+84 8 6299 2020 Account Opening | Fund NAV Board | Career | Contact

RONGVIET OUR BUSINESS RESEARCH INFORMATION INVESTOR RELATIONS SUPPORT Introduction Chairmans Message Milestones Organizational Structurec Founders Management Team Board of Directors Board of Supervisors Board of Management Network Culture & Media RongViet Culture Media Awards & Recognition Career Path RongViet Environment Human Resource Policies Recruitment Process Vacancy Information Online Application Retail Clients Brokerage & Investment Advisory Securities Services Cash Management Securities Deposit Auctions Shareholder Management Fund Certificate Distribution Research Services Financial Services Stock Mortgage Cash Advance Margin Trading Margin M+ Institutional Clients Securities Brokerage & Services Research Services Financial Services Investment Banking Capital Market Services Debt Market Services Corporate Restructuring and Valuation Compliance Services Merger & Acquisition Services Highlight Clients Promotions Value Client Program Rules Special treatments Other Programs Gift List Technical Views Recommendations 6PM Call Company Reports Strategic Reports Special Reports Stock Market Reports Report Find Analyst pinboard RongViet News Announcements Entitlements Auctions Our Partners News Investment Tools Stock Information Disclosures Disclosured Information Shareholder Information Financial Information Key Financials Annual Reports & Prospectus Corporate Governance Investor Guidance Account Opening Account Management Cash Management Securities Management Information Management Authorization Management Transaction Guidance Financial Services Margin Trading Cash Advance Stock Mortgage Auctions Client Feedbacks Fee Schedule Securities Transactions Financial Services Custody Services Other Services

Home > Investment tool > Trading Data Trading Data Stock screener Compare stocks Technical chart analysis Enterprise 360 HOSE | HNX | UPCoM  STOCK INDEXES HOSE Index VNIndex: 906.78 -1.92 (-0.21%) Choose date  :    Choose session :  245 244 242 240 238 236 234 232 230 228 226 224 222 220 218 216 214 212 210 208 206 204 202 200 198 196 194 192 190 188 186 184 182 180 178 176 174 172 170 168 166 164 162 160 158 156 154 152 150 148 146 144 142 140 138 136 134 132 130 128 126 124 122 120 118 116 114 112 110 108 106 104 102 100 98 96 94 92 90 88 86 84 82 80 78 76 74 72 70 68 66 64 62 60 58 56 54 52 50 48 46 44 42 40 38 36 34 32 30 28 26 24 22 20 18 16 14 12 10 8 6 4 2 Composite index Foreign Transaction results Transaction results HOSE   Order Matching Put-Through Total Market Cap. Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val. Entire market 65,413,590 94.99% 918,265 88.77% 3,451,982 5.01% 116,221 11.23% 68,865,572 1,034,486 shares 65,413,590 94.99% 918,265 88.77% 3,451,982 5.01% 116,221 11.23% 68,865,572 1,034,486 2,592,400,342 Bonds 0% 0%   Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell Number of orders 24,822 -44.09% 23,434 -46.25% 1,388 Volume 76,553,490 -36.36% 76,245,420 -36.5% 308,070 (+/-)% : The difference from the previous session Order Matching Put-Through No Stock Shares Listed Reference price Session 1 Session 2 Session 3 Change Total orders Total order volume Order Matching Market Capitalization Price Vol (*)Price Vol Price Vol Buy Sell Buy Sell Vol Val. 1 AAA 171,199,976 14,850 14,900 18,000 14,816 850,000 0 0 -150 200 397 926,720 881,570 868,000 12,862 2,516,640 2 AAM 9,935,701 13,350 13,350 30 0 0 0 0 0 7 12 10,430 230 30 0 107,277 3 ABT 14,107,207 43,000 0 0 0 0 0 0 0 8 13 3,100 1,670 0 0 494,382 4 ACC 10,000,000 21,700 21,700 10 22,222 990 0 0 -200 1 11 1,050 2,990 1,000 22 215,000 5 ACL 22,799,675 31,450 0 0 31,878 12,830 0 0 550 41 15 20,020 19,530 12,830 409 729,590 6 ADS 25,517,801 13,550 0 0 13,364 10,850 0 0 -250 14 11 27,150 17,320 10,850 145 339,387 7 AGF 28,109,743 4,190 0 0 0 0 0 0 0 0 0 0 0 0 0 117,780 8 AGM 18,200,000 10,700 0 0 10,732 2,050 0 0 0 32 17 3,130 7,090 2,050 22 194,740 9 AGR 212,000,000 3,500 3,450 100 3,922 1,020 0 0 0 23 32 24,320 24,220 1,120 4 739,200 10 AMD 163,504,874 2,870 2,880 1,930 2,917 330,120 0 0 50 96 127 367,940 389,590 332,050 969 477,434 11 ANV 125,044,625 26,950 27,000 8,770 26,932 129,510 0 0 -50 109 116 198,330 148,080 138,280 3,725 3,420,197 12 APC 12,020,400 35,550 35,550 1,020 35,581 5,340 0 0 -150 40 37 8,350 7,590 6,360 226 417,863 13 APG 13,528,900 7,500 0 0 7,517 153,250 0 0 0 17 32 174,750 159,840 153,250 1,152 101,467 14 ASM 241,933,853 8,280 8,280 255,080 8,233 1,102,030 0 0 -40 230 269 1,396,870 1,380,760 1,357,110 11,185 1,993,535 15 ASP 37,339,929 6,000 0 0 6,000 2,000 0 0 0 3 2 7,800 7,000 2,000 12 224,037 16 AST 36,000,000 65,500 65,600 400 63,379 68,650 0 0 -3,000 188 179 76,460 80,640 69,050 4,377 2,250,000 17 ATG 15,220,000 1,570 1,570 10 1,491 27,490 0 0 -30 59 39 65,360 47,060 27,500 41 23,439 18 BBC 15,420,782 68,000 0 0 100,000 10 0 0 500 3 14 50 90 10 1 1,056,324 19 BCE 30,000,000 5,800 5,800 30 3,676 13,330 0 0 30 14 25 13,520 19,400 13,360 78 174,900 20 BCG 108,005,760 4,950 4,910 700 4,927 36,530 0 0 0 56 63 44,770 45,830 37,230 183 534,629 21 BFC 57,167,993 26,100 0 0 25,706 3,540 0 0 -400 23 19 8,370 5,560 3,540 91 1,469,217 22 BHN 231,800,000 83,200 0 0 0 0 0 0 0 12 11 710 630 0 0 19,285,760 23 BIC 117,276,895 25,900 0 0 0 0 0 0 0 6 7 1,130 2,000 0 0 3,037,472 24 BID 3,418,715,334 32,200 32,200 140 32,236 140,370 0 0 0 250 232 151,860 160,660 140,510 4,530 110,082,634 25 BMC 12,392,630 12,800 12,800 2,860 10,811 370 0 0 50 8 10 8,880 6,200 3,230 41 159,245 26 BMI 91,354,037 20,350 0 0 0 10 0 0 0 25 14 3,590 1,740 10 0 1,859,055 27 BMP 81,860,938 50,000 49,900 200 49,776 37,930 0 0 -450 144 73 53,610 40,710 38,130 1,898 4,056,209 28 BRC 12,374,997 9,500 0 0 0 0 0 0 0 1 0 500 0 0 0 117,562 29 BSI 110,973,644 9,900 0 0 9,730 8,530 0 0 -200 20 13 13,830 10,810 8,530 83 1,076,394 30 BTP 60,485,600 11,850 0 0 11,551 6,060 0 0 -150 10 13 12,170 10,050 6,060 70 707,682 31 BTT 13,500,000 35,000 0 0 0 0 0 0 0 6 1 130 70 0 0 472,500 32 BVH 700,886,434 90,000 90,000 540 91,256 21,500 0 0 2,000 82 83 33,310 25,770 22,040 2,011 64,481,552 33 BWE 150,000,000 24,450 24,450 70 24,493 40,420 0 0 -150 49 50 51,920 45,200 40,490 992 3,645,000 34 C32 15,030,145 26,500 0 0 26,020 7,110 0 0 -450 20 13 14,220 14,700 7,110 185 391,535 35 C47 17,020,130 16,150 16,500 60 16,154 3,900 0 0 50 23 30 4,540 8,240 3,960 64 275,726 36 CAV 57,600,000 56,000 0 0 0 0 0 0 0 2 2 730 230 0 0 3,225,600 37 CCI 17,743,865 11,750 0 0 12,143 1,400 0 0 -800 7 7 2,030 5,250 1,400 17 192,075 38 CCL 47,499,885 3,140 3,050 630 3,133 12,130 0 0 10 37 19 48,870 45,430 12,760 40 149,625 39 CDC 15,706,406 14,250 0 0 0 0 0 0 0 5 1 2,180 160 0 0 223,816 40 CEE 41,500,000 16,800 0 0 16,667 600 0 0 0 9 12 8,850 17,500 600 10 663,600 41 CHP 138,598,505 20,900 0 0 21,026 11,890 0 0 100 12 27 14,280 19,970 11,890 250 2,910,569 42 CIG 31,539,947 3,430 0 0 0 0 0 0 0 0 10 0 5,810 0 0 108,182 43 CII 280,043,273 24,000 24,100 2,200 23,569 177,900 0 0 -450 173 102 210,020 209,040 180,100 4,246 5,833,651 44 CLC 26,207,583 35,400 0 0 0 0 0 0 0 6 8 5,010 5,080 0 0 927,748 45 CLG 21,150,000 2,730 0 0 2,743 9,480 0 0 -30 20 13 21,510 15,710 9,480 26 57,105 46 CLL 34,000,000 26,000 0 0 0 0 0 0 0 5 0 550 0 0 0 884,000 47 CLW 13,000,000 14,150 0 0 0 10 0 0 -850 9 0 1,660 10 10 0 172,900 48 CMG 72,055,210 23,100 0 0 24,000 250 0 0 0 22 17 12,990 14,680 250 6 1,664,475 49 CMT 8,000,000 7,040 0 0 0 0 0 0 0 2 2 25,100 5,670 0 0 51,275 50 CMV 12,103,912 17,500 0 0 0 0 0 0 0 1 0 840 0 0 0 211,818 51 CMX 13,221,234 14,400 14,650 10 14,640 8,060 0 0 100 31 54 10,520 17,310 8,070 118 191,708 52 CNG 27,000,000 26,000 0 0 25,935 12,840 0 0 0 18 16 19,820 14,790 12,840 333 701,991 53 COM 14,120,628 53,000 0 0 0 0 0 0 0 8 4 1,780 1,160 0 0 748,393 54 CRC 15,000,000 14,550 0 0 14,301 9,300 0 0 -300 1 21 9,390 10,050 9,300 133 213,750 55 CRE 50,000,000 40,900 40,800 5,010 40,832 76,460 0 0 -100 84 72 87,220 105,140 81,470 3,326 2,040,000 56 CSM 103,626,467 15,200 0 0 15,086 16,770 0 0 -200 32 35 21,970 32,890 16,770 253 1,554,379 57 CSV 44,200,000 29,100 0 0 28,994 1,690 0 0 -100 23 24 1,760 3,710 1,690 49 1,281,800 58 CTD 78,355,000 149,200 149,200 260 149,847 26,100 0 0 800 176 81 28,560 32,750 26,360 3,950 11,321,831 59 CTF 18,000,000 22,800 0 0 22,935 26,030 0 0 200 1 11 27,030 31,460 26,030 597 910,800 60 CTG 3,723,404,556 18,700 18,700 23,850 18,743 1,525,620 0 0 0 607 491 1,785,370 1,770,460 1,549,470 29,041 69,627,665 61 CTI 62,999,997 26,100 26,050 9,400 25,662 407,300 0 0 -600 117 149 460,210 438,330 416,700 10,697 1,606,500 62 CTS 106,436,576 9,150 9,150 10 9,030 13,400 0 0 -130 32 22 15,230 23,190 13,410 121 959,725 63 CVT 36,690,887 19,300 0 0 19,041 35,660 0 0 -300 52 67 39,760 43,880 35,660 679 697,127 64 D2D 10,700,000 67,400 0 0 67,588 17,000 0 0 -400 15 15 18,480 26,880 17,000 1,149 713,884 65 DAG 51,795,085 7,350 7,350 12,000 7,363 68,310 0 0 0 65 56 84,970 102,910 80,310 591 380,684 66 DAH 34,200,000 6,180 6,150 1,110 6,150 44,230 0 0 -30 17 25 66,960 71,320 45,340 279 210,330 67 DAT 43,814,920 9,720 0 0 0 10 0 0 -680 6 0 1,010 10 10 0 396,087 68 DBD 52,379,000 40,500 0 0 40,529 22,700 0 0 100 42 32 30,290 31,500 22,700 920 2,126,584 69 DCL 56,832,824 9,550 0 0 9,406 10,950 0 0 -150 16 9 19,310 11,800 10,950 103 534,229 70 DCM 529,400,000 9,660 0 0 9,707 163,800 0 0 50 138 120 182,060 181,380 163,800 1,590 5,140,474 71 DGW 40,751,747 22,800 22,800 23,700 22,640 235,200 0 0 -200 112 120 310,340 275,270 258,900 5,865 917,566 72 DHA 15,119,946 30,200 31,000 10 30,040 2,530 0 0 -800 24 31 16,640 35,790 2,540 76 442,800 73 DHC 41,351,549 30,450 30,200 580 30,528 34,460 0 0 0 38 39 47,960 41,860 35,040 1,070 1,259,155 74 DHG 130,746,071 82,100 80,500 180 82,706 80,720 0 0 1,000 199 233 87,230 82,740 80,900 6,690 10,864,999 75 DHM 31,396,180 5,150 0 0 4,000 500 0 0 -250 7 8 6,160 20,860 500 2 153,841 76 DIC 26,585,840 3,200 0 0 3,212 11,520 0 0 0 20 17 21,830 19,020 11,520 37 83,471 77 DIG 252,484,783 16,050 16,050 28,740 16,047 380,700 0 0 0 180 162 450,950 558,240 409,440 6,570 4,052,381 78 DLG 299,309,720 1,450 1,460 24,240 1,486 1,451,410 0 0 20 248 321 1,614,810 1,911,160 1,475,650 2,192 439,985 79 DMC 34,727,465 74,100 0 0 0 0 0 0 0 7 6 110 1,090 0 0 2,573,305 80 DPG 29,999,962 56,000 56,500 230 54,913 94,130 0 0 -2,000 169 92 98,840 97,900 94,360 5,182 1,619,998 81 DPM 391,400,000 22,100 22,100 1,150 22,448 719,900 0 0 550 335 358 753,250 811,370 721,050 16,185 8,863,721 82 DPR 43,000,000 33,200 0 0 33,086 22,880 0 0 100 59 50 27,540 28,930 22,880 757 1,336,156 83 DQC 34,359,416 26,300 0 0 26,183 6,760 0 0 -150 39 31 8,610 15,470 6,760 177 817,398 84 DRC 118,792,605 22,600 22,700 290 22,458 85,450 0 0 0 109 95 98,060 101,530 85,740 1,926 2,684,713 85 DRH 60,999,933 8,830 9,000 10 8,565 119,440 0 0 -600 115 65 160,620 121,500 119,450 1,023 502,029 86 DRL 9,500,000 48,600 0 0 46,667 150 0 0 400 17 5 2,730 1,150 150 7 465,500 87 DSN 12,083,009 58,700 0 0 58,491 2,120 0 0 0 27 24 2,570 2,790 2,120 124 709,273 88 DTA 17,200,000 6,500 0 0 0 20 0 0 -450 0 7 20 12,150 20 0 104,060 89 DTL 61,435,604 35,550 0 0 0 0 0 0 0 0 0 0 0 0 0 2,155,431 90 DTT 8,151,820 12,050 0 0 0 0 0 0 0 0 3 0 2,770 0 0 98,229 91 DVP 40,000,000 40,700 0 0 40,529 4,540 0 0 -200 42 16 5,060 7,300 4,540 184 1,620,000 92 DXG 350,071,412 23,000 23,000 2,550 22,958 291,450 0 0 -50 247 108 437,140 406,420 294,000 6,750 8,028,400 93 DXV 9,900,000 3,670 0 0 0 0 0 0 0 0 4 0 790 0 0 36,333 94 E1VFVN30 295,200,000 14,260 0 0 14,211 998,510 0 0 -10 142 172 998,740 1,026,010 998,510 14,190 4,206,600 95 EIB 1,235,522,904 14,500 0 0 14,752 24,200 0 0 250 40 53 34,970 70,990 24,200 357 18,134,135 96 ELC 50,928,243 7,300 0 0 7,243 7,870 0 0 0 7 8 10,420 11,560 7,870 57 369,516 97 EMC 11,473,000 11,550 0 0 0 0 0 0 0 8 0 2,160 0 0 0 132,513 98 EVE 41,979,773 16,500 16,500 100 16,304 13,800 0 0 -250 43 23 22,120 19,900 13,900 227 618,280 99 EVG 60,000,000 2,690 2,690 90 2,666 204,070 0 0 -20 57 116 219,510 313,130 204,160 544 160,200 100 FCM 41,000,000 6,560 0 0 6,535 10,100 0 0 -60 9 17 50,300 50,340 10,100 66 266,500 101 FCN 94,344,562 14,100 14,100 520 14,175 234,350 0 0 50 146 149 284,050 281,620 234,870 3,329 1,334,976 102 FDC 38,629,988 16,200 0 0 0 0 0 0 0 0 4 0 109,800 0 0 625,806 103 FIR 13,000,000 39,950 40,000 7,630 39,800 50,000 0 0 100 67 75 65,040 64,400 57,630 2,295 520,650 104 FIT 254,730,247 2,620 2,610 2,000 2,631 33,450 0 0 -10 45 21 53,900 118,370 35,450 93 664,846 105 FLC 709,997,807 5,420 5,460 95,510 5,544 17,534,710 0 0 190 1,170 1,251 17,815,590 17,787,990 17,630,220 97,736 3,983,088 106 FMC 40,200,000 32,400 32,400 4,110 32,071 80,570 0 0 -400 143 124 110,940 102,150 84,680 2,717 1,286,400 107 FPT 613,636,772 42,550 42,500 2,920 42,547 135,050 0 0 0 178 135 193,110 151,560 137,970 5,870 26,106,740 108 FRT 68,000,000 69,900 0 0 100,000 10 0 0 -3,900 30 19 370 34,530 10 1 4,488,000 109 FTM 50,000,000 16,400 16,100 14,770 15,908 691,180 0 0 -450 82 109 754,160 718,770 705,950 11,233 797,500 110 FTS 109,313,688 17,000 0 0 16,705 4,370 0 0 -200 59 32 10,510 12,310 4,370 73 1,836,466 111 FUCTVGF1 15,000,000 15,000 0 0 0 0 0 0 0 0 1 0 1,420 0 0 225,000 112 FUCTVGF2 17,000,000 10,700 0 0 0 0 0 0 0 0 0 0 0 0 0 181,900 113 FUCVREIT 5,000,000 9,000 0 0 0 0 0 0 0 0 4 0 990 0 0 45,000 114 FUESSV50 9,700,000 12,200 12,200 17,000 12,134 2,390 0 0 -40 4 8 74,380 62,190 19,390 236 117,952 115 GAS 1,913,950,000 90,600 91,000 4,040 90,376 55,900 0 0 0 191 144 66,860 65,300 59,940 5,420 173,403,870 116 GDT 16,394,176 40,350 0 0 40,000 2,000 0 0 -450 25 20 3,130 5,290 2,000 80 680,453 117 GEX 406,560,000 21,650 21,750 19,610 21,663 546,190 0 0 -50 179 179 624,350 644,340 565,800 12,259 8,781,696 118 GIL 19,075,825 35,800 0 0 35,648 2,160 0 0 -400 18 22 3,610 4,820 2,160 77 675,284 119 GMC 15,555,620 37,000 0 0 37,500 2,080 0 0 500 31 38 4,230 5,320 2,080 78 581,489 120 GMD 296,924,957 26,500 26,400 2,200 26,282 90,710 0 0 -150 203 100 103,530 94,020 92,910 2,442 7,823,973 121 GSP 30,000,000 13,550 0 0 12,963 540 0 0 -200 10 7 3,650 11,520 540 7 400,500 122 GTA 10,400,000 14,150 0 0 0 10 0 0 0 4 3 920 5,450 10 0 139,095 123 GTN 250,000,000 10,350 10,400 500 10,387 234,820 0 0 50 86 69 305,550 346,120 235,320 2,444 2,600,000 124 HAG 927,467,947 5,110 5,100 10,600 5,072 824,690 0 0 -40 204 211 905,350 884,820 835,290 4,237 4,701,914 125 HAH 48,782,751 13,000 12,950 10 12,911 39,580 0 0 -100 57 21 55,980 58,970 39,590 511 621,905 126 HAI 182,682,799 1,990 0 0 0 0 0 0 0 0 0 0 0 0 0 363,539 127 HAP 55,626,621 3,340 3,340 90 3,448 2,030 0 0 -120 14 12 11,310 7,700 2,120 7 178,617 128 HAR 101,350,100 4,400 4,420 20 4,465 12,990 0 0 50 60 54 47,970 37,150 13,010 58 451,008 129 HAS 8,000,000 9,290 0 0 14,286 70 0 0 -590 2 3 100 920 70 1 67,860 130 HAX 35,013,399 16,650 16,800 4,000 16,882 11,610 0 0 250 29 52 15,880 27,570 15,610 263 591,726 131 HBC 196,074,977 16,750 16,750 5,730 16,599 383,940 0 0 -250 285 192 448,470 430,270 389,670 6,469 3,235,237 132 HCD 27,000,000 5,000 5,060 40 5,033 45,100 0 0 0 38 34 47,340 61,150 45,140 227 135,000 133 HCM 129,756,758 43,500 43,300 560 43,895 65,270 0 0 350 134 138 76,930 79,370 65,830 2,889 5,680,950 134 HDB 980,999,979 29,200 29,200 12,130 29,122 413,530 0 0 -100 122 141 470,780 534,030 425,660 12,397 28,547,093 135 HDC 50,431,267 14,850 14,850 10 14,840 232,890 0 0 -100 53 67 253,020 256,560 232,900 3,456 736,829 136 HDG 94,952,036 35,700 36,000 10 35,559 131,330 0 0 -100 118 83 147,460 146,410 131,340 4,670 3,379,131 137 HHS 274,744,063 3,920 3,920 2,000 3,952 84,260 0 0 30 54 75 297,490 106,600 86,260 341 986,489 138 HID 32,554,298 2,390 2,320 1,190 2,376 4,630 0 0 0 26 16 8,820 35,420 5,820 14 136,346 139 HII 27,850,000 13,900 0 0 13,900 80,360 0 0 0 16 43 87,340 89,060 80,360 1,117 387,115 140 HLG 44,375,385 7,940 0 0 0 0 0 0 0 0 3 0 1,490 0 0 351,150 141 HMC 21,000,000 16,650 0 0 16,227 7,210 0 0 -250 36 19 14,270 17,610 7,210 117 344,400 142 HNG 767,143,895 14,500 14,500 900 14,325 95,570 0 0 -250 83 47 140,300 134,290 96,470 1,382 12,637,526 143 HOT 8,000,000 31,400 0 0 0 0 0 0 0 1 0 100 0 0 0 251,198 144 HPG 2,123,907,166 29,450 29,450 24,020 29,314 680,860 0 0 -200 429 324 843,860 792,790 704,880 20,666 62,124,285 145 HPX 199,996,305 25,400 25,400 22,000 25,240 184,750 0 0 -100 29 51 242,100 248,940 206,750 5,222 5,059,907 146 HQC 476,600,000 1,400 1,390 85,200 1,390 4,829,740 0 0 0 196 126 5,847,400 5,462,920 4,914,940 6,832 667,239 147 HRC 30,206,622 33,000 0 0 0 0 0 0 0 1 1 100 200 0 0 996,819 148 HSG 384,990,328 6,770 6,770 15,790 6,652 1,305,490 0 0 -140 561 369 1,393,790 1,386,110 1,321,280 8,791 2,551,521 149 HSL 15,749,956 13,000 12,100 11,320 12,105 248,490 0 0 -900 26 167 259,810 306,890 259,810 3,145 190,574 150 HT1 381,589,911 14,000 14,000 100 13,959 8,740 0 0 0 47 38 12,990 47,220 8,840 123 5,341,587 151 HTI 24,949,200 11,800 0 0 0 0 0 0 0 5 4 2,600 9,290 0 0 294,401 152 HTL 12,000,000 17,000 0 0 17,188 640 0 0 -100 7 7 1,360 1,210 640 11 202,800 153 HTN 25,000,000 22,500 0 0 22,222 630 0 0 -100 17 28 660 660 630 14 643,998 154 HTT 20,000,000 1,810 1,800 10 1,757 5,690 0 0 -10 20 13 38,740 51,570 5,700 10 36,000 155 HTV 13,104,000 15,500 0 0 0 0 0 0 0 3 13 10 5,240 0 0 203,112 156 HU1 10,000,000 10,000 0 0 10,532 9,020 0 0 0 35 6 19,520 10,020 9,020 95 100,000 157 HU3 9,999,944 10,300 0 0 0 0 0 0 0 3 5 7,200 2,610 0 0 102,999 158 HVG 227,038,291 5,200 0 0 0 0 0 0 0 0 0 0 0 0 0 1,154,599 159 HVH 20,000,000 20,050 20,000 1,500 20,073 49,320 0 0 50 17 20 66,060 92,640 50,820 1,020 402,000 160 HVX 38,525,250 4,220 0 0 0 0 0 0 0 0 3 0 39,490 0 0 175,237 161 IBC 68,880,000 23,950 23,950 180 23,855 91,510 0 0 -100 15 43 92,230 98,910 91,690 2,187 1,642,788 162 ICF 12,807,000 2,080 0 0 0 0 0 0 0 0 0 0 0 0 0 26,639 163 IDI 197,953,420 7,940 7,950 800 7,950 244,270 0 0 30 187 166 267,080 262,530 245,070 1,948 1,577,689 164 IJC 137,097,323 7,700 0 0 7,705 123,560 0 0 0 57 42 162,900 133,250 123,560 952 1,055,649 165 IMP 49,421,159 51,300 0 0 0 0 0 0 0 12 17 440 880 0 0 2,534,290 166 ITA 938,463,607 3,010 3,030 2,360 2,986 772,680 0 0 -40 234 142 1,057,550 838,660 775,040 2,314 2,786,815 167 ITC 69,086,688 11,800 0 0 0 0 0 0 0 4 10 5,540 23,070 0 0 810,027 168 ITD 19,064,798 10,050 0 0 0 0 0 0 0 3 7 22,220 1,060 0 0 190,876 169 JVC 112,500,171 3,070 0 0 3,168 114,910 0 0 130 63 76 203,220 137,350 114,910 364 360,001 170 KAC 23,999,999 15,000 0 0 0 0 0 0 0 0 0 0 0 0 0 360,000 171 KBC 475,711,167 14,100 14,100 55,890 14,111 738,850 0 0 50 306 208 1,130,270 1,072,930 794,740 11,214 6,647,107 172 KDC 256,653,397 22,400 21,900 660 21,978 34,580 0 0 -500 114 56 42,450 47,550 35,240 774 4,503,979 173 KDH 414,023,353 30,050 30,050 250 29,974 39,200 0 0 -50 64 69 49,290 65,190 39,450 1,183 12,420,701 174 KHP 41,551,296 10,100 0 0 9,804 510 0 0 -100 8 9 1,620 29,300 510 5 400,513 175 KMR 56,881,443 3,090 3,090 110 3,049 8,200 0 0 -40 36 37 18,160 19,650 8,310 25 173,477 176 KPF 17,160,000 31,100 0 0 30,762 10,630 0 0 -300 13 15 12,320 14,390 10,630 327 528,528 177 KSB 53,779,882 24,850 25,000 10 24,968 39,490 0 0 50 61 62 48,080 51,040 39,500 986 1,339,119 178 KSH 57,509,675 1,280 1,290 100 1,292 16,250 0 0 0 37 36 57,200 29,250 16,350 21 73,612 179 L10 9,890,000 21,100 0 0 19,298 570 0 0 -100 20 11 1,170 2,130 570 11 205,590 180 LAF 14,728,019 5,770 0 0 4,950 1,010 0 0 370 4 20 1,040 6,450 1,010 5 90,430 181 LBM 8,500,000 28,200 0 0 27,273 220 0 0 1,300 18 14 720 320 220 6 250,750 182 LCG 100,000,000 8,240 8,020 650 8,178 17,730 0 0 -140 30 19 37,640 50,310 18,380 150 793,797 183 LCM 24,633,000 710 0 0 0 0 0 0 0 0 0 0 0 0 0 17,489 184 LDG 190,614,454 14,700 14,700 100 14,895 290,600 0 0 200 171 200 358,660 458,440 290,700 4,330 2,840,155 185 LEC 26,100,000 18,800 0 0 0 0 0 0 0 3 2 400 280 0 0 490,680 186 LGC 192,854,765 35,300 0 0 0 0 0 0 0 0 3 0 6,100 0 0 6,807,773 187 LGL 50,000,000 7,700 7,800 40 7,699 24,030 0 0 0 41 46 41,940 29,840 24,070 185 384,978 188 LHG 50,012,010 18,500 0 0 18,466 17,610 0 0 0 64 55 49,260 26,250 17,610 325 925,222 189 LIX 32,400,000 46,500 0 0 0 10 0 0 1,000 14 10 3,190 7,710 10 0 1,539,000 190 LM8 9,388,682 24,400 0 0 0 0 0 0 0 3 1 530 140 0 0 229,084 191 LMH 23,300,000 10,000 10,000 2,200 10,051 40,990 0 0 100 12 11 50,770 77,950 43,190 434 235,330 192 LSS 70,000,000 6,580 0 0 0 50 0 0 -30 12 14 9,690 9,050 50 0 438,817 193 MBB 2,160,451,381 19,450 19,450 90,020 19,840 4,474,060 0 0 350 664 1,050 5,123,300 4,917,680 4,564,080 90,516 42,776,937 194 MCG 57,510,000 2,740 0 0 1,887 530 0 0 -190 2 5 10,000 8,530 530 1 132,728 195 MCP 15,071,337 21,800 0 0 0 0 0 0 0 13 3 1,520 90 0 0 328,147 196 MDG 10,889,031 12,600 0 0 9,091 110 0 0 -600 1 8 130 2,100 110 1 123,897 197 MHC 37,643,896 4,900 0 0 4,762 2,100 0 0 160 12 15 5,250 16,840 2,100 10 190,478 198 MSH 47,628,000 46,000 46,000 1,030 45,288 15,810 0 0 -1,000 66 53 18,940 25,820 16,840 763 2,143,260 199 MSN 1,163,149,548 81,400 81,300 3,190 81,342 85,700 0 0 -100 230 134 129,240 109,130 88,890 7,230 94,564,058 200 MWG 430,766,667 85,300 86,000 50,420 85,481 222,540 0 0 200 233 214 406,770 296,100 272,960 23,359 37,887,349 201 NAF 36,299,782 14,000 0 0 13,816 71,510 0 0 0 54 29 101,500 90,590 71,510 988 508,196 202 NAV 8,000,000 8,200 7,640 10 0 10 0 0 500 6 9 20 2,760 20 0 69,600 203 NBB 97,571,574 21,500 21,500 500 21,200 10,000 0 0 -200 8 22 14,700 33,170 10,500 223 2,075,305 204 NCT 26,166,940 72,600 72,600 1,000 71,717 990 0 0 100 37 22 6,580 7,040 1,990 144 1,902,249 205 NKG 181,999,868 6,860 6,860 80 6,797 66,350 0 0 -60 77 65 67,750 75,100 66,430 452 1,237,599 206 NLG 239,136,918 25,300 25,300 1,600 25,226 25,490 0 0 -150 49 55 68,040 54,790 27,090 683 6,014,293 207 NNC 21,920,000 48,700 0 0 48,701 3,080 0 0 100 25 24 9,700 4,560 3,080 150 1,069,696 208 NSC 17,586,988 87,500 0 0 87,571 1,770 0 0 200 25 12 2,300 2,450 1,770 155 1,541,285 209 NT2 287,876,029 28,200 0 0 27,808 79,760 0 0 -600 63 90 90,490 95,210 79,760 2,218 7,945,378 210 NTL 63,600,000 19,850 19,850 10 19,761 73,680 0 0 -50 69 41 106,090 169,830 73,690 1,456 1,207,601 211 NVL 930,446,674 57,500 57,100 4,180 57,214 201,070 0 0 -100 164 130 213,960 238,400 205,250 11,743 53,407,639 212 NVT 90,500,000 6,900 0 0 6,948 13,530 0 0 100 20 28 15,140 15,100 13,530 94 633,500 213 OGC 300,000,000 3,680 0 0 3,727 1,753,590 0 0 60 223 283 2,311,740 2,125,480 1,753,590 6,535 1,122,000 214 OPC 26,577,280 51,500 0 0 100,000 10 0 0 0 2 13 30 10,020 10 1 1,368,730 215 PAC 46,471,707 38,800 0 0 38,000 500 0 0 -600 14 6 8,660 2,950 500 19 1,775,219 216 PAN 136,101,630 43,300 43,300 1,200 50,000 20 0 0 -100 12 14 3,520 4,370 1,220 53 5,875,184 217 PC1 132,770,294 23,700 23,950 30 23,506 15,400 0 0 -100 74 37 25,110 17,310 15,430 363 3,133,369 218 PDN 12,347,987 65,300 0 0 69,103 3,010 0 0 4,500 23 9 5,370 3,010 3,010 208 861,889 219 PDR 266,389,007 25,700 25,600 2,200 25,350 246,390 0 0 -200 83 105 256,360 257,490 248,590 6,302 6,792,920 220 PET 86,600,124 8,060 0 0 8,052 5,340 0 0 -10 24 12 12,500 6,170 5,340 43 684,329 221 PGC 60,342,638 14,850 0 0 14,839 20,150 0 0 0 4 20 20,780 76,280 20,150 299 896,038 222 PGD 89,999,025 36,450 0 0 0 0 0 0 0 6 3 70 11,890 0 0 3,280,430 223 PGI 88,717,773 16,500 0 0 0 0 0 0 0 5 2 8,020 330 0 0 1,463,843 224 PHC 23,340,555 12,100 11,700 48,100 11,959 168,410 0 0 -150 56 104 240,010 245,900 216,510 2,577 279,723 225 PHR 135,499,198 36,000 0 0 34,472 571,450 0 0 -1,700 307 204 582,500 605,770 571,450 19,699 4,647,622 226 PIT 15,199,345 5,300 0 0 0 0 0 0 0 3 3 560 310 0 0 75,314 227 PJT 15,360,478 12,300 0 0 11,688 2,310 0 0 0 6 4 4,860 4,330 2,310 27 188,934 228 PLP 15,000,000 13,400 0 0 13,000 1,000 0 0 0 10 12 5,550 3,000 1,000 13 201,000 229 PLX 1,293,878,081 55,500 55,500 730 55,468 72,150 0 0 -100 169 123 80,570 87,480 72,880 4,043 64,198,253 230 PME 75,011,625 56,000 0 0 57,143 210 0 0 0 6 9 6,360 4,490 210 12 4,200,651 231 PMG 37,949,847 19,850 19,850 3,950 19,897 7,740 0 0 50 16 10 52,880 32,830 11,690 232 755,202 232 PNC 11,040,241 24,000 0 0 0 0 0 0 0 0 0 0 0 0 0 259,184 233 PNJ 167,002,982 91,700 91,200 6,060 91,070 90,820 0 0 -700 271 140 109,210 109,310 96,880 8,824 15,197,207 234 POM 243,344,952 8,600 0 0 0 0 0 0 0 7 3 4,310 13,370 0 0 2,083,025 235 POW 2,341,871,600 15,600 15,550 3,020 15,545 996,040 0 0 0 332 262 1,149,670 1,124,170 999,060 15,530 36,533,197 236 PPC 326,235,000 19,550 19,600 6,170 19,587 129,320 0 0 50 86 72 152,660 191,440 135,490 2,654 6,284,016 237 PPI 48,290,629 770 770 3,130 782 26,850 0 0 -10 24 34 71,310 69,280 29,980 23 36,701 238 PTB 48,599,441 58,700 0 0 58,600 15,290 0 0 -200 39 43 21,440 31,120 15,290 896 2,843,067 239 PTC 17,999,999 6,180 0 0 0 0 0 0 0 0 2 0 24,010 0 0 100,178 240 PTL 100,000,000 2,750 0 0 2,920 1,370 0 0 -190 12 8 2,400 7,960 1,370 4 253,095 241 PVD 383,266,160 15,450 15,400 1,670 15,652 692,700 0 0 200 351 435 781,090 856,260 694,370 10,868 5,991,605 242 PVT 281,440,162 16,500 16,500 2,200 16,393 54,230 0 0 -150 70 56 101,280 93,610 56,430 925 4,601,547 243 PXI 30,000,000 2,540 2,530 100 2,504 6,790 0 0 -20 27 23 8,190 7,250 6,890 17 75,600 244 PXS 60,000,000 4,860 0 0 4,709 32,700 0 0 -160 15 14 77,910 39,750 32,700 154 282,000 245 PXT 20,000,000 1,500 0 0 0 0 0 0 0 4 5 10,320 9,230 0 0 30,000 246 QBS 69,329,928 4,700 4,800 10 4,691 125,760 0 0 -10 20 44 136,400 142,890 125,770 590 325,157 247 QCG 275,129,310 4,800 4,900 106,500 4,922 2,015,390 0 0 200 260 317 2,300,150 2,138,220 2,121,890 10,441 1,375,646 248 RAL 11,500,000 83,400 0 0 87,500 80 0 0 1,100 6 13 2,100 5,740 80 7 971,750 249 RDP 33,942,862 11,000 0 0 0 0 0 0 0 5 3 400 3,320 0 0 373,371 250 REE 310,058,841 31,850 31,800 3,530 31,702 64,570 0 0 -100 151 96 77,500 74,050 68,100 2,159 9,844,117 251 RIC 28,708,169 6,500 0 0 0 0 0 0 0 1 3 2,000 1,100 0 0 457,397 252 ROS 567,598,121 35,600 35,000 5,960 35,000 861,760 0 0 -600 787 207 1,834,350 872,000 867,720 30,371 19,865,934 253 S4A 42,200,000 27,500 0 0 0 0 0 0 0 5 2 1,800 2,110 0 0 1,160,500 254 SAB 641,281,186 239,000 238,000 500 239,006 5,230 0 0 -1,000 94 145 8,960 7,420 5,730 1,369 152,624,922 255 SAM 241,785,703 7,220 0 0 7,257 8,130 0 0 -20 7 23 35,100 23,430 8,130 59 1,793,061 256 SAV 13,279,886 8,900 0 0 8,400 5,000 0 0 -600 10 6 13,200 15,190 5,000 42 106,938 257 SBA 60,488,261 14,050 14,050 4,400 14,001 56,280 0 0 -50 30 20 68,850 81,410 60,680 850 844,036 258 SBT 557,018,673 19,850 19,850 3,310 19,855 619,480 0 0 0 167 196 692,350 685,610 622,790 12,366 9,834,043 259 SBV 27,366,476 12,550 0 0 12,500 240 0 0 0 4 4 4,540 3,210 240 3 342,696 260 SC5 14,984,550 22,600 22,600 10 21,196 9,200 0 0 -1,500 11 26 11,160 9,240 9,210 195 316,152 261 SCD 8,500,000 22,000 0 0 0 0 0 0 0 0 8 0 1,190 0 0 186,508 262 SCR 339,222,675 7,340 7,300 3,370 7,325 523,420 0 0 0 121 121 678,820 676,000 526,790 3,859 2,489,886 263 SCS 49,985,700 141,500 0 0 100,000 10 0 0 400 11 17 11,010 1,270 10 1 7,092,971 264 SFC 11,291,459 25,000 0 0 0 0 0 0 0 3 3 10 1,000 0 0 280,870 265 SFG 47,897,333 13,400 0 0 13,000 1,000 0 0 -250 6 3 6,530 11,630 1,000 13 629,850 266 SFI 12,520,161 28,400 0 0 0 0 0 0 0 3 4 1,170 1,490 0 0 351,880 267 SGN 23,995,952 125,100 0 0 0 0 0 0 0 6 4 4,800 1,630 0 0 3,001,894 268 SGR 45,539,918 19,950 0 0 0 0 0 0 0 4 7 2,030 14,480 0 0 908,521 269 SGT 74,001,914 5,000 0 0 0 0 0 0 0 1 4 4,400 30 0 0 370,008 270 SHA 27,579,200 5,640 0 0 5,430 2,210 0 0 -40 17 14 5,910 6,110 2,210 12 154,444 271 SHI 67,427,337 6,670 0 0 6,580 286,490 0 0 -30 15 19 294,490 308,890 286,490 1,885 564,855 272 SHP 93,710,200 22,700 0 0 22,903 3,100 0 0 800 7 8 9,120 25,040 3,100 71 2,202,190 273 SII 64,516,000 19,900 0 0 19,048 420 0 0 100 0 7 420 7,760 420 8 1,290,320 274 SJD 68,998,620 20,950 21,000 1,220 20,873 7,330 0 0 -100 20 25 11,390 28,970 8,550 179 1,438,621 275 SJF 79,200,000 5,960 5,550 122,190 5,546 50,310 0 0 -410 4 277 172,500 1,589,880 172,500 957 439,560 276 SJS 114,855,540 19,500 19,300 110 19,629 25,370 0 0 200 57 50 32,060 26,930 25,480 500 2,243,780 277 SKG 57,574,956 16,700 16,800 1,000 16,789 38,240 0 0 100 50 82 61,280 86,780 39,240 659 967,259 278 SMA 19,021,499 13,200 0 0 12,615 52,000 0 0 -550 23 1 71,500 52,040 52,000 656 240,622 279 SMB 29,846,648 32,000 0 0 31,973 10,540 0 0 0 13 17 16,890 16,460 10,540 337 955,093 280 SMC 54,998,360 15,500 0 0 14,570 1,510 0 0 -200 12 10 6,530 2,510 1,510 22 841,475 281 SPM 14,000,000 13,000 0 0 0 0 0 0 0 7 8 600 380 0 0 179,010 282 SRC 28,065,765 16,550 17,000 1,000 15,712 79,810 0 0 -450 41 23 92,750 83,680 80,810 1,271 451,820 283 SRF 32,495,397 11,600 0 0 0 10 0 0 400 21 9 2,170 3,400 10 0 368,585 284 SSC 14,992,367 71,200 0 0 50,000 20 0 0 4,000 0 12 20 1,410 20 1 1,016,467 285 SSI 500,063,684 25,750 25,750 8,970 25,625 700,520 0 0 -200 448 254 776,560 775,050 709,490 18,182 13,009,301 286 ST8 25,720,902 18,000 0 0 0 0 0 0 0 3 3 450 5,410 0 0 462,976 287 STB 1,885,215,716 11,300 11,200 9,140 11,309 349,090 0 0 -50 334 240 901,960 711,380 358,230 4,050 20,291,101 288 STG 85,437,879 18,100 0 0 17,355 1,210 0 0 -150 5 13 3,280 8,250 1,210 21 1,533,610 289 STK 59,937,798 17,250 18,300 1,390 17,447 14,100 0 0 250 53 65 22,100 17,950 15,490 271 1,048,911 290 SVC 24,995,573 42,500 0 0 42,424 4,950 0 0 0 5 9 5,990 12,190 4,950 210 1,061,459 291 SVI 12,832,437 50,000 0 0 0 0 0 0 0 2 3 40 270 0 0 641,622 292 SVT 10,526,937 6,330 0 0 0 10 0 0 440 1 2 510 2,120 10 0 71,267 293 SZC 100,000,000 11,750 12,550 10,500 12,549 87,100 0 0 800 71 33 100,690 104,640 97,600 1,225 1,255,000 294 SZL 20,000,000 30,850 0 0 37,500 80 0 0 950 6 14 2,110 640 80 3 578,471 295 TAC 33,879,648 27,300 0 0 0 0 0 0 0 6 7 680 1,140 0 0 924,819 296 TBC 63,500,000 24,500 0 0 24,518 7,260 0 0 0 12 11 9,060 21,000 7,260 178 1,555,750 297 TCB 3,496,592,160 26,500 26,500 13,650 26,560 956,960 0 0 50 277 312 1,353,110 1,210,510 970,610 25,779 92,834,522 298 TCD 38,230,192 14,500 0 0 14,286 280 0 0 -500 1 4 290 3,440 280 4 535,223 299 TCH 362,994,014 16,950 17,000 29,500 16,860 277,990 0 0 0 173 150 344,800 327,540 307,490 5,189 5,987,953 300 TCL 20,943,893 25,850 0 0 25,499 14,040 0 0 -50 11 13 20,050 22,520 14,040 358 540,352 301 TCM 54,230,055 24,800 24,800 9,130 24,923 348,030 0 0 0 219 247 386,700 378,770 357,160 8,900 1,342,414 302 TCO 18,711,000 10,900 0 0 10,900 70,000 0 0 0 2 3 85,010 70,070 70,000 763 188,736 303 TCR 10,373,190 2,470 0 0 0 0 0 0 0 0 8 0 4,020 0 0 112,200 304 TCT 12,788,000 59,700 0 0 0 0 0 0 0 3 7 430 550 0 0 763,444 305 TDC 100,000,000 7,800 0 0 7,728 4,270 0 0 0 21 19 7,770 60,140 4,270 33 780,000 306 TDG 16,770,000 3,070 3,070 8,000 3,088 136,980 0 0 20 46 71 160,020 165,080 144,980 448 51,819 307 TDH 81,634,927 9,870 0 0 9,809 77,580 0 0 -80 59 73 84,910 89,340 77,580 761 799,206 308 TDM 81,200,000 19,150 0 0 19,142 9,560 0 0 100 12 15 22,860 30,250 9,560 183 1,563,100 309 TDW 8,500,000 22,000 0 0 0 10 0 0 -1,500 2 2 40 70 10 0 174,250 310 TEG 19,439,856 7,590 0 0 0 0 0 0 0 3 13 3,500 13,750 0 0 147,549 311 TGG 27,299,990 2,800 0 0 2,786 6,820 0 0 0 37 23 14,230 10,620 6,820 19 76,440 312 THG 13,199,769 35,000 0 0 33,971 2,090 0 0 -500 18 20 8,130 16,970 2,090 71 455,392 313 THI 48,800,000 40,000 0 0 40,000 100 0 0 -1,000 6 9 620 12,280 100 4 1,716,000 314 TIE 9,569,900 6,050 5,650 10 0 10 0 0 -50 7 10 140 70 20 0 57,419 315 TIP 26,003,143 16,000 16,500 10 0 0 0 0 500 6 10 140 5,120 10 0 429,052 316 TIX 26,400,000 31,300 0 0 0 0 0 0 0 1 2 10 160 0 0 939,000 317 TLD 18,719,788 7,140 7,140 1,000 7,099 87,060 0 0 -70 34 66 101,980 92,160 88,060 625 132,349 318 TLG 65,722,853 63,000 0 0 62,791 430 0 0 -1,000 12 18 640 1,850 430 27 4,074,817 319 TLH 102,110,621 5,120 5,110 30 5,063 40,690 0 0 -70 28 25 54,870 43,510 40,720 206 508,286 320 TMP 70,000,000 34,100 0 0 0 0 0 0 0 8 7 2,540 1,190 0 0 2,387,000 321 TMS 47,520,507 25,800 26,400 12,220 25,000 120 0 0 200 17 20 12,420 13,000 12,340 326 1,235,231 322 TMT 37,287,680 8,100 0 0 7,692 4,420 0 0 260 3 15 5,120 7,200 4,420 34 308,300 323 TNA 30,127,296 12,800 12,800 100 12,674 5,760 0 0 -300 31 29 9,060 9,150 5,860 74 372,279 324 TNC 19,250,000 13,000 0 0 0 0 0 0 0 2 7 0 600 0 0 250,250 325 TNI 52,500,000 9,270 9,250 5,600 9,260 81,100 0 0 -10 51 62 125,050 108,620 86,700 803 486,150 326 TNT 25,500,000 2,610 0 0 0 0 0 0 0 11 5 3,130 3,320 0 0 66,555 327 TPB 856,589,206 20,800 21,000 1,280 20,799 54,040 0 0 -100 52 75 61,850 83,740 55,320 1,151 17,606,864 328 TPC 24,430,596 12,050 0 0 11,295 6,640 0 0 0 0 6 6,640 8,460 6,640 75 256,291 329 TRA 41,453,673 70,000 0 0 75,000 80 0 0 0