+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: 850.74 -4.31 (-0.5%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 285,091,480 93.59% 4,738,526 91.82% 19,532,521 6.41% 422,187 8.18% 304,624,001 5,160,713
shares 285,091,480 93.59% 4,738,526 91.82% 19,532,521 6.41% 422,187 8.18% 304,624,001 5,160,713 2,982,996,649
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 123,616 15.72% 109,103 6.96% 14,513
Volume 317,163,350 17.31% 305,477,520 13.81% 11,685,830
(+/-)% : 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
211,199,976 11,950 12,050 129,680 12,281 6,750,770 12,250 165,140 300 1,167 1,368 7,447,370 7,265,120 7,045,590 86,495 2,587,200
2 AAM
12,346,411 11,200 0 0 11,493 6,700 11,200 10 0 14 24 12,080 11,030 6,710 77 117,053
3 ABS
28,800,000 11,350 11,400 2,440 11,394 258,990 11,500 1,500 150 212 158 277,340 295,050 262,930 2,996 331,200
4 ABT
14,107,207 32,000 0 0 30,000 100 32,000 10 0 10 5 620 310 110 4 367,912
5 ACC
10,000,000 16,250 0 0 16,000 1,000 16,250 0 0 13 19 5,270 5,430 1,000 16 162,500
6 ACL
22,799,675 16,050 16,050 2,120 16,070 112,760 16,150 20,000 100 301 223 144,650 153,960 134,880 2,169 810,068
7 ADS
25,517,801 9,300 9,200 100 9,263 22,240 9,270 90 -30 29 39 23,510 35,730 22,430 208 236,550
8 AGG
75,000,000 28,600 28,800 7,680 28,380 544,330 28,500 5,100 -100 260 275 565,520 571,050 557,110 15,814 2,135,370
9 AGM
18,200,000 11,750 11,750 1,000 11,736 20,620 11,700 50 -50 62 46 32,870 27,590 21,670 254 212,940
10 AGR
212,000,000 3,450 3,450 38,420 3,456 261,270 3,430 40,500 -20 147 198 349,040 363,890 340,190 1,175 724,416
11 AMD
163,504,874 2,600 2,610 1,420 2,603 1,471,260 2,590 42,770 -10 476 386 1,556,380 1,586,870 1,515,450 3,945 423,478
12 ANV
127,539,625 16,600 16,600 1,020 16,446 64,820 16,250 2,000 -350 212 180 92,550 76,250 67,840 1,116 2,065,828
13 APC
20,121,395 19,300 19,300 500 19,173 8,710 19,000 290 -300 77 68 11,610 10,900 9,500 182 378,195
14 APG
34,028,900 11,700 11,800 235,920 11,667 1,680,470 11,700 174,500 0 140 208 2,110,410 2,104,170 2,090,890 24,432 398,138
15 APH
132,562,459 68,700 68,900 24,480 70,150 511,150 70,700 1,200 2,000 313 482 583,950 551,230 536,830 37,629 9,372,166
16 ASM
258,867,849 6,000 5,950 68,170 5,851 2,206,590 5,840 50,650 -160 792 626 2,379,480 2,376,110 2,325,410 13,611 1,511,788
17 ASP
37,339,929 5,200 0 0 5,154 16,880 5,160 0 -40 47 32 19,450 22,970 16,880 87 192,672
18 AST
45,000,000 45,650 45,650 2,500 46,825 131,960 46,600 1,700 950 431 296 145,450 136,670 136,160 6,372 2,097,000
19 ATG
15,220,000 670 0 0 640 49,970 660 20 -10 33 22 158,640 77,730 49,990 32 10,045
20 BBC
15,420,782 45,200 0 0 44,444 270 45,200 0 0 17 22 1,410 460 270 12 697,019
21 BCE
30,000,000 8,050 8,610 53,590 8,613 253,330 8,610 30 560 374 22 615,900 306,950 306,950 2,643 258,300
22 BCG
108,005,760 7,160 7,250 7,500 6,980 658,610 6,880 20,610 -280 495 332 756,400 714,770 686,720 4,793 935,720
23 BFC
57,167,993 13,600 13,700 5,140 13,423 515,770 13,300 23,550 -300 375 313 591,150 584,760 544,460 7,306 760,334
24 BHN
231,800,000 48,500 0 0 48,399 10,620 48,500 10 0 60 28 12,260 12,860 10,630 514 11,242,300
25 BIC
117,276,895 17,850 17,800 11,000 17,675 75,530 17,700 11,010 -150 163 103 107,510 102,340 97,540 1,725 2,075,801
26 BID
4,022,018,040 39,650 39,350 20,100 39,225 933,870 39,000 31,740 -650 1,123 918 1,050,760 1,018,990 985,710 38,659 156,858,704
27 BMC
12,392,630 9,760 9,760 10 9,743 14,370 9,740 70 -20 52 33 15,110 15,670 14,450 141 120,704
28 BMI
91,354,037 21,600 0 0 22,228 357,610 22,450 51,000 850 421 348 421,410 501,360 408,610 9,094 2,050,898
29 BMP
81,860,938 51,900 52,000 780 51,703 84,270 51,700 4,010 -200 217 133 96,940 99,750 89,060 4,606 4,232,210
30 BRC
12,374,997 10,400 0 0 0 30 10,250 0 -150 9 2 2,050 30 30 0 126,844
31 BSI
122,070,078 7,700 0 0 7,731 11,900 7,700 0 0 24 39 12,100 16,120 11,900 92 936,094
32 BTP
60,485,600 14,950 0 0 14,990 36,090 15,000 10 50 57 49 38,750 79,400 36,100 541 907,284
33 BTT
13,500,000 37,000 0 0 0 0 0 0 0 8 6 730 1,600 0 0 499,500
34 BVH
742,322,764 46,950 46,950 6,460 46,336 567,980 45,850 10,190 -1,100 713 557 613,870 593,810 584,630 27,088 34,035,499
35 BWE
150,000,000 25,400 25,400 70 25,386 179,860 25,450 8,000 50 181 148 215,080 259,590 187,930 4,772 3,817,500
36 C32
15,030,145 24,500 24,500 1,710 24,597 203,890 24,500 7,580 0 260 254 224,620 242,760 213,180 5,242 368,239
37 C47
17,020,130 9,450 0 0 9,105 98,190 8,820 750 -630 70 80 108,090 111,090 98,940 900 150,118
38 CAV
57,600,000 68,000 0 0 70,000 200 65,500 0 -2,500 9 11 850 2,580 200 14 3,765,558
39 CCI
17,743,865 14,350 0 0 14,286 210 13,450 0 -900 7 11 6,710 5,290 210 3 235,928
40 CCL
47,499,885 7,330 7,330 11,210 7,296 207,090 7,060 51,970 -270 248 204 274,600 274,140 270,270 1,960 335,349
41 CCTD2001
1,000,000 1,550 0 0 1,564 180,290 1,550 0 0 164 152 193,490 200,430 180,290 282 1,550
42 CDC
15,706,406 24,600 26,000 10 25,660 7,950 24,000 10 -600 26 13 8,130 8,670 7,970 204 376,954
43 CDPM2002
2,000,000 2,130 0 0 2,133 26,260 2,070 0 -60 96 84 73,260 27,610 26,260 56 4,140
44 CEE
41,500,000 13,400 0 0 0 10 14,300 0 900 8 4 1,260 20 10 0 564,850
45 CFPT2003
2,000,000 8,810 0 0 8,788 97,290 8,660 0 -150 281 311 185,450 188,990 97,290 855 17,320
46 CFPT2006
5,000,000 1,440 0 0 1,436 145,560 1,430 0 -10 157 154 176,160 196,760 145,560 209 7,150
47 CFPT2007
3,000,000 1,330 1,370 5,000 1,325 86,820 1,320 10 -10 69 49 114,160 112,130 91,830 122 3,960
48 CFPT2008
5,000,000 1,220 1,220 410 1,170 5,130 1,220 0 0 121 130 36,040 60,540 5,540 7 6,100
49 CHDB2003
2,000,000 880 0 0 910 163,680 900 0 20 148 113 220,080 178,300 163,680 149 1,800
50 CHDB2005
1,500,000 640 0 0 691 49,220 650 0 10 77 72 184,220 148,220 49,220 34 975
51 CHDB2006
2,000,000 1,930 0 0 2,016 567,890 2,030 0 100 69 63 606,380 597,000 567,890 1,145 4,060
52 CHP
138,598,505 19,000 19,000 100 18,623 19,170 18,600 0 -400 62 34 59,800 24,880 19,270 359 2,577,932
53 CHPG2002
3,000,000 1,990 0 0 1,869 169,060 1,880 220 -110 136 148 262,660 274,060 169,280 316 5,640
54 CHPG2005
2,000,000 10,550 10,800 260 10,557 35,520 10,250 650 -300 266 260 193,180 62,240 36,430 385 20,500
55 CHPG2006
4,000,000 4,050 0 0 4,000 1,500 3,930 0 -120 105 104 58,580 58,800 1,500 6 15,720
56 CHPG2008
5,000,000 4,150 0 0 3,820 149,460 3,850 0 -300 261 250 298,320 344,300 149,460 571 19,250
57 CHPG2009
5,000,000 3,970 4,000 20 3,997 208,400 3,770 30,000 -200 170 171 253,320 259,520 238,420 946 18,850
58 CHPG2010
2,000,000 1,300 0 0 1,283 334,360 1,260 510 -40 181 154 439,170 465,980 334,870 430 2,520
59 CHPG2011
4,000,000 2,880 0 0 2,866 495,430 2,820 0 -60 51 38 595,090 526,750 495,430 1,420 11,280
60 CHPG2012
3,000,000 6,000 0 0 6,107 14,410 5,760 0 -240 251 136 78,270 14,410 14,410 88 17,280
61 CHPG2013
3,000,000 7,130 0 0 6,985 33,070 6,900 500 -230 268 253 89,930 93,680 33,570 235 20,700
62 CHPG2014
3,000,000 7,140 0 0 7,138 16,110 6,930 10 -210 222 234 68,500 85,500 16,120 115 20,790
63 CHPG2015
3,000,000 6,540 0 0 6,555 66,510 6,410 0 -130 244 246 122,710 125,270 66,510 436 19,230
64 CHPG2016
5,000,000 2,630 0 0 2,596 37,370 2,550 9,000 -80 147 142 66,490 91,210 46,370 120 12,750
65 CIG
31,539,947 1,900 0 0 1,764 5,670 1,820 6,830 -80 26 26 23,970 27,390 12,500 23 57,403
66 CII
283,168,152 17,650 17,650 400 17,531 864,120 17,350 100,960 -300 662 351 1,092,820 1,042,680 965,480 16,908 4,143,844
67 CKG
50,000,000 10,200 10,200 2,270 10,345 400,860 10,200 10,500 0 401 264 492,160 484,400 413,630 4,277 535,498
68 CLC
26,207,583 26,500 0 0 26,667 8,550 26,700 10 200 19 29 11,040 19,100 8,560 228 699,742
69 CLG
21,150,000 1,260 0 0 1,240 12,100 1,200 2,000 -60 34 52 66,000 34,050 14,100 17 25,380
70 CLL
34,000,000 26,500 0 0 27,273 660 26,700 0 200 10 7 10,800 1,300 660 18 907,800
71 CLW
13,000,000 26,000 0 0 0 0 0 0 0 0 2 0 510 0 0 338,000
72 CMBB2003
3,000,000 1,070 0 0 1,112 65,670 1,080 0 10 93 105 134,110 186,750 65,670 73 3,240
73 CMBB2005
1,500,000 400 0 0 0 450 390 0 -10 42 5 259,850 13,700 450 0 585
74 CMBB2006
5,000,000 900 0 0 917 79,610 930 10 30 122 156 100,220 171,780 79,620 73 4,650
75 CMBB2007
5,000,000 1,080 0 0 1,143 5,250 1,140 0 60 121 123 63,130 55,250 5,250 6 5,700
76 CMG
99,999,866 30,900 0 0 30,548 33,390 30,700 1,320 -200 135 61 37,160 40,540 34,710 1,061 3,069,996
77 CMSN2001
2,000,000 720 0 0 666 43,540 650 0 -70 138 109 145,040 147,540 43,540 29 1,300
78 CMSN2002
4,000,000 300 300 880 251 7,970 270 0 -30 93 81 123,030 107,860 8,850 2 1,080
79 CMSN2004
1,500,000 500 420 2,000 406 73,930 420 10 -80 82 42 77,690 111,170 75,940 31 630
80 CMSN2005
5,000,000 640 0 0 608 328,960 570 4,900 -70 94 98 1,098,320 381,250 333,860 203 2,850
81 CMSN2006
5,000,000 1,400 0 0 1,333 9,000 1,280 2,000 -120 99 110 91,000 59,000 11,000 15 6,400
82 CMV
12,103,912 13,100 0 0 0 0 0 0 0 2 3 1,050 1,400 0 0 158,561
83 CMWG2005
1,000,000 2,300 0 0 2,312 15,140 2,420 50 120 252 177 30,850 25,040 15,190 35 2,420
84 CMWG2006
1,500,000 210 0 0 288 3,470 200 0 -10 29 46 8,700 20,470 3,470 1 300
85 CMWG2007
2,000,000 6,350 0 0 6,412 9,670 7,070 0 720 321 332 73,720 73,120 9,670 62 14,140
86 CMWG2008
5,000,000 650 0 0 695 450,460 740 0 90 145 135 505,480 501,450 450,460 313 3,700
87 CMWG2009
4,000,000 930 0 0 977 666,190 960 0 30 45 56 731,590 746,250 666,190 651 3,840
88 CMWG2010
5,000,000 1,160 0 0 1,175 8,510 1,490 0 330 131 130 59,760 64,970 8,510 10 7,450
89 CMX
26,442,468 15,250 15,200 5,130 15,175 274,920 15,200 14,520 -50 326 264 314,000 319,820 294,570 4,470 401,926
90 CNG
27,000,000 19,900 19,850 200 19,853 36,720 19,850 8,490 -50 79 38 59,890 47,210 45,410 901 535,944
91 CNVL2001
2,000,000 1,900 0 0 1,775 79,990 1,800 0 -100 208 163 91,990 80,290 79,990 142 3,600
92 CNVL2002
1,500,000 2,950 0 0 2,876 24,340 2,880 0 -70 164 156 40,870 35,340 24,340 70 4,320
93 COM
14,120,628 49,000 0 0 0 0 0 0 0 4 10 0 3,100 0 0 691,911
94 CPNJ2002
1,000,000 700 0 0 745 17,440 710 1,000 10 258 256 28,680 22,120 18,440 14 710
95 CPNJ2003
1,500,000 230 0 0 0 370 220 0 -10 36 10 2,470 15,220 370 0 330
96 CPNJ2004
2,500,000 20 20 10 15 459,190 20 5,000 0 36 42 902,120 748,520 464,200 7 50
97 CPNJ2005
5,000,000 400 0 0 450 295,420 410 50,190 10 139 136 438,790 395,610 345,610 153 2,050
98 CPNJ2006
5,000,000 670 0 0 713 7,010 750 3,000 80 115 104 41,010 57,010 10,010 7 3,750
99 CRC
15,000,000 12,150 12,150 1,000 12,132 105,670 11,900 15,000 -250 23 27 129,890 132,530 121,670 1,473 178,500
100 CRE
80,000,000 20,550 20,700 134,080 20,477 758,820 20,250 82,490 -300 388 366 1,024,900 1,013,590 975,390 19,984 1,619,998
101 CREE2003
5,000,000 1,290 0 0 1,288 237,580 1,240 20,000 -50 123 113 284,080 287,600 257,580 331 6,200
102 CREE2004
1,500,000 2,250 0 0 2,241 394,530 2,170 0 -80 60 47 426,730 425,630 394,530 884 3,255
103 CREE2005
5,000,000 1,550 0 0 1,477 6,770 1,510 0 -40 92 113 26,770 56,770 6,770 10 7,550
104 CROS2002
2,000,000 210 0 0 207 96,830 210 10,000 0 99 48 340,040 140,170 106,830 22 420
105 CSBT2001
2,000,000 780 0 0 0 0 550 100 -230 19 9 10,990 8,520 100 0 1,100
106 CSM
103,626,467 14,800 0 0 14,870 108,340 15,050 2,750 250 63 89 122,920 119,990 111,090 1,652 1,559,560
107 CSTB2002
3,000,000 1,090 0 0 1,057 291,500 1,200 70 110 100 39 431,970 380,960 291,570 308 3,600
108 CSTB2003
3,000,000 670 670 12,000 681 5,870 800 10 130 52 27 309,280 35,490 17,880 12 2,400
109 CSTB2004
5,000,000 1,060 1,090 10 1,008 418,610 1,010 10 -50 144 143 551,250 495,830 418,630 422 5,050
110 CSTB2005
2,000,000 530 530 70 509 21,610 460 0 -70 63 70 132,180 149,710 21,680 11 920
111 CSTB2006
2,000,000 890 0 0 0 510 880 800 -10 36 37 105,310 88,510 1,310 1 1,760
112 CSV
44,200,000 21,700 21,750 3,610 21,907 216,780 21,950 8,210 250 224 235 245,940 279,760 228,600 5,008 970,190
113 CTCB2003
1,500,000 320 0 0 0 1,260 320 600 0 53 18 2,860 388,410 1,860 1 480
114 CTCB2004
2,000,000 1,270 0 0 1,259 48,450 1,250 2,490 -20 41 41 70,510 83,430 50,940 64 2,500
115 CTCB2005
3,000,000 1,250 0 0 1,281 37,470 1,320 0 70 196 198 143,290 139,260 37,470 48 3,960
116 CTCB2006
5,000,000 1,420 1,420 10 1,449 65,540 1,430 100 10 184 179 186,650 123,150 65,650 96 7,150
117 CTCB2007
5,000,000 1,200 0 0 1,190 2,520 1,300 0 100 134 151 33,020 52,520 2,520 3 6,500
118 CTD
79,255,000 78,700 79,000 9,150 79,139 823,360 78,500 6,800 -200 770 846 850,710 857,560 839,310 66,417 5,988,967
119 CTF
45,539,968 21,900 21,300 200 21,336 188,980 21,300 410 -600 45 140 191,790 194,280 189,590 4,045 970,001
120 CTG
3,723,404,556 23,750 23,500 95,870 23,602 4,894,930 23,500 247,920 -250 1,352 1,511 5,389,700 5,283,600 5,238,720 123,624 87,500,007
121 CTI
62,999,997 13,100 13,300 9,120 13,314 1,103,270 13,450 56,020 350 549 506 1,180,920 1,181,660 1,168,410 15,563 737,060
122 CTS
106,436,576 6,480 0 0 6,395 95,070 6,380 5,500 -100 136 92 114,860 112,290 100,570 643 678,830
123 CVHM2001
2,000,000 1,200 1,200 120 1,207 50,550 1,220 0 20 171 167 96,670 58,770 50,670 61 2,440
124 CVHM2002
1,500,000 9,660 0 0 10,070 69,510 10,720 0 1,060 271 296 125,250 127,160 69,510 700 16,080
125 CVHM2003
5,000,000 1,310 0 0 1,392 160,940 1,340 0 30 170 203 251,240 211,690 160,940 224 6,700
126 CVHM2004
1,500,000 620 0 0 990 1,010 610 0 -10 96 92 146,510 101,010 1,010 1 915
127 CVHM2005
5,000,000 1,180 0 0 1,223 50,690 1,230 0 50 131 122 95,690 100,690 50,690 62 6,150
128 CVIC2001
2,000,000 410 0 0 377 151,030 370 0 -40 105 88 421,880 164,530 151,030 57 740
129 CVIC2003
1,500,000 330 0 0 291 670,830 320 20 -10 111 78 794,380 726,330 670,850 195 480
130 CVJC2001
2,000,000 370 0 0 0 520 370 0 0 19 16 5,000 27,090 520 0 740
131 CVJC2002
5,000,000 520 0 0 491 16,300 480 0 -40 62 67 38,700 91,300 16,300 8 2,400
132 CVJC2003
1,500,000 320 0 0 307 13,050 310 0 -10 26 27 391,250 113,050 13,050 4 465
133 CVNM2002
3,000,000 890 0 0 928 341,450 900 0 10 230 167 442,950 442,150 341,450 317 2,700
134 CVNM2003
3,000,000 2,400 0 0 2,461 117,850 2,400 0 0 66 52 171,330 142,440 117,850 290 7,200
135 CVNM2004
2,000,000 11,830 0 0 12,039 25,500 12,440 0 610 265 255 79,660 89,920 25,500 307 24,880
136 CVNM2005
5,000,000 1,970 0 0 2,057 79,240 1,870 20 -100 119 153 104,260 135,260 79,260 163 9,350
137 CVNM2006
2,000,000 530 0 0 588 3,400 530 0 0 51 48 235,500 102,400 3,400 2 1,060
138 CVNM2007
2,000,000 1,470 0 0 1,568 13,390 1,500 0 30 80 73 117,890 112,390 13,390 21 3,000
139 CVNM2008
5,000,000 1,670 0 0 1,683 8,320 1,690 3,000 20 104 106 51,320 58,320 11,320 20 8,450
140 CVPB2005
2,000,000 1,020 720 50,300 940 141,460 950 1,300 -70 92 70 230,490 199,800 193,060 170 1,900
141 CVPB2006
5,000,000 1,410 0 0 1,341 158,130 1,300 10 -110 173 206 247,020 229,120 158,140 212 6,500
142 CVPB2007
5,000,000 860 0 0 839 137,050 770 25,310 -90 143 141 234,360 195,640 162,360 135 3,850
143 CVPB2008
5,000,000 1,380 0 0 1,455 17,870 1,340 30 -40 111 127 40,000 71,870 17,900 26 6,700
144 CVRE2001
8,000,000 80 0 0 63 63,370 70 0 -10 34 45 142,910 371,760 63,370 4 560
145 CVRE2003
3,000,000 480 0 0 500 361,850 500 500 20 223 112 514,590 382,980 362,350 181 1,500
146 CVRE2005
1,500,000 2,290 0 0 2,321 28,430 2,380 10 90 158 218 80,770 53,220 28,440 66 3,570
147 CVRE2006
5,000,000 1,250 0 0 1,290 134,870 1,290 0 40 145 144 141,470 185,070 134,870 174 6,450
148 CVRE2007
2,000,000 680 0 0 692 365,350 690 0 10 170 115 542,450 475,350 365,350 253 1,380
149 CVRE2008
5,000,000 1,070 0 0 1,000 4,000 1,140 0 70 101 98 34,500 54,000 4,000 4 5,700
150 CVT
36,690,887 19,500 19,600 15,350 19,879 568,900 19,650 2,500 150 396 343 628,860 673,550 586,750 11,660 720,976
151 D2D
21,354,984 58,200 58,200 400 57,701 240,950 57,300 12,550 -900 548 352 260,050 260,370 253,900 14,645 1,221,061
152 DAG
51,795,085 5,970 5,970 4,660 5,921 159,940 5,900 1,620 -70 91 108 172,660 189,640 166,220 984 305,583
153 DAH
34,200,000 4,840 4,790 22,960 4,918 884,850 4,950 36,780 110 628 599 1,045,190 987,020 944,590 4,644 169,290
154 DAT
46,005,413 85,700 79,800 170 79,167 240 79,800 0 -5,900 3 26 410 2,500 410 33 3,671,232
155 DBC
104,763,911 47,700 47,700 37,960 47,652 2,303,120 47,650 45,660 -50 1,424 1,022 2,499,990 2,388,350 2,386,740 113,736 4,992,000
156 DBD
52,379,000 46,400 0 0 46,102 38,220 46,200 2,030 -200 60 45 47,640 47,180 40,250 1,855 2,419,906
157 DCL
56,832,824 19,550 19,600 100 19,295 5,960 19,300 130 -250 79 41 8,740 18,660 6,190 120 1,096,874
158 DCM
529,400,000 8,700 8,700 41,390 8,666 1,893,200 8,610 32,370 -90 795 630 1,991,220 1,972,660 1,966,960 17,045 4,558,134
159 DGC
129,363,616 32,200 32,200 1,000 32,422 244,680 32,600 11,100 400 298 249 262,210 281,190 256,780 8,327 4,849,774
160 DGW
43,151,747 42,500 42,700 3,310 42,187 502,330 42,500 33,120 0 660 565 544,210 578,440 538,760 22,741 1,827,512
161 DHA
15,119,946 35,000 35,300 2,850 36,251 121,790 36,300 2,740 1,300 292 241 128,620 131,280 127,380 4,616 534,556
162 DHC
55,995,783 45,700 45,600 28,420 45,164 1,138,130 45,000 26,830 -700 707 487 1,212,780 1,216,110 1,193,380 53,910 2,519,810
163 DHG
130,746,071 96,800 97,500 350 96,188 6,820 96,000 0 -800 73 58 14,630 10,650 7,170 690 12,551,623
164 DHM
31,396,180 7,980 0 0 0 0 0 0 0 0 7 0 7,340 0 0 250,542
165 DIG
314,943,601 12,700 12,700 5,900 12,699 667,380 12,650 121,460 -50 330 334 846,150 982,210 794,740 10,086 3,879,605
166 DLG
299,309,720 1,380 1,390 16,300 1,357 3,233,660 1,330 380,520 -50 647 461 3,936,040 3,984,230 3,630,480 4,918 398,082
167 DMC
34,727,465 49,450 49,450 60 50,697 77,500 50,000 2,620 550 181 156 85,950 81,580 80,180 4,063 1,736,373
168 DPG
44,999,810 20,950 21,000 500 21,894 539,270 21,850 11,010 900 674 647 565,190 572,410 550,780 12,058 950,471
169 DPM
391,400,000 14,350 14,300 71,820 14,148 2,358,180 14,000 176,540 -350 1,122 1,007 2,842,000 2,670,590 2,606,540 36,861 5,478,680
170 DPR
43,000,000 38,500 0 0 38,542 4,800 38,500 0 0 11 5 7,630 8,900 4,800 185 1,544,804
171 DQC
34,359,416 16,250 0 0 16,237 8,930 16,200 0 -50 29 48 10,220 19,560 8,930 145 446,441
172 DRC
118,792,605 16,700 16,700 1,000 16,301 737,190 16,150 27,420 -550 542 365 815,110 779,600 765,610 12,477 1,918,501
173 DRH
60,999,933 6,570 6,630 2,900 6,563 1,049,180 6,560 63,840 -10 412 427 1,184,790 1,147,470 1,115,920 7,324 395,994
174 DRL
9,500,000 51,100 0 0 52,381 210 51,100 0 0 14 6 5,050 2,400 210 11 485,450
175 DSN
12,083,009 42,650 0 0 42,902 15,920 44,900 4,980 2,250 88 64 23,170 27,210 20,900 907 542,527
176 DTA
18,059,832 3,140 0 0 3,125 9,600 3,150 0 10 46 30 11,460 10,890 9,600 30 56,888
177 DTL
61,435,604 11,900 0 0 9,091 110 11,100 10 -800 0 16 120 2,080 120 1 673,004
178 DTT
8,151,820 14,400 0 0 12,500 80 14,400 0 0 1 6 90 4,280 80 1 117,386
179 DVP
40,000,000 35,400 36,100 300 35,361 37,980 35,600 30 200 141 144 40,970 41,870 38,310 1,355 1,424,000
180 DXG
520,034,667 9,500 9,500 94,610 9,733 7,804,730 9,680 119,480 180 1,639 1,596 8,069,800 8,078,950 8,018,820 78,017 5,021,948
181 DXV
9,900,000 3,450 3,500 2,400 3,666 33,010 3,500 2,300 50 34 48 42,120 83,960 37,710 137 34,650
182 E1VFVN30
397,700,000 13,320 13,320 1,500 13,328 365,320 13,300 300 -20 443 240 374,340 387,870 367,120 4,893 5,289,410
183 EIB
1,235,522,904 16,700 16,800 10 16,783 185,480 17,000 102,010 300 224 213 323,870 427,560 287,500 4,848 20,900,359
184 ELC
50,928,243 5,190 5,190 760 5,379 249,840 5,350 2,000 160 262 187 253,480 255,380 252,600 1,359 270,810
185 EMC
15,297,333 11,900 0 0 0 10 12,700 0 800 19 0 2,780 10 10 0 194,276
186 EVE
41,979,773 8,900 9,000 250 8,831 30,800 8,700 30 -200 40 46 41,020 44,920 31,080 274 331,017
187 EVG
60,000,000 4,370 4,370 9,750 4,464 1,998,180 4,200 67,080 -170 493 489 2,140,720 2,086,950 2,075,010 9,244 252,000
188 FCM
41,000,000 6,010 0 0 6,031 9,120 6,150 10 140 18 26 20,210 21,360 9,130 55 252,150
189 FCN
119,538,893 9,530 9,530 14,700 9,630 655,950 9,540 43,210 10 504 453 764,840 756,040 713,860 6,869 1,126,000
190 FDC
38,629,988 12,800 0 0 10,000 200 12,750 0 -50 7 7 4,190 2,110 200 2 492,532
191 FIR
20,799,997 29,700 29,850 5,650 29,859 67,350 29,700 6,810 0 83 82 101,140 87,460 79,810 2,383 617,760
192 FIT
254,730,247 9,630 9,740 108,160 9,615 1,221,440 9,470 65,890 -160 753 615 1,465,270 1,421,080 1,395,490 13,421 2,412,295
193 FLC
709,997,807 2,920 2,930 42,640 2,901 4,203,940 2,880 113,490 -40 865 701 4,869,300 4,868,970 4,360,070 12,646 2,044,794
194 FMC
49,044,000 27,350 27,350 720 27,027 90,390 27,000 50 -350 218 133 104,480 98,600 91,160 2,464 1,324,188
195 FPT
783,987,486 47,950 48,100 41,450 47,949 1,525,000 47,800 67,320 -150 1,323 1,478 1,687,600 1,763,510 1,633,770 78,333 37,470,664
196 FRT
78,981,792 22,750 23,000 11,620 23,162 829,070 22,900 56,350 150 894 830 968,640 919,430 897,040 20,760 1,808,683
197 FTM
50,000,000 1,300 1,300 2,100 1,297 60,930 1,300 2,500 0 80 66 77,150 106,790 65,530 85 65,000
198 FTS
132,267,349 12,700 12,700 1,810 12,591 250,340 12,450 24,110 -250 191 196 334,060 287,220 276,260 3,475 1,646,727
199 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 1 0 390 0 0 178,500
200 FUCTVGF2
17,000,000 9,540 0 0 0 0 0 0 0 0 0 0 0 0 0 162,180
201 FUCVREIT
5,000,000 6,300 0 0 0 0 0 0 0 4 8 200 930 0 0 31,500
202 FUESSV50
13,500,000 11,600 11,600 35,000 0 0 11,600 0 0 6 3 76,120 90,200 35,000 406 156,600
203 FUESSVFL
80,400,000 9,270 0 0 9,217 30,920 9,220 100 -50 240 374 58,510 88,510 31,020 286 741,288
204 FUEVFVND
133,600,000 11,900 0 0 11,917 197,790 11,950 21,220 50 355 352 293,020 220,410 219,010 2,611 1,596,520
205 FUEVN100
5,300,000 10,450 0 0 10,277 5,060 10,320 710 -130 18 12 6,820 6,950 5,770 59 54,696
206 GAB
13,800,000 152,600 152,600 190 152,300 36,960 152,300 0 -300 69 122 50,600 47,010 37,150 5,658 2,101,740
207 GAS
1,913,950,000 72,600 72,000 7,850 72,372 852,800 72,300 10,080 -300 795 864 887,500 924,030 870,730 63,013 138,378,585
208 GDT
17,136,968 30,050 30,100 1,740 30,057 5,290 30,050 60 0 31 40 7,420 14,740 7,090 213 509,113
209 GEG
203,891,677 17,450 17,450 500 17,451 363,470 17,500 15,870 50 204 129 388,200 408,470 379,840 6,630 3,568,104
210 GEX
488,244,000 20,650 20,650 41,520 20,818 4,124,710 20,950 243,190 300 784 795 4,647,240 4,612,470 4,409,420 91,820 9,845,852
211 GIL
36,000,000 23,900 23,800 9,730 24,479 532,820 24,500 26,260 600 564 492 575,420 598,600 568,810 13,919 882,000
212 GMC
26,796,365 16,900 0 0 16,732 5,080 16,800 0 -100 49 32 8,400 8,920 5,080 85 449,351
213 GMD
296,924,957 21,000 20,900 4,000 20,878 536,590 20,700 25,890 -300 406 439 585,700 608,330 566,480 11,823 6,146,347
214 GSP
36,000,000 10,000 9,940 300 9,714 1,750 9,940 30 -60 18 23 7,420 8,410 2,080 21 357,840
215 GTA
10,400,000 10,600 0 0 10,169 590 10,600 0 0 13 7 1,090 3,150 590 6 104,198
216 GTN
250,000,000 23,900 23,800 32,900 23,393 2,833,240 23,500 70,650 -400 1,595 1,014 2,969,460 2,990,750 2,936,790 68,720 5,851,500
217 GVR
4,000,000,000 11,000 11,000 1,000 11,001 921,910 10,900 52,000 -100 669 501 1,247,070 1,060,280 974,910 10,720 43,600,000
218 HAG
927,467,947 4,120 4,120 51,880 4,072 3,098,690 4,050 61,140 -70 806 635 3,420,490 3,288,660 3,211,710 13,080 3,755,967
219 HAH
48,782,751 11,600 11,600 4,800 11,440 110,230 11,500 20,600 -100 170 162 162,930 175,020 135,630 1,553 545,017
220 HAI
182,682,799 2,560 2,560 7,550 2,621 3,151,170 2,560 90,200 0 712 698 3,709,430 3,392,330 3,248,920 8,508 467,668
221 HAP
55,626,621 4,540 4,800 368,230 4,549 810,580 4,850 746,950 310 378 427 2,028,770 2,142,250 1,925,760 9,078 269,035
222 HAR
101,350,100 2,980 2,980 300 2,913 175,780 2,900 25,000 -80 129 108 210,410 251,590 201,080 585 287,634
223 HAS
8,000,000 7,200 0 0 0 40 7,100 0 -100 7 22 5,250 8,350 40 0 55,380
224 HAX
36,744,399 12,300 0 0 12,252 76,970 12,200 9,250 -100 107 95 95,740 112,220 86,220 1,056 446,644
225 HBC
230,875,398 9,390 9,420 10,700 9,470 4,443,020 9,400 170,140 10 1,422 1,103 4,818,340 4,675,460 4,623,860 43,777 2,170,229
226 HCD
27,000,000 3,300 0 0 3,213 231,870 3,280 7,210 -20 192 130 241,760 265,030 239,080 769 88,560
227 HCM
305,882,263 18,200 18,100 23,020 17,944 2,291,770 17,900 97,710 -300 979 723 2,482,540 2,564,820 2,412,500 43,289 5,461,251
228 HDB
980,999,979 27,100 27,200 43,770 27,438 1,867,490 27,400 78,980 300 1,067 1,057 2,059,650 2,182,220 1,990,240 54,600 26,466,243
229 HDC
66,515,837 17,450 17,450 33,310 17,541 1,527,530 17,200 105,950 -250 810 765 1,709,180 1,713,560 1,666,790 29,199 1,133,050
230 HDG
154,275,018 21,150 21,200 11,340 21,450 1,955,230 21,450 72,540 300 950 843 2,141,480 2,080,490 2,039,110 43,736 3,308,499
231 HHS
274,744,063 4,300 4,300 22,690 4,244 1,956,870 4,270 146,420 -30 645 373 2,234,240 2,301,860 2,125,980 9,027 1,173,157
232 HID
58,765,032 2,320 0 0 2,301 142,120 2,300 1,000 -20 97 58 185,010 158,030 143,120 330 135,147
233 HII
27,850,000 14,150 0 0 14,149 64,600 14,150 1,600 0 70 67 78,660 71,010 66,200 936 394,078
234 HMC
21,000,000 14,000 0 0 0 10 13,500 80 -500 9 6 1,120 6,790 90 1 283,500
235 HNG
1,108,553,895 12,200 12,250 12,660 12,061 619,520 12,200 41,920 0 398 303 724,700 800,940 674,100 8,138 13,524,358
236 HOT
8,000,000 45,500 0 0 0 0 0 0 0 0 1 0 10 0 0 363,997
237 HPG
2,761,074,115 24,500 24,500 102,530 24,270 14,589,610 24,100 663,930 -400 3,080 2,795 17,183,880 15,558,980 15,356,070 372,597 79,850,112
238 HPX
229,995,506 26,450 26,450 54,760 26,515 299,450 26,450 0 0 40 42 359,710 367,680 354,210 9,388 6,083,381
239 HQC
476,600,000 1,690 1,710 400,210 1,658 10,007,500 1,620 455,750 -70 1,129 871 12,053,840 11,262,430 10,863,460 18,015 772,091
240 HRC
30,206,622 47,000 0 0 0 0 0 0 0 4 1 0 2,000 0 0 1,419,711
241 HSG
444,625,213 11,400 11,350 62,350 11,274 8,293,500 11,200 411,170 -200 1,916 1,532 9,859,590 9,383,050 8,767,020 98,810 4,976,587
242 HSL
15,749,956 4,630 0 0 4,580 52,840 4,560 1,000 -70 59 48 60,620 64,130 53,840 247 71,820
243 HT1
381,589,911 13,800 13,800 9,930 13,953 1,480,450 14,100 57,060 300 898 706 1,560,710 1,624,110 1,547,440 21,597 5,379,741
244 HTI
24,949,200 11,900 0 0 11,429 700 11,900 200 0 16 17 3,450 21,550 900 11 296,895
245 HTL
12,000,000 12,900 0 0 12,500 640 12,500 0 -400 6 4 2,300 5,760 640 8 150,000
246 HTN
33,062,221 19,100 19,100 1,000 18,934 47,270 18,700 3,360 -400 106 65 61,140 53,920 51,630 977 618,264
247 HTV
13,104,000 12,900 0 0 0 0 0 0 0 5 6 1,050 2,180 0 0 169,042
248 HU1
10,000,000 6,150 0 0 6,250 160 6,000 0 -150 13 3 440 1,760 160 1 60,000
249 HU3
9,999,944 7,120 0 0 0 0 0 0 0 1 12 200 820 0 0 71,200
250 HUB
15,246,000 20,400 0 0 20,159 10,070 20,000 0 -400 54 42 11,670 12,650 10,070 203 304,920
251 HVH
20,000,000 7,880 0 0 7,754 45,010 7,730 1,000 -150 176 66 54,840 63,480 46,010 357 165,808
252 HVN
1,418,290,847 25,000 25,000 44,450 24,743 500,340 24,600 15,660 -400 750 569 600,560 623,050 560,450 13,876 34,889,955
253 HVX
38,525,250 2,930 0 0 2,965 7,420 2,980 0 50 25 6 17,850 15,340 7,420 22 123,745
254 IBC
81,589,735 23,000 0 0 22,530 2,530 23,000 12,030 0 26 30 14,920 18,760 14,560 333 1,876,564
255 ICT
32,185,000 20,400 0 0 20,061 59,370 20,000 2,000 -400 137 84 80,500 65,700 61,370 1,231 643,700
256 IDI
227,644,608 4,180 4,100 116,140 4,087 955,210 4,050 21,000 -130 466 394 1,303,420 1,186,680 1,092,350 4,465 921,961
257 IJC
137,097,323 11,450 11,450 1,800 11,195 268,060 11,150 12,930 -300 245 160 334,960 320,630 282,790 3,166 1,528,635
258 ILB
24,502,245 15,700 0 0 15,714 29,400 15,700 0 0 27 17 45,370 32,600 29,400 462 384,685
259 IMP
64,236,070 43,800 43,900 1,010 44,986 291,690 45,300 9,950 1,500 481 447 325,990 312,650 302,650 13,617 2,908,363
260 ITA
938,463,607 4,240 4,260 168,060 4,176 9,936,940 4,100 764,920 -140 1,531 1,282 11,406,800 10,952,360 10,869,920 45,349 3,847,118
261 ITC
72,518,803 15,100 0 0 14,851 1,010 15,000 20 -100 15 10 8,890 7,230 1,030 15 1,081,177
262 ITD
19,064,798 8,910 0 0 8,926 6,050 9,000 0 90 20 20 6,120 12,040 6,050 54 170,933
263 JVC
112,500,171 3,720 3,740 8,000 3,775 425,200 3,700 11,430 -20 223 274 458,610 465,730 444,630 1,677 416,251
264 KBC
475,711,167 13,700 13,600 15,000 13,544 1,582,650 13,400 598,180 -300 745 530 2,434,490 2,318,630 2,195,830 29,654 6,294,787
265 KDC
256,653,397 33,600 33,600 1,280 32,912 668,020 32,500 155,110 -1,100 831 593 861,020 842,460 824,410 27,071 6,683,987
266 KDH
544,429,109 24,550 24,550 8,200 24,713 425,410 24,550 11,880 0 407 424 585,520 490,650 445,490 11,006 12,878,401
267 KHP
41,551,296 8,940 8,940 1,010 8,973 53,270 8,940 1,740 0 58 53 56,760 56,290 56,020 502 358,059
268 KMR
56,881,443 2,120 2,120 10 2,079 55,800 2,080 2,800 -40 53 46 61,090 70,850 58,610 122 118,306
269 KOS
103,750,000 29,800 29,600 9,090 30,114 678,060 30,000 6,960 200 198 206 736,510 700,630 694,110 20,897 3,112,500
270 KPF
18,017,896 15,300 0 0 0 0 0 0 0 2 5 120 11,600 0 0 275,674
271 KSB
53,779,882 25,850 25,850 48,090 26,251 2,222,390 26,450 80,400 600 1,334 1,295 2,374,350 2,435,090 2,350,880 61,711 1,413,607
272 L10
9,890,000 13,750 0 0 0 0 0 0 0 6 0 9,310 0 0 0 134,613
273 LAF
14,728,019 9,220 9,840 10 11,111 90 9,810 0 590 20 14 260 43,330 100 1 144,482
274 LBM
10,000,000 30,400 0 0 0 0 0 0 0 8 4 2,520 1,300 0 0 304,000
275 LCG
104,901,700 8,520 8,540 4,130 8,428 693,990 8,300 60,350 -220 431 322 826,210 765,170 758,470 6,385 854,081
276 LCM
24,633,000 700 0 0 636 11,000 670 1,060 -30 17 10 33,580 16,880 12,060 8 16,504
277 LDG
240,212,451 6,290 6,290 5,410 6,292 1,844,660 6,260 48,710 -30 647 553 1,949,250 1,986,660 1,898,780 11,945 1,501,288
278 LEC
26,100,000 15,650 0 0 15,534 2,060 15,650 0 0 9 16 2,060 3,460 2,060 32 408,465
279 LGC
192,854,765 45,000 0 0 45,012 69,560 44,800 100 -200 9 23 69,770 70,690 69,660 3,136 8,639,893
280 LGL
51,500,000 4,850 4,850 200 4,744 21,500 4,630 10,900 -220 63 39 37,010 36,260 32,600 154 238,432
281 LHG
50,012,010 24,250 25,000 24,560 25,779 1,073,200 25,900 38,060 1,650 624 270 1,148,890 1,150,650 1,135,820 29,265 1,295,311
282 LIX
32,400,000 53,700 54,000 50 54,304 64,710 54,800 1,880 1,100 231 259 77,100 74,520 66,640 3,620 1,775,520
283 LM8
9,388,682 13,950 13,000 750 13,793 870 14,200 130 250 26 59 1,780 2,480 1,750 24 133,319
284 LSS
70,000,000 4,800 4,800 400 4,804 8,950 4,820 3,000 20 43 25 15,870 16,200 12,350 60 322,916
285 MBB
2,437,042,861 16,950 16,900 163,570 17,049 5,157,420 17,150 363,520 200 1,455 1,676 6,916,550 6,893,290 5,684,510 96,927 41,355,969
286 MCG
57,510,000 1,550 0 0 0 190 1,620 0 70 31 10 7,220 5,970 190 0 84,321
287 MCP
15,071,337 15,500 0 0 14,286 210 16,000 0 500 9 3 1,300 520 210 3 240,842
288 MDG
10,889,031 11,800 0 0 14,286 70 11,800 0 0 4 14 830 7,710 70 1 121,832
289 MHC
41,406,964 6,190 6,190 21,620 6,172 202,380 6,190 5,000 0 60 67 319,330 253,520 229,000 1,414 256,308
290 MSH
50,009,400 29,550 29,550 60 29,424 107,940 29,150 9,200 -400 173 152 127,010 122,810 117,200 3,446 1,457,774
291 MSN
1,168,946,447 54,400 54,400 14,260 53,890 1,702,260 53,400 79,990 -1,000 1,691 1,204 1,863,260 1,832,880 1,796,510 96,783 62,421,740
292 MWG
453,209,987 82,200 82,400 5,860 83,008 957,120 83,100 29,200 900 966 1,056 1,010,140 1,047,980 992,180 82,359 37,629,128
293 NAF
44,439,912 23,700 23,600 280 23,212 21,110 23,500 1,600 -200 39 41 23,720 28,390 22,990 535 1,117,843
294 NAV
8,000,000 21,400 0 0 0 0 0 0 0 1 0 500 0 0 0 171,200
295 NBB
100,475,656 18,850 0 0 18,852 1,220 18,700 110 -150 32 23 52,520 8,200 1,330 25 1,745,107
296 NCT
26,166,940 61,300 61,300 100 61,377 26,280 61,500 2,210 200 55 87 34,290 33,840 28,590 1,755 1,609,193
297 NHH
34,440,000 47,600 0 0 47,899 154,200 47,750 0 150 46 19 157,390 161,170 154,200 7,386 1,644,510
298 NKG
181,999,868 6,760 6,760 1,000 6,704 701,570 6,660 49,900 -100 533 255 942,010 777,120 752,470 5,042 1,145,519
299 NLG
259,702,575 26,800 26,800 11,450 26,471 1,221,260 26,500 316,050 -300 761 418 1,692,560 1,660,650 1,548,760 41,011 6,617,118
300