+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: 988.71 6.93 (0.71%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 151,811,080 73.36% 3,314,563 70.05% 55,117,768 26.64% 1,417,401 29.95% 206,928,848 4,731,964
shares 151,811,080 73.36% 3,314,563 70.05% 55,117,768 26.64% 1,417,401 29.95% 206,928,848 4,731,964 2,826,257,484
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 61,779 -2.25% 59,135 -0.21% 2,644
Volume 168,570,490 -14.28% 162,724,990 -14.88% 5,845,500
(+/-)% : 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 16,100 0 0 16,223 2,671,010 16,300 66,400 200 802 814 3,019,580 2,920,270 2,737,410 44,415 2,790,560
2 AAM
9,935,701 14,500 0 0 14,449 2,630 13,650 240 -850 20 21 5,810 6,190 2,870 42 109,687
3 ABT
14,107,207 40,600 0 0 40,000 50 41,000 150 400 11 23 1,140 1,080 200 8 471,388
4 ACC
10,000,000 21,500 0 0 20,098 2,040 21,300 90 -200 14 17 2,290 2,840 2,130 43 213,000
5 ACL
22,799,675 37,550 0 0 37,771 6,910 37,800 780 250 57 66 7,880 10,750 7,690 290 861,828
6 ADS
25,517,801 13,350 0 0 13,445 4,760 13,350 1,500 0 7 18 7,810 13,600 6,260 84 340,663
7 AGF
28,109,743 5,340 0 0 5,275 4,360 5,340 0 0 23 41 5,020 16,440 4,360 23 150,106
8 AGM
18,200,000 10,550 0 0 10,000 500 10,500 0 -50 15 16 690 4,920 500 5 191,100
9 AGR
212,000,000 3,960 0 0 3,901 289,700 3,990 28,100 30 201 148 370,900 372,990 317,800 1,242 842,688
10 AMD
163,504,874 2,280 0 0 2,273 1,705,660 2,250 127,940 -30 577 390 2,060,920 2,139,040 1,833,600 4,165 367,886
11 ANV
127,539,625 26,250 0 0 26,341 200,900 26,350 4,830 100 256 283 239,350 236,830 205,730 5,420 3,350,267
12 APC
12,020,400 35,350 0 0 34,864 42,910 34,600 2,460 -750 104 107 50,650 47,360 45,370 1,581 408,419
13 APG
34,028,900 9,550 0 0 9,538 468,870 8,890 7,370 -660 39 106 476,240 492,570 476,240 4,538 302,517
14 ASM
241,933,853 7,800 0 0 7,750 1,030,750 7,760 103,500 -40 449 397 1,229,850 1,164,510 1,134,250 8,791 1,877,407
15 ASP
37,339,929 6,300 0 0 6,164 1,460 6,300 30 0 10 9 2,150 6,930 1,490 9 235,239
16 AST
36,000,000 71,200 0 0 71,014 54,820 71,100 500 -100 65 71 61,920 67,440 55,320 3,928 2,559,600
17 ATG
15,220,000 1,480 0 0 1,505 48,500 1,500 470 20 58 59 70,430 101,410 48,970 73 22,830
18 BBC
15,420,782 64,100 0 0 65,909 3,080 64,100 0 0 23 63 3,710 4,350 3,080 203 988,472
19 BCE
30,000,000 6,920 0 0 6,822 18,030 6,930 3,260 10 34 24 21,640 65,050 21,290 145 207,900
20 BCG
108,005,760 5,500 0 0 5,516 86,470 5,510 2,050 10 131 84 95,320 92,380 88,520 488 595,112
21 BFC
57,167,993 24,000 0 0 23,878 66,170 23,400 21,900 -600 123 114 105,730 98,420 88,070 2,092 1,337,731
22 BHN
231,800,000 82,000 0 0 80,357 1,120 82,100 0 100 28 15 2,480 1,470 1,120 90 19,030,780
23 BIC
117,276,895 23,600 0 0 23,585 3,180 23,450 3,100 -150 29 30 6,590 7,740 6,280 147 2,750,143
24 BID
3,418,715,334 34,800 0 0 35,214 1,791,350 35,100 85,770 300 869 750 1,917,990 1,901,870 1,877,120 66,091 119,996,908
25 BMC
12,392,630 14,150 0 0 14,073 6,040 14,250 0 100 14 23 12,690 11,340 6,040 85 176,595
26 BMI
91,354,037 22,300 0 0 21,814 48,410 22,150 5,000 -150 47 40 59,220 57,180 53,410 1,167 2,023,492
27 BMP
81,860,938 50,000 0 0 50,198 88,530 50,200 11,540 200 206 154 118,980 120,720 100,070 5,024 4,109,419
28 BRC
12,374,997 10,450 0 0 0 0 0 0 0 0 6 0 3,080 0 0 129,319
29 BSI
110,973,644 10,100 0 0 10,048 2,090 9,900 300 -200 22 31 7,480 29,580 2,390 24 1,098,588
30 BTP
60,485,600 13,400 0 0 13,481 73,510 13,600 20 200 84 74 85,610 89,240 73,530 991 822,604
31 BTT
13,500,000 36,050 0 0 38,095 210 36,500 10 450 18 8 360 1,720 220 8 492,750
32 BVH
700,886,434 96,000 0 0 96,106 70,370 96,100 2,290 100 120 137 83,130 80,160 72,660 6,983 67,355,186
33 BWE
150,000,000 27,000 0 0 26,877 725,530 27,000 20,670 0 352 345 857,380 853,900 746,200 20,058 4,050,000
34 C32
15,030,145 29,900 0 0 29,971 244,000 30,250 190 350 151 118 253,760 249,920 244,190 7,319 454,662
35 C47
17,020,130 11,550 0 0 11,576 31,790 11,600 4,840 50 41 44 42,020 43,930 36,630 425 197,434
36 CAV
57,600,000 57,000 0 0 60,000 100 57,000 10 0 18 10 360 1,400 110 6 3,283,200
37 CCI
17,743,865 12,500 0 0 12,893 27,070 11,900 0 -600 12 13 29,390 28,190 27,070 349 208,739
38 CCL
47,499,885 3,260 0 0 3,254 78,370 3,260 380 0 74 69 84,850 107,900 78,750 256 154,850
39 CDC
15,706,406 15,100 0 0 20,000 100 15,500 0 400 4 5 1,000 1,390 100 2 243,449
40 CEE
41,500,000 17,600 0 0 18,474 799,760 18,400 6,730 800 61 78 809,610 905,630 806,490 14,899 726,800
41 CHP
138,598,505 22,800 0 0 22,807 570 22,900 0 100 7 13 7,610 52,950 570 13 3,173,906
42 CIG
31,539,947 3,960 0 0 3,929 16,800 3,920 500 -40 9 16 24,090 28,570 17,300 68 123,637
43 CII
283,043,273 24,800 0 0 24,849 1,100,700 25,200 101,560 400 189 442 1,313,290 1,281,570 1,202,260 29,910 6,242,378
44 CLC
26,207,583 34,500 0 0 33,333 30 34,850 0 350 19 22 870 5,630 30 1 913,334
45 CLG
21,150,000 2,510 0 0 2,527 2,770 2,510 0 0 27 27 10,180 15,110 2,770 7 53,087
46 CLL
34,000,000 30,000 0 0 0 10 31,000 0 1,000 4 5 380 460 10 0 1,054,000
47 CLW
13,000,000 19,000 0 0 0 0 0 0 0 2 2 6,300 2,230 0 0 247,000
48 CMG
72,055,210 28,500 0 0 28,904 65,390 29,300 5,280 800 86 78 77,590 84,290 70,670 2,045 2,111,218
49 CMT
8,000,000 9,210 0 0 8,867 2,030 9,350 0 140 28 15 7,230 2,800 2,030 18 68,047
50 CMV
12,103,912 13,050 0 0 0 0 0 0 0 7 0 100 0 0 0 157,956
51 CMX
13,221,234 21,900 0 0 22,025 61,430 23,300 2,260 1,400 134 109 69,660 82,210 63,690 1,405 308,055
52 CNG
27,000,000 26,650 0 0 26,900 16,580 26,900 50 250 37 38 25,240 22,510 16,630 447 726,291
53 COM
14,120,628 55,000 0 0 0 0 0 0 0 6 2 90 80 0 0 776,635
54 CRC
15,000,000 23,200 0 0 23,402 285,320 22,400 3,000 -800 221 241 292,470 296,970 288,320 6,744 336,000
55 CRE
50,000,000 26,300 0 0 26,243 121,100 26,300 11,590 0 89 80 153,290 147,220 132,690 3,483 2,103,997
56 CSM
103,626,467 16,000 0 0 15,990 48,030 15,800 2,400 -200 35 79 67,490 69,130 50,430 806 1,637,279
57 CSV
44,200,000 31,800 0 0 31,590 105,000 31,650 5,650 -150 183 182 134,970 124,020 110,650 3,495 1,398,930
58 CTD
79,255,000 142,000 0 0 141,849 100,360 142,900 14,450 900 152 285 133,880 128,850 114,810 16,301 10,914,541
59 CTF
39,600,000 24,000 0 0 22,888 32,200 23,950 0 -50 8 17 54,220 61,700 32,200 737 948,420
60 CTG
3,723,404,556 22,100 0 0 22,314 5,984,180 22,500 200,880 400 1,398 1,419 6,413,580 6,339,250 6,185,060 138,053 83,776,603
61 CTI
62,999,997 25,000 0 0 24,867 517,830 24,600 36,800 -400 169 273 581,280 571,440 554,630 13,782 1,549,800
62 CTS
106,436,576 9,600 0 0 9,505 66,070 9,490 8,150 -110 107 70 86,230 77,880 74,220 705 1,009,733
63 CVT
36,690,887 24,600 0 0 24,431 268,390 24,400 11,600 -200 221 245 314,140 293,690 279,990 6,840 895,258
64 D2D
10,700,000 98,500 0 0 99,029 89,620 100,600 5,630 2,100 195 240 99,310 97,940 95,250 9,442 1,071,891
65 DAG
51,795,085 7,440 0 0 7,434 103,450 7,440 550 0 65 128 105,590 133,970 104,000 773 385,346
66 DAH
34,200,000 7,200 0 0 7,066 178,040 7,050 1,500 -150 42 48 186,700 184,390 179,540 1,268 241,110
67 DAT
43,814,920 18,100 0 0 33,333 30 18,300 0 200 3 3 40 300 30 1 801,813
68 DBD
52,379,000 42,100 0 0 41,705 8,800 42,900 2,550 800 54 33 12,420 39,010 11,350 477 2,247,055
69 DCL
56,832,824 18,050 0 0 17,660 100,790 17,100 5,950 -950 128 88 109,980 113,860 106,740 1,882 971,841
70 DCM
529,400,000 9,130 0 0 9,111 682,120 9,100 22,600 -30 366 264 728,600 714,620 704,720 6,420 4,817,540
71 DGW
40,751,747 23,300 0 0 23,151 241,460 23,300 7,100 0 113 142 326,590 279,820 248,560 5,755 945,986
72 DHA
15,119,946 35,500 0 0 35,501 7,380 33,600 3,100 -1,900 22 24 13,220 15,880 10,480 366 494,796
73 DHC
44,797,526 36,000 0 0 36,123 321,620 36,300 8,200 300 214 223 338,200 345,510 329,820 11,916 1,626,150
74 DHG
130,746,071 118,300 0 0 118,720 50,480 118,900 11,620 600 82 199 63,360 151,810 62,100 7,374 15,545,708
75 DHM
31,396,180 4,910 0 0 4,929 24,750 4,980 1,210 70 14 27 51,260 40,710 25,960 128 156,353
76 DIC
26,585,840 3,670 0 0 3,540 33,330 3,500 3,000 -170 72 53 44,040 59,540 36,330 128 91,296
77 DIG
252,484,783 15,800 0 0 15,720 791,150 15,600 138,690 -200 328 316 1,036,020 1,015,760 929,840 14,601 3,938,763
78 DLG
299,309,720 1,700 0 0 1,679 3,515,920 1,630 239,870 -70 501 797 5,018,530 3,812,900 3,755,790 6,294 487,875
79 DMC
34,727,465 75,000 0 0 80,000 100 76,400 0 1,400 16 23 510 870 100 8 2,653,178
80 DPG
29,999,962 61,600 0 0 60,094 132,060 60,500 6,200 -1,100 217 230 163,630 144,750 138,260 8,311 1,814,998
81 DPM
391,400,000 20,000 0 0 20,002 226,230 20,000 2,210 0 245 309 267,700 264,220 228,440 4,569 7,826,685
82 DPR
43,000,000 41,200 0 0 39,415 133,020 38,800 22,800 -2,400 265 181 169,770 159,600 155,820 6,127 1,556,842
83 DQC
34,359,416 28,100 0 0 28,098 43,740 28,000 3,030 -100 112 63 51,110 64,220 46,770 1,313 771,626
84 DRC
118,792,605 23,200 0 0 23,091 366,990 23,000 33,100 -200 320 287 428,030 416,650 400,090 9,236 2,732,230
85 DRH
60,999,933 10,500 0 0 10,187 353,010 9,900 18,560 -600 178 215 382,490 382,200 371,570 3,779 603,899
86 DRL
9,500,000 50,800 0 0 100,000 10 50,100 0 -700 13 5 2,030 80 10 1 475,950
87 DSN
12,083,009 59,500 0 0 59,322 1,770 59,500 0 0 41 30 1,880 2,510 1,770 105 718,939
88 DTA
17,200,000 6,350 0 0 6,788 83,380 6,790 50 440 85 9 90,970 83,430 83,430 566 116,788
89 DTL
61,435,604 41,000 0 0 0 0 0 0 0 0 0 0 0 0 0 2,485,870
90 DTT
8,151,820 10,050 0 0 0 0 0 0 0 5 2 10 20 0 0 81,926
91 DVP
40,000,000 39,150 0 0 39,130 2,300 39,200 10 50 28 25 7,790 3,020 2,310 90 1,568,000
92 DXG
350,071,412 22,500 0 0 22,487 1,851,210 22,700 88,630 200 1,000 762 2,274,970 1,956,720 1,939,840 43,640 7,940,945
93 DXV
9,900,000 3,500 0 0 0 0 0 0 0 4 3 6,000 8,550 0 0 34,650
94 E1VFVN30
365,400,000 15,110 0 0 15,061 1,689,130 15,400 3,020 290 345 353 1,694,650 1,701,060 1,692,150 25,486 5,627,160
95 EIB
1,235,522,904 17,350 0 0 17,489 216,190 17,500 110 150 71 92 318,490 270,500 216,300 3,783 21,515,076
96 ELC
50,928,243 6,900 0 0 6,806 41,580 6,680 190 -220 66 48 52,090 56,650 41,770 284 338,133
97 EMC
11,473,000 12,600 0 0 0 0 0 0 0 4 1 210 10 0 0 144,560
98 EVE
41,979,773 15,750 0 0 15,774 6,910 15,750 10 0 30 35 10,500 11,400 6,920 109 599,256
99 EVG
60,000,000 2,900 0 0 2,903 392,650 2,920 13,110 20 111 146 452,710 450,380 405,760 1,178 175,200
100 FCM
41,000,000 7,360 0 0 7,374 63,870 7,450 106,570 90 35 41 380,690 175,230 170,440 1,265 305,450
101 FCN
94,344,562 15,050 0 0 15,043 371,280 15,000 23,700 -50 227 187 454,550 430,130 394,980 5,940 1,415,168
102 FDC
38,629,988 13,000 0 0 11,765 170 13,000 0 0 6 7 820 12,150 170 2 502,190
103 FIR
13,000,000 43,450 43,450 6,000 43,438 49,450 43,450 1,200 0 37 39 60,820 63,180 56,650 2,461 564,850
104 FIT
254,730,247 3,350 0 0 3,262 639,840 3,200 22,730 -150 172 131 679,770 717,650 662,570 2,160 815,137
105 FLC
709,997,807 5,200 0 0 5,196 7,591,820 5,200 467,660 0 1,294 1,014 8,515,140 8,089,850 8,059,480 41,882 3,691,989
106 FMC
40,200,000 28,200 0 0 27,522 143,960 27,600 12,620 -600 224 167 180,990 159,720 156,580 4,310 1,109,520
107 FPT
613,636,772 45,100 0 0 45,113 614,300 45,050 73,390 -50 367 355 774,780 725,310 687,690 31,019 27,640,626
108 FRT
68,000,000 51,200 51,900 1,750 50,656 7,620 51,000 11,000 -200 60 117 24,490 22,230 20,370 1,038 3,468,000
109 FTM
50,000,000 18,500 0 0 18,437 1,324,540 18,500 1,500 0 27 40 1,328,290 1,329,890 1,326,040 24,448 925,000
110 FTS
109,313,688 17,100 0 0 17,050 60,940 17,000 1,000 -100 48 44 72,680 79,730 61,940 1,056 1,858,328
111 FUCTVGF1
15,000,000 15,400 0 0 0 0 0 0 0 2 2 0 3,430 0 0 231,000
112 FUCTVGF2
17,000,000 11,000 0 0 0 0 0 0 0 0 0 0 0 0 0 187,000
113 FUCVREIT
5,000,000 8,800 0 0 6,667 150 8,800 0 0 6 6 5,830 1,920 150 1 44,000
114 FUESSV50
9,700,000 13,340 0 0 13,128 40,600 13,150 0 -190 17 13 95,210 100,600 40,600 533 127,555
115 GAS
1,913,950,000 99,000 0 0 99,517 658,620 99,900 57,110 900 821 819 726,980 746,360 715,730 71,249 191,203,605
116 GDT
17,136,968 41,000 0 0 41,033 3,290 41,100 20 100 22 16 5,010 9,380 3,310 136 700,918
117 GEX
406,560,000 22,800 0 0 22,662 811,670 22,800 69,870 0 467 409 931,020 906,250 881,540 19,987 9,269,568
118 GIL
19,075,825 38,600 38,600 2,150 38,858 41,330 38,650 2,000 50 116 63 64,040 47,020 45,480 1,766 737,281
119 GMC
15,555,620 45,650 0 0 45,473 34,020 45,100 2,740 -550 87 80 38,060 44,480 36,760 1,670 699,337
120 GMD
296,924,957 27,200 0 0 27,098 368,700 26,950 43,690 -250 342 347 442,310 418,040 412,390 11,169 8,002,128
121 GSP
30,000,000 13,500 0 0 13,602 416,920 14,050 700 550 51 42 419,240 421,110 417,620 5,680 421,500
122 GTA
10,400,000 13,350 0 0 12,934 8,350 13,050 150 -300 25 21 10,040 22,460 8,500 110 128,282
123 GTN
250,000,000 19,200 0 0 18,081 995,040 17,900 14,930 -1,300 619 501 1,009,970 1,227,120 1,009,970 18,258 4,475,000
124 HAG
927,467,947 5,200 0 0 5,253 2,559,630 5,250 210,170 50 739 608 3,030,400 2,850,890 2,769,800 14,548 4,868,846
125 HAH
48,782,751 14,000 0 0 13,879 304,710 13,750 11,080 -250 165 149 341,990 325,440 315,790 4,381 662,883
126 HAI
182,682,799 1,780 0 0 1,791 359,030 1,830 23,140 50 152 159 443,350 411,590 382,170 686 334,310
127 HAP
55,626,621 3,730 0 0 3,599 41,120 3,670 100 -60 53 31 43,410 43,480 41,220 148 203,579
128 HAR
101,350,100 4,140 0 0 4,123 234,520 4,110 13,340 -30 181 126 264,590 262,860 247,860 1,022 416,549
129 HAS
8,000,000 9,700 0 0 9,901 1,010 9,650 10 -50 6 12 5,230 5,580 1,020 10 75,270
130 HAX
35,013,399 16,900 0 0 16,950 180,180 17,250 220 350 221 225 202,700 183,030 180,400 3,058 603,981
131 HBC
196,074,977 18,700 18,900 17,020 18,685 2,209,480 18,950 102,150 250 760 660 2,563,550 2,495,660 2,328,650 43,541 3,715,621
132 HCD
27,000,000 5,050 0 0 4,902 592,000 4,800 44,570 -250 284 295 703,110 651,640 636,570 3,116 129,600
133 HCM
129,756,758 29,000 0 0 29,201 494,370 29,150 49,120 150 474 344 560,400 551,590 543,490 15,868 3,776,504
134 HDB
980,999,979 31,000 0 0 31,055 1,190,950 31,000 48,500 0 220 475 1,322,070 1,273,350 1,239,450 38,489 30,410,993
135 HDC
50,431,267 16,400 0 0 16,356 438,930 16,300 1,510 -100 342 214 453,600 466,340 440,440 7,204 814,258
136 HDG
94,952,036 41,800 0 0 41,916 371,670 42,100 6,050 300 330 313 406,910 389,630 377,720 15,834 3,996,107
137 HHS
274,744,063 4,100 0 0 4,174 2,095,400 4,150 17,520 50 390 362 2,189,820 2,185,780 2,112,920 8,819 1,036,438
138 HID
32,554,298 2,670 0 0 2,609 80,480 2,610 3,000 -60 65 47 101,240 96,590 83,480 218 148,897
139 HII
27,850,000 14,800 0 0 14,824 235,630 14,800 500 0 75 84 246,730 338,090 236,130 3,501 412,180
140 HLG
44,375,385 8,990 0 0 16,667 60 8,370 0 -620 4 7 60 2,140 60 1 370,166
141 HMC
21,000,000 18,600 0 0 19,197 31,150 19,600 10 1,000 69 67 35,080 43,740 31,160 599 411,600
142 HNG
767,143,895 15,000 15,000 500 14,995 210,930 15,000 1,250 0 165 141 382,450 289,890 212,680 3,189 13,302,658
143 HOT
8,000,000 30,000 0 0 30,120 830 30,400 0 400 4 12 870 2,840 830 25 243,198
144 HPG
2,123,907,166 32,000 0 0 32,000 3,942,420 31,950 250,330 -50 1,557 1,468 4,655,290 4,506,570 4,192,750 134,154 67,858,834
145 HPX
199,996,305 24,000 0 0 24,017 156,100 24,050 0 50 37 89 166,570 179,880 156,100 3,749 4,809,911
146 HQC
476,600,000 1,490 1,490 62,040 1,472 1,762,400 1,460 161,810 -30 303 215 2,476,830 2,285,730 1,986,250 2,922 695,835
147 HRC
30,206,622 38,050 40,500 10,880 40,237 1,690 40,400 500 2,350 13 18 15,150 48,390 13,070 529 1,220,348
148 HSG
384,990,328 9,200 9,450 190,070 9,344 2,793,440 9,360 358,790 160 699 787 3,351,700 3,464,950 3,342,300 31,258 3,601,998
149 HSL
15,749,956 12,700 0 0 11,857 190,190 11,850 0 -850 10 153 190,190 260,870 190,190 2,255 186,637
150 HT1
381,589,911 15,400 0 0 15,274 241,320 15,300 9,830 -100 188 137 271,900 284,000 251,150 3,837 5,837,591
151 HTI
24,949,200 12,000 0 0 12,048 3,320 12,050 700 50 28 20 7,920 8,750 4,020 48 300,638
152 HTL
12,000,000 17,800 0 0 16,667 480 17,500 10 -300 9 15 820 2,490 490 8 210,000
153 HTN
28,749,924 21,700 21,700 10 21,289 58,480 21,750 7,500 50 113 81 78,030 76,770 65,990 1,408 625,311
154 HTT
20,000,000 1,640 0 0 1,633 50,220 1,670 10 30 47 36 69,500 58,550 50,230 82 33,400
155 HTV
13,104,000 15,700 0 0 15,667 3,000 15,650 0 -50 4 6 3,610 19,820 3,000 47 205,078
156 HU1
10,000,000 8,610 0 0 0 20 9,190 0 580 7 9 6,520 8,200 20 0 91,900
157 HU3
9,999,944 9,300 0 0 9,333 3,000 9,350 0 50 9 13 5,390 19,080 3,000 28 93,499
158 HUB
15,246,000 19,000 0 0 19,115 5,650 19,100 0 100 12 18 7,290 7,850 5,650 108 291,199
159 HVG
227,038,291 6,500 0 0 6,507 381,770 6,510 6,620 10 141 106 465,510 409,320 388,390 2,527 1,445,469
160 HVH
20,000,000 23,650 23,700 8,100 23,861 335,480 24,250 28,850 600 119 129 423,590 412,040 372,430 8,897 485,000
161 HVX
38,525,250 3,640 0 0 0 60 3,640 0 0 3 5 260 3,360 60 0 151,152
162 IBC
68,880,000 24,900 24,900 180 24,870 146,000 24,900 3,030 0 34 72 152,880 161,680 149,210 3,711 1,715,112
163 ICF
12,807,000 1,330 0 0 0 10 1,320 10 -10 5 12 150 7,650 20 0 16,905
164 IDI
197,953,420 8,420 8,500 11,500 8,344 1,124,230 8,300 24,930 -120 547 418 1,238,630 1,197,240 1,160,660 9,686 1,643,013
165 IJC
137,097,323 11,600 11,600 15,710 11,845 860,640 11,800 21,530 200 271 310 961,860 1,041,920 897,880 10,630 1,617,748
166 IMP
49,421,159 51,500 0 0 51,497 25,380 52,000 5,860 500 54 69 31,770 40,430 31,240 1,612 2,568,871
167 ITA
938,463,607 3,180 3,240 0 3,180 3,341,500 3,200 714,550 20 489 436 4,369,580 4,155,290 4,056,050 12,914 3,002,629
168 ITC
69,086,688 13,700 13,700 10 13,468 2,970 13,500 370 -200 20 12 4,220 10,990 3,350 45 926,725
169 ITD
19,064,798 12,400 0 0 12,184 53,350 12,000 4,740 -400 87 88 62,950 81,370 58,090 707 227,911
170 JVC
112,500,171 3,360 3,360 40,060 3,354 341,980 3,320 6,000 -40 133 143 406,080 492,050 388,040 1,302 373,501
171 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 1 0 300 0 0 352,800
172 KBC
475,711,167 14,700 14,700 176,700 14,595 2,663,180 14,600 566,780 -100 717 572 3,733,820 3,481,740 3,406,660 49,739 6,858,499
173 KDC
256,653,397 21,500 0 0 21,556 53,860 22,000 4,750 500 75 98 63,820 65,640 58,610 1,266 4,524,545
174 KDH
414,023,353 31,550 31,500 5,210 31,450 165,150 31,400 8,210 -150 154 163 196,740 183,980 178,570 5,616 13,000,333
175 KHP
41,551,296 10,250 0 0 10,208 10,090 10,250 10 0 12 11 17,080 26,190 10,100 103 410,526
176 KMR
56,881,443 2,930 0 0 2,886 25,990 2,920 5,000 -10 49 43 36,090 68,030 30,990 90 166,083
177 KPF
17,160,000 30,300 0 0 29,393 6,430 29,900 0 -400 12 12 12,550 16,490 6,430 189 513,084
178 KSB
53,779,882 27,800 28,100 11,800 28,056 448,030 28,050 20,180 250 206 219 495,950 486,010 480,010 13,470 1,508,526
179 KSH
57,509,675 1,190 1,190 10,350 1,208 101,000 1,190 8,830 0 129 87 221,630 134,870 120,180 144 68,437
180 L10
9,890,000 20,400 0 0 0 10 21,450 0 1,050 6 6 80 160 10 0 209,996
181 LAF
14,728,019 5,850 0 0 6,667 300 5,500 0 -350 5 3 2,110 370 300 2 81,004
182 LBM
8,500,000 32,400 0 0 0 10 32,900 0 500 2 8 130 6,150 10 0 279,650
183 LCG
100,000,000 11,250 11,250 2,690 11,127 1,388,230 11,000 91,790 -250 493 449 1,575,030 1,584,310 1,482,710 16,486 1,077,996
184 LCM
24,633,000 770 0 0 801 8,740 780 2,010 10 9 20 11,150 41,110 10,750 8 19,214
185 LDG
190,614,454 13,400 13,700 117,000 13,452 1,491,560 13,750 287,400 350 652 565 2,056,960 1,997,000 1,895,960 25,617 2,620,089
186 LEC
26,100,000 18,400 0 0 0 0 0 0 0 4 17 0 2,590 0 0 480,240
187 LGC
192,854,765 35,300 0 0 30,000 100 32,850 0 -2,450 0 8 100 4,140 100 3 6,335,279
188 LGL
50,000,000 9,110 9,190 20 9,098 331,720 8,910 33,280 -200 163 93 398,320 389,430 365,020 3,314 445,474
189 LHG
50,012,010 21,600 21,800 2,000 21,668 214,090 21,650 16,540 50 205 218 274,650 240,490 232,630 5,041 1,082,760
190 LIX
32,400,000 46,000 0 0 45,022 23,100 45,500 0 -500 17 4 28,280 29,990 23,100 1,040 1,474,200
191 LM8
9,388,682 20,450 21,800 10 20,000 50 21,500 0 1,050 17 13 200 100 60 1 201,857
192 LMH
23,300,000 11,850 11,550 75,580 11,924 547,990 12,100 5,050 250 117 175 667,290 657,190 628,620 7,468 281,930
193 LSS
70,000,000 6,050 6,050 1,000 6,041 237,860 6,200 25,650 150 129 75 310,560 270,510 264,510 1,602 415,369
194 MBB
2,160,451,381 22,800 22,950 129,220 22,876 3,807,110 22,900 167,150 100 737 1,098 4,625,700 4,735,040 4,103,480 93,885 48,396,823
195 MCG
57,510,000 2,800 2,620 200 2,778 6,120 2,850 0 50 12 14 8,520 27,850 6,320 18 148,343
196 MCP
15,071,337 26,500 0 0 30,000 100 27,000 0 500 6 5 130 270 100 3 406,421
197 MDG
10,889,031 12,050 12,000 10 12,562 4,060 12,800 1,000 750 16 17 8,880 15,330 5,070 63 132,157
198 MHC
37,643,896 5,000 4,920 1,000 0 10 4,970 10 -30 10 21 4,020 7,180 1,020 5 187,090
199 MSH
47,628,000 51,500 51,600 220 51,212 64,750 51,100 1,220 -400 175 140 77,790 71,850 66,190 3,389 2,433,791
200 MSN
1,163,149,548 85,000 84,900 1,560 84,935 679,580 84,500 78,050 -500 379 633 799,160 764,990 759,190 64,447 98,286,137
201 MWG
443,496,178 87,900 87,900 45,350 87,516 578,440 87,200 47,980 -700 700 566 820,890 686,170 671,770 58,793 38,640,665
202 NAF
36,299,782 15,150 0 0 15,256 77,280 15,300 1,000 150 33 61 98,570 91,220 78,280 1,194 555,386
203 NAV
8,000,000 8,700 0 0 8,911 1,010 9,100 10 400 8 9 6,720 2,570 1,020 9 72,800
204 NBB
97,571,574 18,450 18,500 600 18,465 355,640 18,500 3,000 50 56 80 387,940 540,960 359,240 6,634 1,856,221
205 NCT
26,166,940 72,000 72,000 1,110 72,222 22,500 72,600 1,150 600 86 79 32,550 32,060 24,760 1,788 1,899,632
206 NKG
181,999,868 7,210 0 0 7,236 172,330 7,250 40,060 40 115 109 251,630 215,730 212,390 1,537 1,319,499
207 NLG
239,136,918 26,800 26,800 8,310 27,025 322,330 27,100 25,190 300 187 201 415,690 408,580 355,830 9,617 6,480,610
208 NNC
21,920,000 51,300 50,500 10 50,458 7,650 50,600 500 -700 60 20 13,350 11,210 8,160 412 1,109,152
209 NSC
17,586,988 91,000 0 0 89,140 4,420 90,800 150 -200 19 31 4,640 4,690 4,570 407 1,595,766
210 NT2
287,876,029 27,500 27,100 190 27,365 82,880 27,500 550 0 174 128 104,530 93,800 83,620 2,288 7,916,591
211 NTL
63,600,000 17,300 17,500 50 17,412 83,220 17,300 19,860 0 97 72 154,240 114,650 103,130 1,794 1,055,126
212 NVL
930,446,674 57,000 57,200 7,790 57,210 382,870 57,400 18,370 400 366 422 418,760 427,260 409,030 23,404 53,407,639
213 NVT
90,500,000 9,100 0 0 9,273 272,510 8,850 5,000 -250 24 24 283,680 278,810 277,510 2,571 800,925
214 OGC
300,000,000 5,190 5,190 23,510 5,195 1,350,520 5,240 16,100 50 308 264 1,450,640 1,451,660 1,390,130 7,222 1,572,000
215 OPC
26,577,280 48,100 0 0 50,000 40 49,100 0 1,000 10 10 2,030 3,320 40 2 1,304,944
216 PAC
46,471,707 38,900 0 0 38,343 9,050 38,500 10 -400 41 33 10,820 12,130 9,060 347 1,789,161
217 PAN
136,101,630 38,900 38,500 1,000 38,011 68,980 37,800 7,300 -1,100 222 160 87,670 93,520 77,280 2,937 6,429,823
218 PC1
132,770,294 24,400 24,700 3,000 24,099 179,260 23,900 13,950 -500 153 236 229,630 261,260 196,210 4,728 3,173,200
219 PDN
12,347,987 80,000 0 0 80,556 1,080 80,000 0 0 18 11 1,110 2,400 1,080 87 987,839
220 PDR
266,389,007 27,500 27,500 12,110 27,584 562,650 27,600 19,060 100 149 257 640,880 604,100 593,820 16,379 7,352,337
221 PET
86,600,124 9,240 9,250 1,310 9,249 60,220 9,250 3,260 10 42 38 68,080 76,240 64,790 599 786,341
222 PGC
60,342,638 15,300 0 0 15,595 14,620 15,650 0 350 22 26 22,140 23,250 14,620 228 944,310
223 PGD
89,999,025 35,800 0 0 0 0 35,800 200 0 10 6 240 14,310 200 7 3,221,931
224 PGI
88,717,773 15,650 0 0 0 0 15,650 30 0 12 12 4,040 1,130 30 0 1,388,433
225 PHC
23,340,555 13,950 14,000 12,700 13,978 309,910 14,000 12,050 50 119 147 361,760 381,850 334,660 4,679 327,709
226 PHR
135,499,198 56,200 56,200 62,350 54,363 1,691,130 53,200 135,450 -3,000 928 751 1,926,490 1,893,270 1,888,930 102,645 7,208,557
227 PIT
15,199,345 5,100 0 0 4,717 1,060 5,000 1,980 -100 16 9 5,760 3,170 3,040 15 71,051
228 PJT
15,360,478 13,400 0 0 12,295 1,220 12,800 0 -600 6 7 13,450 4,880 1,220 15 196,614
229 PLP
15,000,000 12,500 12,200 30 12,002 43,160 12,200 21,150 -300 89 50 81,030 86,850 64,340 776 183,000
230 PLX
1,293,878,081 59,500 59,900 29,730 59,262 1,439,210 59,000 137,200 -500 895 762 1,718,690 1,659,250 1,606,140 95,167 69,077,981
231 PME
75,011,625 57,000 0 0 100,000 10 58,000 10 1,000 18 12 1,990 1,700 20 1 4,350,674
232 PMG
37,949,847 20,950 20,950 2,880 20,770 103,660 20,850 7,410 -100 57 72 143,540 131,000 113,950 2,368 791,254
233 PNC
11,040,241 15,000 0 0 15,714 700 15,000 0 0 6 6 1,400 2,850 700 11 161,990
234 PNJ
167,002,982 100,500 100,500 2,310 100,826 458,710 102,200 9,540 1,700 514 571 488,930 483,450 470,560 47,456 17,067,632
235 POM
243,344,952 8,990 0 0 8,844 2,940 9,000 25,000 10 26 24 31,100 39,260 27,940 251 2,179,909
236 POW
2,341,871,600 15,300 15,350 14,810 15,491 2,110,750 15,500 85,920 200 727 902 2,722,560 2,222,990 2,211,480 34,256 36,299,010
237 PPC
326,235,000 24,050 24,500 9,040 24,512 1,008,720 24,650 51,330 600 607 603 1,108,940 1,074,110 1,069,090 26,213 7,903,112
238 PPI
48,290,629 710 710 13,170 742 168,470 730 44,640 20 107 110 280,910 282,720 226,280 166 35,252
239 PTB
48,599,441 61,200 0 0 61,981 130,670 62,800 10,100 1,600 119 127 168,970 152,270 140,770 8,733 3,052,045
240 PTC
17,999,999 5,800 0 0 8,333 120 5,490 0 -310 1 10 3,120 12,180 120 1 88,993
241 PTL
100,000,000 2,630 0 0 0 10 2,680 110 50 4 14 2,820 6,510 120 0 264,958
242 PVD
383,266,160 17,300 17,600 71,370 17,525 3,668,780 17,600 78,760 300 1,095 968 4,361,020 3,938,220 3,818,910 66,938 6,738,163
243 PVT
281,440,162 17,600 17,550 1,010 17,430 265,980 17,500 32,640 -100 288 255 326,790 377,110 299,630 5,225 4,925,203
244 PXI
30,000,000 2,250 0 0 2,277 10,540 2,400 0 150 28 31 11,940 11,780 10,540 24 72,000
245 PXS
60,000,000 4,500 4,500 1,100 4,496 61,170 4,450 19,000 -50 72 60 83,820 91,740 81,270 365 267,000
246 PXT
20,000,000 1,700 0 0 1,678 8,940 1,700 0 0 10 17 28,460 27,320 8,940 15 34,000
247 QBS
69,329,928 4,220 0 0 4,143 17,620 4,200 320 -20 28 34 20,840 23,260 17,940 75 291,186
248 QCG
275,129,310 5,290 5,290 6,740 5,171 485,160 5,290 132,110 0 241 145 634,710 729,830 624,010 3,244 1,455,433
249 RAL
11,500,000 90,200 0 0 89,864 11,740 88,500 1,000 -1,700 63 56 13,500 14,060 12,740 1,144 1,017,750
250 RDP
33,942,862 10,000 0 0 9,924 1,310 9,900 10 -100 21 9 3,050 10,470 1,320 13 336,034
251 REE
310,058,841 32,500 32,750 2,150 32,573 320,270 32,750 30,660 250 364 401 368,480 357,510 353,080 11,506 10,154,168
252 RIC
28,708,169 6,420 0 0 0 0 0 0 0 1 6 50 130 0 0 451,767
253 ROS
567,598,121 32,850 32,000 4,930 31,897 3,313,480 32,400 3,101,720 -450 1,006 658 6,860,530 6,761,860 6,420,130 206,343 18,390,179
254 S4A
42,200,000 27,800 0 0 0 0 0 0 0 4 5 1,600 750 0 0 1,173,160
255 SAB
641,281,186 249,400 0 0 248,228 25,110 251,000 5,700 1,600 181 149 31,260 32,220 30,810 7,664 160,961,578
256 SAM
249,036,263 7,490 0 0 7,487 107,390 7,490 10,150 0 31 43 186,240 177,980 117,540 880 1,865,282
257 SAV
13,279,886 9,550 0 0 9,556 47,720 9,980 10 430 53 45 70,210 51,090 47,730 456 128,583
258 SBA
60,488,261 15,000 0 0 14,793 1,690 14,600 510 -400 20 22 6,000 5,380 2,200 32 880,209
259 SBT
586,740,552 18,200 0 0 18,131 1,128,120 18,200 290,320 0 473 627 1,463,950 1,482,910 1,418,440 25,738 9,557,542
260 SBV
27,366,476 12,500 0 0 11,429 350 12,300 0 -200 19 19 3,720 2,860 350 4 335,870
261 SC5
14,984,550 29,100 0 0 28,606 4,090 28,600 0 -500 12 15 7,140 14,490 4,090 117 428,528
262 SCD
8,500,000 23,000 0 0 22,222 360 22,400 0 -600 6 16 520 5,610 360 8 189,899
263 SCR
339,222,675 7,500 0 0 7,445 1,398,070 7,490 521,850 -10 453 323 2,064,800 2,046,510 1,919,920 14,317 2,540,769
264 SCS
49,985,700 165,900 0 0 160,033 18,290 160,000 3,000 -5,900 83 56 26,500 29,490 21,290 3,407 7,997,712
265 SFC
11,291,459 24,000 0 0 24,000 500 24,000 0 0 4 5 3,010 3,300 500 12 269,636
266 SFG
47,897,333 13,500 0 0 13,641 35,480 13,500 300 0 40 34 80,700 66,380 35,780 488 646,614
267 SFI
12,520,161 27,950 0 0 26,980 12,120 27,950 1,280 0 16 20 16,010 31,470 13,400 363 346,305
268 SGN
23,995,952 130,000 0 0 130,000 200 133,900 10 3,900 18 15 1,070 1,060 210 27 3,213,058
269 SGR
45,539,918 18,200 0 0 0 0 0 0 0 6 6 8,010 6,130 0 0 828,826
270 SGT
74,001,914 5,700 0 0 0 0 0 0 0 0 17 0 160 0 0 421,809
271 SHA
27,579,200 5,880 0 0 5,882 1,700 5,990 60 110 25 21 2,330 3,820 1,760 11 165,199
272 SHI
67,427,337 7,850 0 0 7,931 880,000 8,000 10,050 150 98 92 931,830 931,770 890,050 7,060 680,548
273 SHP
93,710,200 23,200 0 0 0 0 0 0 0 4 6 1,120 6,790 0 0 2,174,077
274 SII
64,516,000 15,450 0 0 0 10 15,500 10 50 14 5 50 30 20 0 999,998
275 SJD
68,998,620 21,600 21,550 50 21,539 40,810 21,550 1,020 -50 65 38 52,810 47,270 41,880 902 1,486,920
276 SJF
79,200,000 4,100 0 0 4,053 129,780 4,070 4,330 -30 139 108 162,950 209,590 134,110 543 322,344
277 SJS
114,855,540 23,300 23,300 2,700 23,598 307,270 23,950 2,200 650 159 171 314,320 347,720 312,170 7,366 2,727,845
278 SKG
57,574,956 15,200 0 0 15,208 69,570 15,200 100 0 96 126 81,180 93,600 69,670 1,060 875,139
279 SMA
19,021,499 15,900 0 0 15,116 1,720 15,000 0 -900 8 11 1,720 7,890 1,720 26 285,322
280 SMB
29,846,648 33,700 0 0 33,500 10,000 33,700 300 0 15 17 13,310 16,600 10,300 345 1,005,832
281 SMC
54,998,360 15,700 0 0 16,094 65,430 16,350 0 650 21 38 70,540 77,470 65,430 1,053 899,223
282 SPM
14,000,000 13,800 0 0 0 0 0 0 0 1 11 20 2,820 0 0 190,026
283 SRC
28,065,765 18,300 0 0 0 0 0 0 0 9 19 2,110 2,780 0 0 513,560
284 SRF
32,495,397 13,850 0 0 12,903 310 14,200 0 350 6 8 1,960 4,990 310 4 436,159
285 SSC
14,992,367 64,900 0 0 66,667 60 60,600 0 -4,300 4 13 110 410 60 4 819,121
286 SSI
510,063,684 27,300 0 0 27,618 1,143,200 27,500 81,980 200 661 683 1,249,990 1,293,640 1,225,180 33,828 14,002,183
287 ST8
25,720,902 16,150 0 0 17,647 850 16,150 30 0 11 8 960 1,820 880 15 415,393
288 STB
1,885,215,716 12,500 12,600 32,040 12,538 2,717,630 12,550 251,900 50 700 774 3,957,680 3,580,530 3,001,570 37,639 22,635,851
289 STG
98,253,357 17,700 0 0 0 0 17,600 30 -100 5 12 1,350 1,300 30 1 1,729,259
290 STK
59,937,798 21,550 0 0 21,507 65,560 21,600 13,160 50 108 151 90,820 83,980 78,720 1,694 1,294,656
291 SVC
24,995,573 45,500 0 0 45,386 11,920 45,700 10 200 21 24 14,330 12,480 11,930 542 1,141,381
292 SVI
12,832,437 50,000 0 0 0 0 0 0 0 4 2 600 1,920 0 0 641,622
293 SVT
10,526,937 6,380 0 0 5,000 200 6,400 0 20 6 7 200 780 200 1 67,372
294 SZC
100,000,000 16,450 0 0 17,508 588,470 17,500 5,690 1,050 228 194 612,220 661,060 594,160 10,403 1,750,000
295 SZL
20,000,000 43,800 0 0 44,146 23,490 44,100 300 300 139 80 24,910 34,040 23,790 1,051 802,219
296 TAC
33,879,648 26,600 0 0 26,667 450 26,400 100 -200 16 16 1,160 2,490 550 15 894,330
297 TBC
63,500,000 26,800 0 0 26,857 1,750 26,950 50 150 25 14 2,420 9,610 1,800 49 1,711,325
298 TCB
3,496,592,160 26,100 0 0 26,064 2,409,920 26,100 222,000 0 1,027 739 3,234,280 2,705,480 2,631,920 68,606 91,261,055
299 TCD
38,230,192 13,850 0 0 0 20 13,850 800 0 10 20 1,250 2,340 820 11 529,488
300 TCH
362,994,014 22,800 0 0 22,896 239,740 22,900 113,120 100 220 248 361,840 411,920 352,860 8,080 8,089,919
301 TCL
20,943,893 23,600 0 0 23,563 12,350 23,650 2,500 50 41 43 24,650 24,860 14,850 350 495,323
302 TCM
54,230,055 30,150 0 0 29,754 1,580,850 29,550 77,780 -600 972 847 1,713,570 1,677,670 1,658,630 49,335 1,599,530
303 TCO
18,711,000 12,500 0 0 0 0 0 0 0 0 2 0 2,150 0 0 209,101
304 TCR
10,373,190 1,980 0 0 1,893 8,450 1,880 0 -100 21 19 21,720 11,090 8,450 16 85,399
305 TCT
12,788,000 59,900 0 0 60,215 930 59,900 0 0 6 14 4,590 1,390 930 56 766,001
306 TDC
100,000,000 8,860 0 0 8,703 126,050 8,750 4,070 -110 127 149 135,450 141,740 130,120 1,133 875,000
307 TDG
16,770,000 3,040 0 0 3,013 88,280 3,040 550 0 109 85 101,280 147,770 88,830 268 50,981
308 TDH
81,634,927 11,600 0 0 11,768 484,890 11,850 5,300 250 270 251 596,330 532,610 490,190 5,769 967,374
309 TDM
81,200,000 28,600 0 0 28,579 195,250 28,800 8,960 200 157 146 241,740 227,050 204,210 5,838 2,338,560
310 TDW
8,500,000 28,050 0 0 33,333 30 29,000 0 950 10 5 150 940 30 1 246,500
311 TEG
19,439,856 6,940 0 0 9,091 220 6,940 0 0 27 10 3,820 8,320 220 2 204,313
312 TGG
27,299,990 2,750 0 0 2,731 546,980 2,780 8,000 30 137 132 587,120 697,540 554,980 1,516 75,894
313 THG
13,199,769 37,200 0 0 37,288 4,720 37,900 4,010 700 32 34 10,320 17,160 8,730 328 500,271
314 THI
48,800,000 38,050 0 0 0 0 0 0 0 7 2 710 750 0 0 1,674,200
315 TIE
9,569,900 9,740 0 0 0 10 9,060 0 -680 2 8 10 5,050 10 0 86,703
316 TIP
26,003,143 20,500 0 0 20,114 28,090 20,000 4,700 -500 97 60 38,150 46,690 32,790 659 520,063
317 TIX
30,000,000 29,000 0 0 28,571 140 27,550 50 -1,450 9 10 680 260 190 5 826,500
318 TLD
18,719,788 6,980 0 0 6,552 488,550 6,500 0 -480 119 296 488,550 560,470 488,550 3,201 121,679
319 TLG
65,722,853 60,000 0 0 59,574 470 60,600 120 600 36 30 820 2,110 590 35 4,285,805
320 TLH
102,110,621 5,350 0 0 5,346 220,370 5,330 21,580 -20 79 93 255,210 288,060 241,950 1,293 536,468
321