115,310 2,699 1,063,358
86 CTG
3,723,404,556 22,000 22,050 11,010 21,990 8,522,810 21,850 268,670 -150 1,836 1,657 8,911,980 8,938,120 8,802,490 193,530 81,356,390
87 CTI
62,999,997 24,000 23,900 4,220 23,783 354,280 24,000 27,100 0 192 199 398,010 427,560 385,600 9,178 1,512,000
88 CTS
106,436,576 7,860 0 0 7,815 21,370 7,820 0 -40 33 40 29,120 34,080 21,370 167 832,045
89 CVHM1901
5,000,000 4,690 0 0 4,683 14,520 4,510 10 -180 741 695 174,160 92,730 14,530 68 22,550
90 CVHM1902
1,000,000 22,100 0 0 21,610 23,970 21,090 500 -1,010 263 391 29,320 24,990 24,470 529 21,090
91 CVIC1902
1,000,000 20,680 0 0 20,291 10,300 20,340 0 -340 195 200 10,300 10,300 10,300 209 20,340
92 CVJC1901
5,000,000 2,580 0 0 2,581 3,100 2,570 10 -10 55 48 118,110 91,100 3,110 8 12,850
93 CVJC1902
1,000,000 29,200 0 0 29,268 16,400 29,030 0 -170 154 149 16,400 17,900 16,400 480 29,030
94 CVNM1901
5,000,000 200 0 0 177 389,920 160 0 -40 146 163 586,910 592,950 389,920 69 800
95 CVNM1902
5,000,000 2,410 0 0 2,324 34,000 2,280 0 -130 100 92 136,000 127,500 34,000 79 11,400
96 CVNM1903
1,000,000 24,850 0 0 23,409 33,790 22,900 300 -1,950 267 380 37,230 36,250 34,090 798 22,900
97 CVNM1904
5,000,000 1,550 0 0 1,459 130,190 1,400 20,000 -150 323 381 156,890 152,800 150,190 218 7,000
98 CVRE1902
5,000,000 1,550 0 0 1,590 116,360 1,580 4,880 30 347 358 171,290 133,790 121,240 193 7,900
99 CVT
36,690,887 22,400 22,550 3,200 22,435 56,340 22,400 4,790 0 143 119 158,140 79,650 64,330 1,443 821,876
100 D2D
21,354,984 86,500 86,500 280 85,927 122,790 84,700 16,330 -1,800 313 224 149,110 140,610 139,400 11,958 1,804,954
101 DAG
51,795,085 6,740 6,740 4,370 6,742 175,460 6,740 2,250 0 69 196 184,260 194,260 182,080 1,227 349,090
102 DAH
34,200,000 9,680 9,680 40 9,514 136,010 9,680 15,970 0 18 39 154,900 165,090 152,020 1,449 331,056
103 DAT
46,005,413 16,750 0 0 0 0 0 0 0 0 2 0 150 0 0 770,591
104 DBC
91,099,828 24,400 24,400 60 24,419 73,590 24,400 8,530 0 115 111 94,580 110,170 82,180 2,006 2,222,836
105 DBD
52,379,000 56,500 57,500 5,000 57,238 298,720 57,500 93,380 1,000 179 213 473,290 484,190 397,100 22,756 3,011,788
106 DCL
56,832,824 18,200 0 0 17,425 9,010 18,100 2,010 -100 15 21 23,500 19,430 11,020 194 1,028,674
107 DCM
529,400,000 7,130 7,200 4,000 7,121 267,930 7,090 13,670 -40 216 121 300,230 290,980 285,600 2,034 3,753,446
108 DGW
41,951,747 26,850 26,900 2,340 26,593 497,120 26,400 12,600 -450 434 346 537,150 532,960 512,060 13,616 1,103,527
109 DHA
15,119,946 32,800 0 0 30,692 7,950 31,750 10 -1,050 20 28 11,460 8,510 7,960 244 467,553
110 DHC
53,756,783 39,800 39,800 950 39,669 164,310 39,850 710 50 201 146 186,270 184,210 165,970 6,584 2,142,208
111 DHG
130,746,071 94,000 0 0 93,304 22,400 94,000 120 0 76 50 26,780 25,660 22,520 2,101 12,290,131
112 DHM
31,396,180 3,960 0 0 3,708 17,800 3,700 0 -260 25 19 24,080 24,410 17,800 66 116,166
113 DIC
26,585,840 1,750 0 0 1,743 94,100 1,730 17,800 -20 102 467 165,480 261,220 111,900 195 45,126
114 DIG
314,943,601 13,650 13,650 610 13,761 427,290 13,600 52,930 -50 191 263 589,790 498,270 480,830 6,607 4,283,233
115 DLG
299,309,720 1,550 1,550 3,570 1,564 3,857,240 1,560 99,150 10 487 440 4,874,130 4,497,760 3,959,960 6,193 466,923
116 DMC
34,727,465 70,000 69,400 10 69,171 5,190 69,300 0 -700 15 21 7,020 5,780 5,200 360 2,406,613
117 DPG
44,999,810 49,450 49,500 3,240 48,891 161,360 48,700 9,900 -750 289 228 186,290 180,810 174,500 8,531 2,191,491
118 DPM
391,400,000 14,200 14,400 4,010 14,110 287,820 14,000 14,900 -200 310 430 337,700 354,190 306,730 4,328 5,478,680
119 DPR
43,000,000 37,450 37,300 50 37,608 38,290 37,900 10,930 450 93 103 51,300 52,950 49,270 1,856 1,520,730
120 DQC
34,359,416 17,000 16,900 60 16,934 8,090 16,750 5,000 -250 59 48 18,700 22,810 13,150 221 461,598
121 DRC
118,792,605 23,050 23,050 940 22,936 190,920 22,750 11,580 -300 200 149 262,980 216,520 203,440 4,664 2,702,532
122 DRH
60,999,933 4,360 4,360 230 4,433 198,740 4,410 20,700 50 211 162 264,440 237,530 219,670 973 266,474
123 DRL
9,500,000 53,800 55,000 100 54,142 8,570 54,100 0 300 6 19 15,210 11,850 8,670 470 513,950
124 DSN
12,083,009 59,900 0 0 59,756 1,640 59,900 0 0 26 13 3,490 3,060 1,640 98 723,772
125 DTA
17,200,000 5,990 0 0 5,667 3,000 5,900 70 -90 25 10 5,690 5,970 3,070 18 101,480
126 DTL
61,435,604 27,850 0 0 50,000 20 25,950 0 -1,900 0 16 20 380 20 1 1,573,374
127 DTT
8,151,820 13,000 0 0 13,953 430 13,000 0 0 10 1 570 490 430 6 105,974
128 DVP
40,000,000 38,150 38,050 4,030 38,139 19,560 38,200 40 50 79 54 25,970 31,830 23,630 901 1,528,000
129 DXG
520,034,667 16,100 16,100 7,150 15,927 2,593,740 15,900 125,450 -200 1,009 616 2,886,370 2,780,240 2,726,340 43,420 8,264,575
130 DXV
9,900,000 3,430 0 0 3,333 1,500 3,190 360 -240 13 5 2,300 1,870 1,860 6 31,581
131 E1VFVN30
426,600,000 15,650 15,650 270 15,592 460,480 15,500 430 -150 341 292 466,680 506,780 461,180 7,191 6,612,300
132 EIB
1,235,522,904 18,500 18,200 50 18,558 160,200 18,600 12,510 100 132 153 188,320 311,510 172,760 3,206 22,867,452
133 ELC
50,928,243 5,820 0 0 5,801 7,930 5,820 2,970 0 26 16 13,240 18,010 10,900 63 294,601
134 EMC
15,297,333 10,700 11,400 90 11,881 1,010 10,800 0 100 14 4 4,360 1,100 1,100 13 165,211
135 EVE
41,979,773 11,350 11,950 11,700 11,633 12,550 11,350 5,960 0 46 53 35,280 37,280 30,210 354 431,844
136 EVG
60,000,000 2,720 2,680 46,200 2,786 1,503,770 2,790 1,520 70 319 728 1,642,850 1,760,120 1,551,490 4,318 167,400
137 FCM
41,000,000 6,640 0 0 6,765 3,400 6,650 0 10 11 24 7,540 4,870 3,400 23 272,650
138 FCN
119,538,893 11,700 11,750 1,000 11,712 165,040 11,600 11,350 -100 184 143 212,450 210,140 177,390 2,076 1,386,651
139 FDC
38,629,988 13,500 0 0 0 0 0 0 0 2 11 30 500 0 0 521,505
140 FIR
13,000,000 43,000 42,850 7,250 42,885 41,460 42,600 4,300 -400 52 50 56,970 59,600 53,010 2,272 553,800
141 FIT
254,730,247 4,420 4,500 13,690 4,476 696,330 4,310 61,100 -110 215 260 826,360 782,190 771,120 3,443 1,097,887
142 FLC
709,997,807 4,490 4,530 37,300 4,526 6,628,200 4,480 481,340 -10 1,001 957 8,555,070 7,496,400 7,146,840 32,328 3,180,790
143 FMC
41,004,000 27,050 0 0 27,050 15,120 27,100 1,240 50 50 36 55,020 22,840 16,360 443 1,329,092
144 FPT
678,358,688 61,000 61,200 40,970 60,876 1,191,000 60,500 101,970 -500 1,137 1,276 1,448,480 1,388,940 1,333,940 81,179 41,035,717
145 FRT
78,981,792 40,500 40,500 640 39,642 68,110 39,250 1,930 -1,250 208 178 82,890 71,960 70,680 2,802 3,100,035
146 FTM
50,000,000 3,190 3,190 390 3,224 195,730 3,210 5,130 20 189 188 214,230 208,500 201,250 649 160,500
147 FTS
120,244,051 11,250 11,400 4,090 11,372 71,140 11,400 210 150 93 82 92,910 114,990 75,440 859 1,370,776
148 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 0 0 0 0 0 178,500
149 FUCTVGF2
17,000,000 11,100 0 0 0 0 0 0 0 0 0 0 0 0 0 188,700
150 FUCVREIT
5,000,000 8,500 0 0 0 0 0 0 0 0 3 0 750 0 0 42,500
151 FUESSV50
13,800,000 13,580 13,580 30,000 13,570 43,700 13,500 19,000 -80 13 7 196,100 109,000 92,700 1,256 186,300
152 GAB
13,800,000 10,500 10,500 2,000 10,082 146,200 10,100 50,400 -400 178 87 213,700 244,120 198,600 2,004 139,380
153 GAS
1,913,950,000 105,000 105,000 910 104,443 146,960 105,000 31,830 0 368 354 195,680 187,210 179,700 18,787 200,964,750
154 GDT
17,136,968 33,100 33,150 110 32,572 15,320 32,300 140 -800 59 77 17,450 24,200 15,570 508 547,908
155 GEG
203,891,677 28,000 27,900 2,940 27,854 538,450 27,700 74,280 -300 132 206 624,330 646,110 615,670 17,138 5,647,799
156 GEX
488,244,000 20,900 20,950 4,000 20,650 308,810 20,800 74,730 -100 196 124 388,790 436,030 387,540 8,015 10,155,475
157 GIL
24,000,000 20,250 0 0 20,149 20,150 20,200 20 -50 53 51 24,930 23,200 20,170 407 484,800
158 GMC
17,880,928 21,400 21,400 3,300 20,769 12,230 21,100 120 -300 45 38 17,590 21,550 15,650 328 376,248
159 GMD
296,924,957 25,100 25,200 550 25,037 298,120 25,050 10,490 -50 304 346 356,630 344,610 309,160 7,741 7,437,970
160 GSP
30,000,000 14,550 0 0 0 10 14,650 310 100 6 18 850 6,310 320 5 439,500
161 GTA
10,400,000 12,850 12,850 100 25,000 40 13,350 100 500 14 15 330 1,790 240 3 131,231
162 GTN
250,000,000 21,300 21,400 470 21,103 264,850 21,000 7,300 -300 278 262 330,940 281,700 272,620 5,752 5,250,000
163 HAG
927,467,947 4,140 4,140 12,110 4,112 1,494,340 4,070 115,010 -70 481 291 1,873,270 1,724,400 1,621,460 6,662 3,774,515
164 HAH
48,782,751 12,700 0 0 12,650 63,240 12,600 1,050 -100 88 58 73,870 77,680 64,290 813 607,442
165 HAI
182,682,799 2,020 2,090 195,370 2,153 2,856,080 2,160 3,050 140 625 200 4,608,390 3,054,500 3,054,500 6,563 394,595
166 HAP
55,626,621 3,350 0 0 3,347 17,030 3,390 300 40 26 25 28,550 26,450 17,330 58 188,047
167 HAR
101,350,100 4,010 3,920 7,060 3,888 214,740 3,800 65,050 -210 180 188 351,210 306,090 286,850 1,110 385,130
168 HAS
8,000,000 7,350 0 0 0 0 7,000 10 -350 6 4 6,000 3,400 10 0 54,600
169 HAX
36,744,399 17,150 17,200 6,170 17,154 72,810 17,250 1,450 100 140 115 92,220 87,020 80,430 1,380 631,525
170 HBC
230,875,398 12,300 12,350 10,710 12,242 1,293,420 12,150 184,470 -150 574 503 1,629,410 1,585,280 1,488,600 18,208 2,805,136
171 HCD
27,000,000 3,960 4,230 176,820 3,957 624,680 3,850 13,710 -110 254 227 830,210 815,450 815,210 3,272 103,950
172 HCM
305,882,263 25,550 25,600 13,130 25,738 1,598,560 25,800 37,150 250 663 633 1,706,970 1,800,440 1,648,840 42,438 7,882,317
173 HDB
980,999,979 29,500 29,450 47,560 29,321 2,160,500 29,500 98,730 0 634 794 2,351,270 3,019,570 2,306,790 67,663 28,939,493
174 HDC
57,924,440 23,400 23,400 8,080 23,352 200,240 23,250 18,600 -150 198 186 251,670 262,880 226,920 5,297 1,346,724
175 HDG
118,681,289 34,800 34,800 380 34,661 223,160 34,800 26,100 0 221 185 262,660 255,790 249,640 8,656 4,128,973
176 HHS
274,744,063 3,040 0 0 3,042 350,730 3,020 35,770 -20 130 125 707,820 452,920 386,500 1,175 754,227
177 HID
58,765,032 2,450 2,450 500 2,397 56,310 2,490 10,000 40 35 29 83,700 104,700 66,810 161 146,311
178 HII
27,850,000 11,200 11,150 6,120 11,126 284,290 11,050 4,310 -150 145 109 341,640 319,230 294,720 3,279 307,743
179 HMC
21,000,000 11,850 0 0 11,705 11,790 11,650 0 -200 36 23 16,100 12,080 11,790 138 244,650
180 HNG
1,108,553,895 14,750 14,700 150 14,748 57,770 14,750 90,010 0 69 94 450,940 220,050 147,930 2,182 16,351,170
181 HOT
8,000,000 50,900 0 0 0 0 0 0 0 0 2 0 830 0 0 407,197
182 HPG
2,761,074,115 23,000 23,100 73,880 22,910 6,109,900 22,650 329,530 -350 1,212 1,878 7,073,560 6,881,420 6,513,310 149,145 62,538,329
183 HPX
199,996,305 26,700 26,700 51,530 26,537 276,900 26,000 9,000 -700 32 47 340,520 353,250 337,430 8,958 5,199,904
184 HQC
476,600,000 1,070 1,080 24,190 1,076 1,489,530 1,080 84,040 10 273 255 3,076,740 2,494,250 1,597,760 1,719 514,727
185 HRC
30,206,622 46,900 0 0 0 0 0 0 0 0 6 0 2,880 0 0 1,416,691
186 HSG
423,469,489 7,880 7,900 207,900 7,896 5,274,090 7,800 610,380 -80 1,024 938 6,165,580 6,181,050 6,092,370 48,049 3,301,144
187 HSL
15,749,956 7,680 7,680 1,000 7,605 258,370 7,650 6,000 -30 81 69 278,100 271,000 265,370 2,019 120,487
188 HT1
381,589,911 15,550 15,550 130 15,395 450,270 15,550 37,750 0 427 117 514,700 568,430 488,150 7,521 5,932,977
189 HTI
24,949,200 11,300 0 0 0 30 11,500 0 200 6 8 8,320 21,450 30 0 286,916
190 HTL
12,000,000 18,100 0 0 33,333 30 19,200 0 1,100 11 1 90 40 30 1 230,400
191 HTN
28,749,924 17,500 17,450 1,620 17,471 56,950 17,450 500 -50 48 57 103,520 76,490 59,070 1,032 576,936
192 HTT
20,000,000 1,330 0 0 1,310 35,110 1,300 19,000 -30 44 54 92,410 66,360 54,110 70 26,000
193 HTV
13,104,000 13,750 0 0 13,415 820 13,700 0 -50 17 21 3,350 2,620 820 11 179,525
194 HU1
10,000,000 7,000 0 0 0 0 6,550 10 -450 5 3 230 860 10 0 65,500
195 HU3
9,999,944 7,800 7,850 820 8,011 3,620 7,800 100 0 42 30 4,860 7,240 4,540 36 78,000
196 HUB
15,246,000 20,400 0 0 20,000 150 20,400 0 0 11 19 2,210 5,440 150 3 311,018
197 HVG
227,038,291 7,270 0 0 7,766 9,750,660 7,770 13,360 500 387 315 10,604,220 9,764,020 9,764,020 75,826 1,725,238
198 HVH
20,000,000 18,350 18,350 13,120 18,243 225,670 18,250 1,000 -100 94 103 267,190 260,650 239,790 4,377 365,000
199 HVN
1,418,290,847 36,150 36,100 2,010 36,021 269,590 35,850 28,070 -300 364 299 329,960 332,420 299,670 10,790 50,845,727
200 HVX
38,525,250 3,000 3,210 10 2,941 2,040 3,000 90 0 8 8 6,370 2,180 2,140 6 124,576
201 IBC
76,456,676 21,150 21,150 150 21,093 115,960 21,000 2,130 -150 64 73 122,290 125,800 118,240 2,494 1,713,384
202 IDI
197,953,420 5,380 5,400 420 5,387 297,010 5,380 5,000 0 175 145 370,720 324,560 302,430 1,629 1,224,728
203 IJC
137,097,323 15,500 15,550 7,580 15,554 248,620 15,500 35,210 0 137 188 316,150 371,020 291,410 4,531 2,125,009
204 ILB
24,502,245 17,200 0 0 17,197 24,830 17,200 0 0 32 17 32,700 27,840 24,830 427 421,439
205 IMP
49,421,159 49,000 49,000 160 49,167 2,400 49,050 10 50 30 28 6,720 5,550 2,570 126 2,422,450
206 ITA
938,463,607 3,130 0 0 3,123 802,470 3,140 254,510 10 266 212 1,287,130 1,221,670 1,056,980 3,305 2,946,330
207 ITC
69,086,688 16,500 0 0 16,477 3,520 16,450 0 -50 15 25 21,310 9,050 3,520 58 1,129,232
208 ITD
19,064,798 11,600 0 0 11,584 19,510 11,600 0 0 21 30 21,100 23,220 19,510 226 220,314
209 JVC
112,500,171 4,130 4,130 100 4,123 92,400 4,120 28,000 -10 100 88 431,080 250,860 120,500 496 463,501
210 KBC
475,711,167 14,750 14,800 20,500 14,757 696,570 14,750 240,740 0 257 284 1,162,170 1,186,420 957,810 14,133 6,928,963
211 KDC
256,653,397 21,800 21,700 2,150 21,689 37,900 21,800 5,500 0 144 92 51,250 49,790 45,550 989 4,483,413
212 KDH
544,429,109 26,250 26,250 3,200 26,333 205,330 26,250 4,200 0 219 142 244,420 227,930 212,730 5,601 14,291,264
213 KHP
41,551,296 9,490 0 0 7,143 140 9,490 0 0 9 133 2,940 170 140 1 380,087
214 KMR
56,881,443 2,710 0 0 2,629 8,750 2,670 450 -40 25 43 16,360 12,590 9,200 25 151,864
215 KOS
103,750,000 27,600 27,400 13,070 27,799 128,530 27,800 35,870 200 65 53 210,500 194,000 177,470 4,928 2,884,250
216 KPF
18,017,896 25,000 0 0 25,000 8,920 24,500 20 -500 13 21 9,170 15,770 8,940 223 441,438
217 KSB
53,779,882 18,150 0 0 17,809 142,340 17,700 39,580 -450 163 131 202,870 214,330 181,920 3,235 947,778
218 L10
9,890,000 20,900 0 0 0 0 0 0 0 0 2 0 2,550 0 0 204,611
219 LAF
14,728,019 9,310 0 0 11,111 180 9,000 0 -310 9 2 3,370 180 180 2 132,552
220 LBM
10,000,000 29,800 0 0 31,818 220 30,000 30 200 12 15 2,360 6,250 250 7 300,000
221 LCG
100,000,000 8,570 8,560 7,550 8,522 630,150 8,580 70,930 10 269 205 724,100 784,900 708,630 6,044 840,837
222 LCM
24,633,000 670 0 0 637 1,570 670 50 0 15 18 6,660 28,460 1,620 1 16,504
223 LDG
240,212,451 10,200 10,200 5,030 10,033 1,558,630 10,000 554,440 -200 504 497 2,166,100 2,156,150 2,118,100 21,232 2,401,499
224 LEC
26,100,000 16,300 15,700 500 15,873 630 15,700 10 -600 12 19 1,680 1,940 1,140 18 409,770
225 LGC
192,854,765 38,100 0 0 0 0 0 0 0 0 1 0 2,810 0 0 7,347,767
226 LGL
50,000,000 9,200 0 0 9,201 142,480 9,200 1,020 0 49 57 171,060 148,650 143,500 1,321 459,973
227 LHG
50,012,010 16,650 16,650 1,060 16,456 137,760 16,500 110 -150 115 138 163,530 159,040 138,930 2,287 825,198
228 LIX
32,400,000 42,000 42,000 5,000 41,518 15,150 42,000 0 0 44 24 26,730 21,660 20,150 839 1,360,800
229 LM8
9,388,682 20,200 0 0 0 0 0 0 0 1 3 10 2,050 0 0 189,651
230 LMH
25,629,995 12,700 12,650 500 12,703 161,380 12,750 100 50 11 34 165,790 167,960 161,980 2,057 326,782
231 LSS
70,000,000 4,500 0 0 0 0 0 0 0 10 12 26,300 22,050 0 0 301,477
232 MBB
2,329,523,253 23,300 23,350 41,670 23,275 4,418,690 23,250 192,320 -50 1,378 1,408 5,375,040 5,152,100 4,652,680 108,290 54,072,044
233 MCG
57,510,000 2,790 2,620 5,000 2,803 60,290 2,690 26,860 -100 107 101 277,360 111,660 92,150 254 140,015
234 MCP
15,071,337 15,750 0 0 0 0 0 0 0 5 5 320 500 0 0 237,079
235 MDG
10,889,031 12,400 0 0 0 0 0 0 0 0 7 0 10,120 0 0 128,027
236 MHC
41,406,964 3,570 0 0 3,600 5,000 3,740 10 170 15 15 7,220 14,240 5,010 18 154,862
237 MSH
50,009,400 53,000 54,400 6,900 55,376 214,950 56,100 4,530 3,100 481 497 236,780 234,160 226,380 12,532 2,805,527
238 MSN
1,168,946,447 75,000 75,200 260 74,598 614,790 74,300 30,860 -700 705 688 701,620 654,450 645,910 48,174 86,852,721
239 MWG
443,546,178 122,300 122,300 1,160 120,167 1,353,020 119,900 133,000 -2,400 1,471 1,290 1,542,160 1,517,900 1,487,180 178,678 53,084,051
240 NAF
44,439,912 21,800 0 0 21,602 55,690 21,800 6,000 0 28 37 77,890 78,490 61,690 1,334 968,789
241 NAV
8,000,000 9,350 0 0 0 0 0 0 0 0 2 0 7,360 0 0 74,800
242 NBB
100,475,656 21,600 0 0 21,078 2,040 21,100 2,000 -500 41 32 9,320 15,020 4,040 85 1,969,079
243 NCT
26,166,940 72,000 0 0 72,072 4,440 72,000 710 0 43 27 12,890 11,600 5,150 371 1,883,933
244 NKG
181,999,868 6,410 6,440 100 6,349 370,140 6,320 20,100 -90 259 107 429,650 410,040 390,340 2,478 1,150,239
245 NLG
259,702,575 28,300 28,300 21,120 28,268 84,760 28,300 5,410 0 125 187 163,900 174,440 111,290 3,147 7,066,583
246 NNC
21,920,000 47,900 48,000 180 47,727 3,080 48,700 210 800 42 33 12,510 7,550 3,470 167 1,067,504
247 NSC
17,586,988 82,900 0 0 82,759 290 81,000 780 -1,900 24 35 1,940 1,480 1,070 88 1,423,536
248 NT2
287,876,029 23,250 23,250 5,000 23,468 363,130 23,300 20,500 50 351 261 472,650 422,370 388,630 9,116 6,707,511
249 NTL
63,600,000 22,800 23,300 30,700 22,953 122,250 22,800 3,000 0 129 127 183,130 160,420 155,950 3,589 1,390,571
250 NVL
930,446,674 58,100 58,100 50 57,188 471,550 57,200 39,090 -900 1,289 554 598,670 533,230 510,690 29,206 53,221,550
251 NVT
90,500,000 9,290 8,660 5,380 8,646 11,450 8,640 500 -650 52 37 17,380 24,650 17,330 150 781,920
252 OGC
300,000,000 3,900 3,900 101,020 3,897 2,201,790 3,880 20,500 -20 253 176 2,438,920 2,434,150 2,323,310 9,054 1,164,000
253 OPC
26,577,280 47,500 0 0 47,619 210 46,500 0 -1,000 12 11 1,940 1,190 210 10 1,235,844
254 PAC
46,471,707 26,000 0 0 26,058 20,800 26,050 0 50 45 44 24,150 28,660 20,800 542 1,210,588
255 PAN
170,101,141 28,900 0 0 28,986 4,140 29,000 2,000 100 33 22 6,490 13,090 6,140 178 4,931,222
256 PC1
159,323,929 19,300 19,300 2,650 20,066 917,570 20,300 23,560 1,000 510 479 980,600 961,400 943,780 18,941 3,234,267
257 PDN
18,521,954 65,200 0 0 65,057 3,520 65,200 20 0 26 35 3,580 5,740 3,540 230 1,207,631
258 PDR
327,657,972 26,300 26,300 1,900 26,172 479,300 26,200 158,140 -100 108 229 639,850 649,970 639,340 16,738 8,584,639
259 PET
86,600,124 7,800 0 0 7,797 15,390 7,810 30 10 34 26 15,540 24,670 15,420 120 663,927
260 PGC
60,342,638 13,800 13,700 10 13,855 1,660 13,800 100 0 20 33 6,410 51,430 1,770 24 832,682
261 PGD
89,999,025 39,000 0 0 36,568 5,770 38,900 50 -100 36 32 16,360 7,160 5,820 213 3,500,925
262 PGI
88,717,773 17,200 0 0 0 0 0 0 0 5 4 360 10,210 0 0 1,525,946
263 PHC
23,340,555 11,950 12,000 900 11,963 83,090 11,950 30,900 0 42 81 159,290 141,730 114,890 1,374 307,692
264 PHR
135,499,198 56,900 56,900 1,050 56,086 622,720 55,000 204,580 -1,900 681 431 829,460 934,800 828,350 46,237 7,452,456
265 PIT
15,199,345 3,600 0 0 3,226 310 3,600 20 0 17 14 1,730 340 330 1 51,157
266 PJT
15,360,478 11,300 0 0 14,286 70 10,600 0 -700 6 15 110 1,020 70 1 162,821
267 PLP
25,000,000 10,150 9,600 1,770 9,630 12,150 10,000 20 -150 35 13 18,440 22,220 13,940 134 250,000
268 PLX
1,293,878,081 59,600 59,800 920 59,810 455,040 59,600 14,820 0 278 334 495,300 520,500 470,780 28,154 70,972,469
269 PME
75,011,625 55,000 0 0 54,113 2,310 55,000 1,280 0 23 19 5,310 28,210 3,590 195 4,125,639
270 PMG
42,124,094 18,600 18,600 2,880 18,293 1,640 19,900 9,980 1,300 7 7 15,340 14,500 14,500 283 838,269
271 PNC
11,040,241 12,300 0 0 0 0 0 0 0 3 6 100 150 0 0 132,832
272 PNJ
222,667,960 85,300 85,400 1,080 85,341 378,130 86,000 101,920 700 508 750 517,950 548,290 481,130 41,127 19,140,379
273 POM
243,344,952 5,720 0 0 5,725 11,180 5,800 1,770 80 37 22 18,770 57,090 12,950 75 1,404,831
274 POW
2,341,871,600 13,400 13,400 14,660 13,498 1,781,850 13,400 103,600 0 869 669 2,383,900 2,082,900 1,900,110 25,636 31,381,079
275 PPC
326,235,000 26,000 26,300 19,600 26,141 127,690 26,100 3,950 100 166 194 178,240 175,580 151,240 3,956 8,368,001
276 PTB
48,599,441 72,500 0 0 72,623 28,820 72,500 3,000 0 134 124 44,360 34,150 31,820 2,311 3,429,209
277 PTC
17,999,999 6,510 6,070 1,040 6,068 4,120 6,060 1,500 -450 17 30 6,660 6,830 6,660 40 98,233
278 PTL
100,000,000 4,500 4,500 250 4,796 69,220 4,810 10 310 51 45 77,050 76,310 69,480 333 475,541
279 PVD
421,545,789 16,600 16,600 46,600 16,386 2,163,760 16,250 145,060 -350 879 571 2,573,200 2,527,770 2,355,420 38,586 6,843,359
280 PVT
281,440,162 17,250 17,250 40 17,067 272,810 17,150 59,010 -100 150 152 403,200 494,950 331,860 5,669 4,826,699
281 PXI
30,000,000 2,320 0 0 0 70 2,160 1,210 -160 7 29 2,640 1,610 1,280 3 64,800
282 PXS
60,000,000 6,000 6,200 20 6,108 132,130 6,200 0 200 65 63 141,600 189,430 132,150 807 372,000
283 PXT
20,000,000 1,150 0 0 1,188 5,050 1,150 0 0 8 14 9,680 12,470 5,050 6 23,000
284 QBS
69,329,928 2,900 0 0 2,907 1,720 2,860 100 -40 15 22 23,030 17,610 1,820 5 198,284
285 QCG
275,129,310 4,500 4,500 510 4,481 143,270 4,530 1,000 30 108 52 153,640 180,290 144,780 648 1,246,335
286 RAL
11,500,000 73,200 73,200 2,000 73,150 4,730 73,100 0 -100 33 18 7,430 8,610 6,730 492 840,650
287 RDP
37,336,716 7,950 0 0 0 0 7,950 10 0 7 9 1,060 6,200 10 0 296,827
288 REE
310,058,841 37,600 37,650 4,000 37,730 601,030 37,600 67,620 0 449 601 757,750 686,590 672,650 25,370 11,657,915
289 RIC
28,708,169 5,990 0 0 5,263 1,140 5,580 10 -410 7 9 2,060 1,940 1,150 6 392,658
290 ROS
567,598,121 25,150 24,700 18,800 24,619 12,349,640 24,950 13,178,160 -200 1,105 667 27,139,550 26,675,390 25,546,600 633,297 14,161,573
291 S4A
42,200,000 28,000 0 0 0 0 28,300 10 300 7 5 2,010 7,000 10 0 1,194,260
292 SAB
641,281,186 255,000 0 0 253,819 45,040 252,000 1,470 -3,000 252 189 46,970 49,190 46,510 11,802 161,602,859
293 SAM
256,504,540 8,100 0 0 8,028 7,100 8,100 6,570 0 16 24 16,780 66,060 13,670 110 2,077,687
294 SAV
13,923,773 9,200 0 0 0 10 9,120 50 -80 5 14 1,720 3,350 60 1 123,375
295 SBA
60,488,261 14,900 0 0 14,899 11,410 14,950 10 50 23 18 57,120 16,150 11,420 170 901,310
296 SBT
586,740,552 18,900 18,900 6,120 18,845 1,014,330 18,900 92,110 0 158 394 1,253,400 1,355,710 1,112,560 20,972 11,089,396
297 SBV
27,366,476 6,770 0 0 0 10 6,740 110 -30 10 9 2,460 11,810 120 1 184,046
298 SC5
14,984,550 23,450 0 0 0 20 24,500 550 1,050 6 9 580 4,090 570 14 367,096
299 SCD
8,500,000 25,200 0 0 26,923 260 25,200 10 0 11 5 3,010 7,260 270 7 213,637
300 SCR
339,222,675 6,020 5,990 8,050 5,974 2,069,650 6,010 2,183,000 -10 451 322 4,346,900 4,540,990 4,260,700 25,533 2,038,728
301 SCS
49,985,700 150,000 150,000 120 150,667 750 150,000 270 0 31 35 1,210 1,960 1,140 171 7,554,855
302 SFC
11,291,459 28,900 0 0 25,000 120 27,500 1,000 -1,400 16 32 1,850 3,240 1,120 31 308,958
303 SFG
47,897,333 6,770 0 0 6,962 1,580 6,750 10 -20 28 14 5,760 3,250 1,590 11 323,307
304 SFI
14,374,577 23,850 0 0 0 0 0 0 0 7 8 270 2,400 0 0 339,017
305 SGN
33,581,691 87,500 0 0 85,435 4,600 85,500 0 -2,000 27 20 10,230 9,740 4,600 393 2,867,721
306 SGR
45,539,918 16,900 17,000 10,030 16,981 530 17,000 0 100 8 8 10,830 17,250 10,560 180 774,178
307 SGT
74,001,914 5,290 0 0 4,975 6,030 4,950 1,000 -340 34 30 9,760 9,130 7,030 35 366,308
308 SHA
30,337,120 4,650 0 0 4,464 5,600 4,600 0 -50 13 16 6,540 69,210 5,600 25 139,551
309 SHI
87,088,181 9,000 9,000 20 8,969 650,580 8,950 10 -50 22 30 653,140 673,770 650,610 5,835 776,585
310 SHP
93,710,200 22,100 0 0 22,000 4,000 22,000 0 -100 14 7 7,490 8,070 4,000 88 2,061,624
311 SII
64,516,000 18,600 0 0 0 0 0 0