+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: 978.96 4.65 (0.48%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 117,216,890 71.44% 2,318,717 70.23% 46,869,205 28.56% 983,065 29.77% 164,086,095 3,301,782
shares 117,216,890 71.44% 2,318,717 70.23% 46,869,205 28.56% 983,065 29.77% 164,086,095 3,301,782 3,353,542,630
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 51,422 -9.63% 50,347 -10.75% 1,075
Volume 136,499,900 -17.49% 139,139,850 -18.53% -2,639,950
(+/-)% : 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 12,400 12,400 54,380 12,523 1,455,290 12,500 49,060 100 422 718 1,861,610 1,730,330 1,558,730 19,510 2,140,000
2 AAM
12,346,411 12,800 0 0 13,333 450 12,700 0 -100 4 10 710 6,860 450 6 132,730
3 ABT
14,107,207 33,200 0 0 25,000 40 31,000 0 -2,200 16 2 3,160 100 40 1 356,415
4 ACC
10,000,000 20,500 0 0 0 0 0 0 0 0 6 0 470 0 0 205,000
5 ACL
22,799,675 21,200 21,400 1,100 21,315 17,640 21,200 200 0 62 48 24,260 22,530 18,940 404 483,353
6 ADS
25,517,801 10,600 9,870 300 0 10 10,450 0 -150 5 14 580 1,000 310 3 266,661
7 AGF
28,109,743 5,310 0 0 0 0 4,940 10 -370 2 13 10 44,880 10 0 138,862
8 AGG
75,000,000 29,850 29,800 4,210 29,768 218,220 29,700 7,510 -150 111 142 244,990 249,620 229,940 6,844 2,227,500
9 AGM
18,200,000 10,300 0 0 9,804 510 10,350 0 50 10 19 1,110 2,660 510 5 188,370
10 AGR
212,000,000 3,410 3,410 10 3,431 17,490 3,410 200 0 38 38 27,150 29,210 17,700 61 720,192
11 AMD
163,504,874 1,720 1,700 76,080 1,751 800,800 1,740 158,300 20 369 267 1,173,980 1,103,780 1,035,180 1,806 284,498
12 ANV
127,539,625 21,800 21,850 2,200 21,991 207,770 22,050 16,100 250 171 214 252,210 238,460 226,070 4,972 2,803,170
13 APC
12,020,400 19,000 19,000 220 18,990 14,060 19,950 110 950 42 49 14,700 19,380 14,390 273 235,490
14 APG
34,028,900 9,800 9,800 30 9,743 692,800 9,800 1,500 0 108 300 744,700 727,800 694,330 6,765 333,483
15 ASM
258,867,849 6,230 6,240 56,750 6,238 1,042,700 6,200 200,450 -30 204 289 1,367,590 1,358,500 1,299,900 8,101 1,604,981
16 ASP
37,339,929 7,000 0 0 7,061 13,030 7,140 0 140 22 22 21,500 20,040 13,030 92 266,604
17 AST
45,000,000 84,600 84,600 2,000 84,746 30,090 84,800 20 200 70 98 33,810 38,300 32,110 2,720 3,816,000
18 ATG
15,220,000 620 0 0 606 16,490 630 1,000 10 41 28 37,990 38,100 17,490 11 9,589
19 BBC
15,420,782 56,500 0 0 100,000 10 55,100 10 -1,400 5 24 440 80 20 1 849,685
20 BCE
30,000,000 6,900 0 0 6,893 10,300 6,900 600 0 40 30 19,090 22,800 10,900 75 207,000
21 BCG
108,005,760 6,210 6,210 2,300 6,225 96,550 6,210 25,870 0 111 101 193,030 147,130 124,720 775 670,716
22 BFC
57,167,993 11,700 11,650 140 11,698 394,770 11,750 70 50 31 34 434,270 403,790 394,980 4,621 671,724
23 BHN
231,800,000 73,000 0 0 100,000 10 73,900 0 900 11 15 170 350 10 1 17,130,020
24 BIC
117,276,895 25,500 0 0 25,490 1,020 25,800 1,000 300 30 9 2,310 2,680 2,020 52 3,025,744
25 BID
4,022,018,040 54,000 54,100 11,070 53,777 576,730 53,500 55,690 -500 926 821 721,420 657,360 643,490 34,593 215,177,965
26 BMC
12,392,630 13,850 0 0 13,889 97,850 14,000 2,320 150 15 24 103,100 106,620 100,170 1,392 173,497
27 BMI
91,354,037 25,500 25,500 550 25,480 16,130 25,700 14,000 200 29 33 47,480 67,420 30,680 785 2,347,799
28 BMP
81,860,938 45,300 0 0 45,472 20,870 45,700 2,160 400 53 77 25,230 42,400 23,030 1,048 3,741,045
29 BRC
12,374,997 10,200 0 0 0 20 10,200 0 0 4 3 1,250 40 20 0 126,225
30 BSI
122,070,078 7,540 7,540 250 7,526 12,490 7,800 10 260 35 39 31,030 56,580 12,750 96 952,106
31 BTP
60,485,600 11,900 0 0 11,512 8,600 12,050 100 150 27 16 14,420 14,470 8,700 101 728,851
32 BTT
13,500,000 33,900 0 0 0 0 0 0 0 5 0 1,050 0 0 0 457,650
33 BVH
742,322,764 66,000 66,100 30 65,832 108,670 65,900 23,230 -100 253 185 136,000 150,600 131,930 8,687 48,919,070
34 BWE
150,000,000 22,200 0 0 22,135 69,980 22,150 100 -50 106 88 76,850 87,340 70,080 1,552 3,322,500
35 C32
15,030,145 21,000 0 0 21,174 19,080 21,850 500 850 23 23 29,440 20,450 19,580 415 328,409
36 C47
17,020,130 10,700 0 0 10,573 6,810 10,700 10 0 12 17 16,400 23,160 6,820 72 182,115
37 CAV
57,600,000 56,000 0 0 56,338 710 56,100 0 100 8 5 6,370 2,000 710 40 3,225,157
38 CCI
17,743,865 14,150 0 0 0 0 0 0 0 3 1 220 7,290 0 0 248,207
39 CCL
47,499,885 7,230 7,230 30 7,300 69,730 7,400 17,020 170 82 88 91,240 93,450 86,780 635 351,499
40 CDC
15,706,406 17,000 0 0 0 10 16,500 0 -500 1 5 30 1,840 10 0 259,156
41 CDPM2001
2,000,000 660 0 0 599 20,050 660 10 0 76 77 317,060 108,050 20,060 12 1,320
42 CEE
41,500,000 14,650 0 0 10,000 100 15,000 10,000 350 38 19 13,100 16,560 10,100 151 592,500
43 CFPT1905
1,000,000 6,960 0 0 6,705 42,060 6,850 30 -110 217 203 66,160 54,260 42,090 282 6,850
44 CFPT1906
5,000,000 1,220 1,220 170 1,241 32,220 1,200 30 -20 337 324 56,920 155,050 32,420 40 6,000
45 CFPT1908
2,400,000 3,080 0 0 3,054 101,170 3,040 10 -40 41 30 211,590 152,220 101,180 309 7,296
46 CGMD1901
1,500,000 380 700 35,900 492 6,100 390 0 10 14 10 72,400 56,570 42,000 28 585
47 CHDB2001
5,000,000 2,380 0 0 2,857 1,050 2,370 0 -10 75 69 298,050 89,050 1,050 3 11,850
48 CHP
138,598,505 20,300 0 0 20,200 5,000 20,250 0 -50 9 20 13,420 13,910 5,000 101 2,806,620
49 CHPG1907
1,000,000 5,650 0 0 5,719 65,920 5,520 90 -130 204 196 132,930 70,880 66,010 378 5,520
50 CHPG1908
2,000,000 2,400 0 0 2,398 25,020 2,250 10 -150 34 31 465,950 27,200 25,030 60 4,500
51 CHPG1909
5,000,000 1,630 1,650 990 1,617 34,640 1,590 100 -40 195 206 395,730 138,630 35,730 58 7,950
52 CIG
31,539,947 1,960 0 0 1,786 1,120 2,090 10 130 7 6 1,250 1,130 1,130 2 65,918
53 CII
283,168,152 26,000 25,400 6,300 25,966 541,090 26,000 207,870 0 131 198 796,870 831,730 755,260 19,615 6,443,795
54 CLC
26,207,583 32,000 0 0 31,922 8,740 31,350 60 -650 27 52 11,140 14,000 8,800 280 821,608
55 CLG
21,150,000 2,990 3,190 100 3,202 25,300 3,190 0 200 85 18 34,670 25,400 25,400 81 67,469
56 CLL
34,000,000 26,000 0 0 0 0 0 0 0 4 1 720 400 0 0 884,000
57 CLW
13,000,000 23,000 0 0 0 0 0 0 0 2 1 1,100 100 0 0 299,000
58 CMBB1903
3,000,000 2,260 0 0 2,290 18,780 2,280 500 20 153 146 66,750 64,730 19,280 44 6,840
59 CMBB1904
2,000,000 530 0 0 186 188,080 100 6,890 -430 111 140 274,160 278,830 194,970 35 200
60 CMBB1905
5,000,000 870 880 10 876 67,340 850 660 -20 312 97 104,010 81,210 68,010 60 4,250
61 CMG
99,999,866 34,600 34,600 1,000 34,329 15,730 34,500 2,050 -100 56 38 23,070 32,290 18,780 646 3,449,995
62 CMSN1902
2,000,000 730 0 0 639 208,010 640 2,200 -90 120 108 507,210 321,110 210,210 134 1,280
63 CMSN1903
1,000,000 1,210 0 0 1,103 40,780 1,010 0 -200 17 20 350,780 54,720 40,780 45 1,010
64 CMV
12,103,912 17,950 0 0 0 0 0 0 0 0 8 0 1,330 0 0 217,265
65 CMWG1907
5,000,000 840 0 0 864 38,210 880 2,010 40 79 71 93,320 54,380 40,220 35 4,400
66 CMX
13,221,234 10,950 10,950 210 11,253 7,820 11,000 500 50 73 78 11,560 12,750 8,530 95 145,434
67 CNG
27,000,000 24,700 23,950 5,900 24,161 2,980 23,700 5,700 -1,000 20 24 17,530 19,770 14,580 348 639,892
68 CNVL1901
5,000,000 300 300 10 283 127,300 270 10 -30 71 72 424,320 220,510 127,320 36 1,350
69 COM
14,120,628 49,150 0 0 0 0 49,150 10 0 11 11 40 140 10 0 694,029
70 CPNJ1902
1,500,000 2,200 0 0 2,223 253,730 2,240 100 40 50 49 372,650 312,500 253,830 564 3,360
71 CRC
15,000,000 13,400 13,400 200 13,355 18,420 13,500 1,200 100 19 26 22,260 25,140 19,820 265 202,500
72 CRE
80,000,000 24,500 24,350 14,000 24,187 113,820 24,100 7,940 -400 79 133 167,450 151,770 135,760 3,285 1,927,997
73 CREE1902
1,000,000 1,080 0 0 707 38,210 660 0 -420 180 166 77,420 67,430 38,210 27 660
74 CREE1903
1,000,000 4,380 0 0 4,565 11,610 4,560 0 180 147 185 15,590 18,410 11,610 53 4,560
75 CREE1905
2,400,000 1,900 0 0 1,953 234,560 1,950 3,000 50 71 43 436,810 322,330 237,560 463 4,680
76 CROS2001
10,000,000 380 0 0 400 5,000 330 0 -50 55 53 302,000 93,000 5,000 2 3,300
77 CSBT1901
2,000,000 420 0 0 0 20 370 10 -50 46 48 297,030 88,020 30 0 740
78 CSM
103,626,467 13,750 0 0 13,799 11,740 13,800 80 50 29 19 38,520 93,670 11,820 163 1,430,029
79 CSTB2001
5,000,000 1,390 0 0 1,451 11,030 1,470 0 80 98 100 308,030 99,370 11,030 16 7,350
80 CSV
44,200,000 20,700 0 0 21,029 15,360 21,200 510 500 80 62 25,510 28,800 15,870 334 937,040
81 CTCB1902
2,000,000 3,950 0 0 4,041 52,220 4,010 2,000 60 382 109 206,910 119,080 54,220 219 8,020
82 CTD
79,255,000 49,300 48,900 240 51,884 241,980 52,700 9,670 3,400 353 430 253,190 254,640 251,890 13,077 4,020,619
83 CTF
45,539,968 22,850 23,200 10 22,789 135,810 22,750 0 -100 19 42 137,010 138,250 135,820 3,095 1,036,034
84 CTG
3,723,404,556 24,900 25,200 269,670 24,981 5,795,800 24,950 347,280 50 1,783 1,526 6,706,190 6,750,730 6,412,750 160,248 92,898,944
85 CTI
62,999,997 21,200 21,100 2,500 21,020 299,470 21,150 1,600 -50 169 175 312,490 327,620 303,570 6,382 1,332,450
86 CTS
106,436,576 7,230 7,270 140 7,096 21,560 7,100 0 -130 32 23 24,910 35,980 21,700 154 755,437
87 CVHM1901
5,000,000 1,050 0 0 0 30 1,050 10 0 127 125 297,040 88,030 40 0 5,250
88 CVHM1902
1,000,000 10,040 0 0 10,686 17,500 10,050 5,030 10 220 227 26,090 34,100 22,530 237 10,050
89 CVHM1903
1,500,000 1,660 0 0 1,737 4,030 1,700 0 40 7 4 29,110 17,930 4,030 7 2,550
90 CVIC1902
1,000,000 12,590 0 0 12,537 6,700 12,510 0 -80 71 56 10,830 12,120 6,700 84 12,510
91 CVIC1903
4,000,000 1,100 0 0 1,000 5,000 1,100 10 0 34 29 302,010 95,300 5,010 5 4,400
92 CVJC1901
5,000,000 1,280 0 0 0 20 1,360 0 80 56 60 297,020 88,020 20 0 6,800
93 CVJC1902
1,000,000 25,700 0 0 26,102 8,850 27,210 0 1,510 167 133 14,950 17,800 8,850 231 27,210
94 CVNM1902
5,000,000 980 0 0 0 70 980 0 0 51 57 297,070 88,270 70 0 4,900
95 CVNM1903
1,000,000 13,500 0 0 13,333 7,200 13,500 0 0 178 166 16,760 16,770 7,200 96 13,500
96 CVNM1904
5,000,000 680 0 0 671 32,800 660 0 -20 290 281 59,800 56,890 32,800 22 3,300
97 CVNM1905
1,500,000 1,100 1,150 1,200 1,166 63,460 1,120 0 20 31 30 93,110 128,960 64,660 75 1,680
98 CVNM1906
1,000,000 4,930 0 0 4,793 12,100 4,910 0 -20 92 149 28,460 42,100 12,100 58 4,910
99 CVPB1901
2,000,000 4,430 0 0 4,419 143,930 4,380 2,000 -50 169 184 207,650 334,630 145,930 645 8,760
100 CVRE1902
5,000,000 900 0 0 903 32,130 900 3,020 0 361 341 47,640 62,250 35,150 31 4,500
101 CVRE1903
4,000,000 1,560 0 0 1,471 40,110 1,510 0 -50 153 152 400,110 140,110 40,110 59 6,040
102 CVRE1904
1,500,000 1,220 0 0 1,304 4,600 1,250 0 30 6 4 18,140 12,860 4,600 6 1,875
103 CVRE2001
8,000,000 1,350 0 0 1,327 6,030 1,330 0 -20 114 113 303,030 94,030 6,030 8 10,640
104 CVT
36,690,887 20,950 0 0 20,808 80,210 20,650 100 -300 148 99 124,200 98,240 80,310 1,671 757,667
105 D2D
21,354,984 69,000 69,000 70 67,470 258,650 66,900 30,820 -2,100 420 400 291,120 294,330 289,540 19,517 1,425,637
106 DAG
51,795,085 6,720 6,730 7,010 6,714 137,180 6,700 200 -20 97 114 149,720 158,110 144,390 970 347,018
107 DAH
34,200,000 8,700 8,700 590 8,465 3,701,170 8,800 16,500 100 48 88 3,719,190 3,722,510 3,718,260 31,482 300,960
108 DAT
46,005,413 17,350 0 0 0 0 0 0 0 0 4 0 380 0 0 798,194
109 DBC
91,099,828 22,000 22,000 10,100 22,500 146,090 22,500 1,840 500 178 181 191,850 166,240 158,030 3,550 2,049,746
110 DBD
52,379,000 53,400 52,500 370 53,339 12,280 53,300 2,700 -100 43 27 23,560 20,790 15,350 818 2,791,796
111 DCL
56,832,824 24,700 24,700 40 24,771 2,180 24,900 30 200 23 13 2,740 4,220 2,250 56 1,415,137
112 DCM
529,400,000 5,970 0 0 5,940 150,330 5,920 9,040 -50 102 84 194,520 164,550 159,370 947 3,134,048
113 DGW
41,951,747 24,700 24,700 5,760 25,069 677,090 25,200 8,860 500 427 472 727,960 708,330 691,710 17,340 1,053,367
114 DHA
15,119,946 30,750 0 0 30,688 3,780 31,000 690 250 28 18 5,320 6,550 4,470 137 456,508
115 DHC
53,756,783 39,600 40,200 100 39,214 135,080 39,350 2,040 -250 145 137 138,920 163,550 137,220 5,381 2,203,434
116 DHG
130,746,071 87,400 87,400 50 87,520 6,330 88,000 10 600 58 31 13,340 7,460 6,390 559 11,505,654
117 DHM
31,396,180 4,100 3,820 20 3,794 3,690 4,100 10 0 4 14 3,720 12,440 3,720 14 128,724
118 DIC
26,585,840 2,040 0 0 2,133 456,160 2,180 2,000 140 107 94 584,600 458,160 458,160 978 56,864
119 DIG
314,943,601 12,950 13,000 1,000 12,785 796,620 12,600 353,980 -350 362 242 1,265,360 1,179,570 1,151,600 14,658 3,968,289
120 DLG
299,309,720 1,850 1,800 140,770 1,794 5,380,100 1,790 357,980 -60 871 612 6,002,970 6,131,660 5,878,850 10,547 535,764
121 DMC
34,727,465 71,700 0 0 0 0 0 0 0 16 7 5,300 3,540 0 0 2,489,959
122 DPG
44,999,810 35,200 34,200 5,250 35,325 71,620 34,900 3,500 -300 164 120 85,060 82,590 80,370 2,832 1,570,493
123 DPM
391,400,000 12,500 12,500 3,520 12,491 132,980 12,500 6,200 0 194 110 201,180 180,480 142,700 1,782 4,891,678
124 DPR
43,000,000 40,500 0 0 40,476 12,180 40,500 20 0 33 44 17,350 29,480 12,200 494 1,625,054
125 DQC
34,359,416 15,750 0 0 15,814 2,150 15,700 0 -50 19 22 5,750 12,710 2,150 34 432,662
126 DRC
118,792,605 26,250 26,250 32,880 26,089 664,190 25,950 49,370 -300 593 395 760,570 777,470 746,440 19,472 3,082,668
127 DRH
60,999,933 2,780 2,650 11,000 2,747 499,380 2,790 30,010 10 355 257 571,510 571,390 540,390 1,485 168,586
128 DRL
9,500,000 52,500 0 0 52,903 3,100 52,800 0 300 7 7 4,470 4,130 3,100 164 501,600
129 DSN
12,083,009 58,500 58,500 250 58,364 2,690 58,600 10 100 36 43 3,420 4,760 2,950 172 708,064
130 DTA
17,200,000 5,790 0 0 5,413 3,510 5,900 0 110 14 27 4,620 7,470 3,510 19 106,553
131 DTL
61,435,604 18,600 0 0 0 20 19,900 0 1,300 3 3 210 1,830 20 0 1,206,557
132 DTT
8,151,820 13,500 0 0 0 0 0 0 0 2 3 1,010 210 0 0 110,050
133 DVP
40,000,000 36,000 0 0 35,964 6,590 36,050 200 50 26 33 8,300 8,900 6,790 244 1,442,000
134 DXG
520,034,667 13,300 13,400 150 13,167 1,263,390 13,000 210,700 -300 694 430 1,701,760 1,525,440 1,474,240 19,376 6,744,352
135 DXV
9,900,000 3,300 0 0 0 0 0 0 0 4 6 2,090 3,350 0 0 32,670
136 E1VFVN30
465,600,000 14,850 14,850 1,180 14,879 249,480 14,910 1,020 60 268 295 254,680 348,580 251,680 3,745 6,942,096
137 EIB
1,235,522,904 17,550 17,500 500 17,760 520,960 17,800 230,020 250 131 138 788,790 879,350 751,480 13,356 21,883,906
138 ELC
50,928,243 6,820 0 0 6,732 40,700 6,720 1,200 -100 24 34 60,170 69,920 41,900 282 340,157
139 EMC
15,297,333 14,750 0 0 0 10 13,750 0 -1,000 2 2 1,000 1,210 10 0 210,338
140 EVE
41,979,773 10,350 0 0 10,260 6,920 10,550 0 200 30 15 22,620 13,730 6,920 71 401,406
141 EVG
60,000,000 2,500 2,420 4,000 2,465 460,440 2,500 84,670 0 109 139 553,160 604,180 549,110 1,357 150,000
142 FCM
41,000,000 6,070 0 0 6,183 3,720 6,230 0 160 11 16 33,970 5,210 3,720 23 255,430
143 FCN
119,538,893 9,980 9,980 10 9,957 76,030 9,990 40,300 10 78 61 143,340 133,070 116,340 1,160 1,194,194
144 FDC
38,629,988 12,450 0 0 12,245 980 12,450 1,030 0 15 7 2,300 2,170 2,010 25 480,943
145 FIR
13,000,000 31,900 31,800 4,030 31,788 40,110 31,600 2,000 -300 58 87 51,910 50,970 46,140 1,466 410,800
146 FIT
254,730,247 9,300 9,300 1,030 9,110 520,060 8,850 17,960 -450 258 232 541,710 551,870 539,050 4,907 2,254,363
147 FLC
709,997,807 4,110 4,100 42,720 4,148 4,002,970 4,120 368,830 10 769 738 5,534,080 4,431,680 4,414,520 18,300 2,925,191
148 FMC
49,044,000 25,650 25,650 3,660 25,603 23,200 25,650 1,050 0 48 65 32,050 37,730 27,910 715 1,257,979
149 FPT
678,358,688 58,000 58,000 11,310 57,521 1,327,490 57,600 50,010 -400 1,278 759 1,468,130 1,443,250 1,388,810 79,895 39,068,716
150 FRT
78,981,792 18,050 18,050 10 18,473 195,370 18,400 21,030 350 153 174 246,980 254,100 216,410 3,996 1,453,265
151 FTM
50,000,000 1,840 1,840 10 1,821 173,510 1,830 20 -10 134 99 196,160 299,840 173,540 316 91,500
152 FTS
120,244,051 11,000 0 0 11,154 2,600 11,000 1,000 0 20 12 16,020 10,780 3,600 40 1,322,678
153 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 0 0 0 0 0 178,500
154 FUCTVGF2
17,000,000 11,100 0 0 0 0 0 0 0 0 0 0 0 0 0 188,700
155 FUCVREIT
5,000,000 6,950 0 0 0 0 0 0 0 0 1 0 100 0 0 34,750
156 FUESSV50
14,200,000 12,820 12,820 30,000 12,870 145,450 12,900 0 80 17 58 228,540 207,450 175,450 2,257 183,180
157 GAB
13,800,000 29,550 31,600 62,840 31,551 101,900 31,600 0 2,050 139 70 461,970 164,740 164,740 5,201 436,080
158 GAS
1,913,950,000 93,300 93,300 1,170 93,279 263,960 93,200 16,630 -100 424 330 306,470 349,690 281,760 26,281 178,380,140
159 GDT
17,136,968 29,450 0 0 29,825 570 29,300 200 -150 13 21 2,740 1,730 770 23 496,752
160 GEG
203,891,677 25,250 25,250 1,730 25,273 347,880 25,250 9,850 0 87 237 360,160 394,430 359,460 9,085 5,148,265
161 GEX
488,244,000 19,700 19,700 500 19,839 1,103,680 19,900 56,700 200 455 416 1,267,930 1,244,870 1,160,880 23,035 9,716,056
162 GIL
24,000,000 16,300 0 0 16,459 4,010 16,400 500 100 27 39 5,380 7,230 4,510 74 393,600
163 GMC
17,880,928 18,800 0 0 18,478 1,840 18,750 10 -50 15 11 50,180 3,020 1,850 34 501,508
164 GMD
296,924,957 21,200 21,200 1,120 21,178 158,470 21,400 49,150 200 229 148 228,440 220,280 208,740 4,432 6,354,194
165 GSP
36,000,000 10,500 0 0 10,891 1,010 11,000 220 500 11 16 1,730 5,950 1,230 13 396,000
166 GTA
10,400,000 11,600 0 0 12,903 310 12,000 0 400 5 8 500 1,110 310 4 117,960
167 GTN
250,000,000 17,850 0 0 17,681 94,620 17,600 5,200 -250 131 79 105,220 105,960 99,820 1,764 4,400,000
168 HAG
927,467,947 3,840 3,850 2,040 3,876 718,860 3,880 131,740 40 235 276 859,340 932,550 852,640 3,305 3,598,309
169 HAH
48,782,751 11,350 0 0 11,393 77,770 11,450 10 100 54 61 114,730 97,160 77,780 886 552,001
170 HAI
182,682,799 2,290 2,290 3,960 2,361 2,708,480 2,370 51,350 80 654 607 2,910,320 2,883,030 2,763,790 6,526 432,958
171 HAP
55,626,621 3,400 0 0 3,378 4,440 3,360 6,350 -40 35 24 21,290 29,750 10,790 36 186,383
172 HAR
101,350,100 3,050 3,090 1,000 3,079 181,880 3,090 5,500 40 117 123 194,830 240,600 188,380 580 306,479
173 HAS
8,000,000 7,200 0 0 7,000 2,000 7,150 0 -50 10 3 4,000 4,350 2,000 14 55,770
174 HAX
36,744,399 14,150 0 0 13,996 95,310 14,000 11,110 -150 159 73 128,460 110,830 106,420 1,490 512,542
175 HBC
230,875,398 11,200 11,200 16,130 11,390 2,095,810 11,400 116,440 200 545 646 2,430,920 2,365,480 2,228,380 25,379 2,631,980
176 HCD
27,000,000 2,440 0 0 2,420 114,890 2,480 1,660 40 82 87 117,340 126,180 116,550 283 66,960
177 HCM
305,882,263 21,850 21,850 55,790 21,824 578,360 21,600 59,700 -250 432 410 781,770 755,530 693,850 15,130 6,599,149
178 HDB
980,999,979 28,650 28,700 25,840 28,720 1,980,990 28,550 54,700 -100 640 620 2,140,920 2,168,740 2,061,530 59,199 27,483,080
179 HDC
57,924,440 22,500 22,100 50,800 22,116 223,370 22,100 22,890 -400 316 228 324,190 306,830 297,060 6,569 1,280,112
180 HDG
118,681,289 30,600 0 0 30,090 101,960 29,950 12,160 -650 141 81 145,240 117,420 114,120 3,432 3,553,527
181 HHS
274,744,063 3,130 3,180 3,000 3,135 296,990 3,130 5,750 0 144 113 325,420 313,410 305,740 959 781,699
182 HID
58,765,032 2,330 0 0 2,321 47,390 2,310 3,730 -20 47 29 64,130 69,030 51,120 119 135,734
183 HII
27,850,000 9,750 9,750 2,600 9,782 89,960 9,750 100 0 33 48 97,320 102,460 92,660 906 271,538
184 HMC
21,000,000 11,500 0 0 0 0 11,400 10 -100 7 17 460 5,510 10 0 239,400
185 HNG
1,108,553,895 13,950 14,000 10 13,915 263,030 14,000 30,860 50 82 105 333,940 348,590 293,900 4,092 15,519,755
186 HOT
8,000,000 50,900 0 0 0 0 0 0 0 0 0 0 0 0 0 407,197
187 HPG
2,761,074,115 25,300 25,300 44,340 25,296 5,857,930 25,000 426,880 -300 1,374 1,784 7,090,900 6,478,810 6,329,150 159,974 69,026,853
188 HPX
199,996,305 26,900 26,900 66,750 26,554 273,480 26,550 10 -350 10 50 340,280 344,120 340,240 9,058 5,309,902
189 HQC
476,600,000 1,030 1,040 10,750 1,036 1,052,220 1,030 66,810 0 210 195 2,098,790 1,725,700 1,129,780 1,170 490,897
190 HRC
30,206,622 45,500 0 0 0 0 0 0 0 0 4 0 3,090 0 0 1,374,401
191 HSG
423,469,489 8,520 8,520 84,150 8,491 4,091,610 8,440 261,150 -80 916 813 4,673,480 4,832,380 4,436,910 37,662 3,572,007
192 HSL
15,749,956 7,420 7,400 3,220 7,413 44,380 7,420 200 0 28 46 48,190 64,370 47,800 355 116,865
193 HT1
381,589,911 14,900 14,700 10 14,931 119,620 14,950 31,500 50 68 118 162,330 195,170 151,130 2,257 5,704,052
194 HTI
24,949,200 11,400 0 0 10,875 16,000 11,400 10 0 56 18 16,500 21,000 16,010 174 284,421
195 HTL
12,000,000 20,000 20,900 370 20,000 4,300 20,000 0 0 21 18 5,160 8,700 4,670 94 240,000
196 HTN
33,062,221 18,200 18,200 670 18,164 59,680 18,250 2,050 50 59 67 67,540 70,280 62,400 1,133 603,386
197 HTT
20,000,000 1,070 0 0 1,113 9,880 1,070 150 0 30 16 85,630 33,660 10,030 11 21,400
198 HTV
13,104,000 12,950 0 0 12,644 870 13,000 30 50 10 13 2,120 2,170 900 11 170,352
199 HU1
10,000,000 7,900 0 0 0 0 0 0 0 0 2 0 14,100 0 0 79,000
200 HU3
9,999,944 7,800 0 0 7,927 1,640 7,800 0 0 10 10 2,850 5,840 1,640 13 78,000
201 HUB
15,246,000 19,000 0 0 18,812 1,010 18,900 0 -100 10 7 2,230 4,500 1,010 19 288,149
202 HVG
227,038,291 8,400 0 0 8,309 6,980 8,400 25,000 0 26 29 41,350 42,120 31,980 268 1,907,122
203 HVH
20,000,000 14,500 14,500 1,480 14,266 175,310 14,450 1,700 -50 71 97 181,360 191,180 178,490 2,546 281,775
204 HVN
1,418,290,847 33,000 33,000 1,640 32,660 142,590 32,550 11,620 -450 262 251 178,540 165,580 155,850 5,089 46,165,367
205 HVX
38,525,250 3,890 0 0 0 10 4,110 0 220 0 6 10 50 10 0 170,669
206 IBC
76,456,676 20,400 20,400 190 20,443 118,670 20,450 1,730 50 36 64 124,030 126,700 120,590 2,465 1,668,510
207 ICT
32,185,000 17,250 16,050 6,060 16,210 4,380 16,050 0 -1,200 7 25 10,440 26,820 10,440 168 516,569
208 IDI
227,644,608 4,860 4,870 2,000 4,868 163,510 4,850 32,550 -10 89 101 221,740 203,120 198,060 964 1,104,076
209 IJC
137,097,323 15,300 0 0 15,057 237,890 14,950 5,090 -350 196 176 282,180 264,030 242,980 3,658 2,049,605
210 ILB
24,502,245 15,200 0 0 15,823 1,580 15,250 0 50 23 20 5,170 2,180 1,580 25 373,659
211 IMP
49,421,159 49,000 0 0 48,550 6,550 49,150 20 150 35 31 7,170 7,260 6,570 319 2,427,389
212 ITA
938,463,607 2,650 2,640 5,530 2,640 1,862,290 2,630 93,360 -20 209 166 2,598,490 2,103,250 1,961,180 5,176 2,467,786
213 ITC
69,086,688 17,000 0 0 16,681 11,390 16,600 0 -400 16 19 19,590 37,230 11,390 190 1,139,529
214 ITD
19,064,798 9,400 0 0 9,500 4,000 9,400 0 0 8 7 58,100 33,770 4,000 38 178,531
215 JVC
112,500,171 3,100 3,100 3,300 3,092 51,740 3,100 9,000 0 92 79 82,570 78,280 64,040 198 348,751
216 KBC
475,711,167 15,800 15,750 35,970 15,783 1,759,980 15,800 82,970 0 450 434 1,987,950 2,007,010 1,878,920 29,656 7,422,211
217 KDC
256,653,397 19,200 0 0 18,913 51,340 19,100 12,000 -100 70 52 66,600 89,700 63,340 1,200 3,928,128
218 KDH
544,429,109 25,800 25,800 9,920 25,760 64,440 25,800 5,160 0 92 116 90,480 120,100 79,520 2,049 14,046,271
219 KHP
41,551,296 9,500 9,700 50 0 0 9,700 0 200 5 6 90 24,790 50 0 388,498
220 KMR
56,881,443 2,730 2,660 2,800 2,742 13,130 2,710 5,000 -20 29 20 27,540 36,970 20,930 56 154,139
221 KOS
103,750,000 28,300 28,500 8,660 28,197 74,830 28,100 54,580 -200 62 55 152,410 151,810 138,070 3,890 2,915,375
222 KPF
18,017,896 19,500 0 0 20,833 240 20,800 0 1,300 3 4 10,010 1,360 240 5 374,772
223 KSB
53,779,882 15,200 15,100 40 15,193 91,950 15,350 5,000 150 104 109 103,500 107,370 96,990 1,475 821,943
224 L10
9,890,000 13,900 0 0 0 10 13,050 0 -850 13 6 1,010 40 10 0 127,760
225 LAF
14,728,019 9,110 0 0 0 0 0 0 0 1 0 520 0 0 0 134,172
226 LBM
10,000,000 28,350 0 0 26,667 600 27,750 10 -600 20 14 740 4,610 610 17 277,500
227 LCG
104,899,293 7,280 7,350 11,000 7,348 189,860 7,290 19,480 10 160 195 238,970 223,710 220,340 1,618 750,133
228 LCM
24,633,000 660 0 0 541 3,700 660 30 0 34 26 16,610 227,660 3,730 2 16,258
229 LDG
240,212,451 7,760 7,700 10,950 7,732 345,720 7,680 96,260 -80 304 215 599,780 468,410 452,930 3,496 1,841,836
230 LEC
26,100,000 16,000 0 0 0 0 16,000 900 0 7 12 900 2,270 900 14 417,600
231 LGC
192,854,765 39,500 0 0 0 0 0 0 0 0 2 0 2,250 0 0 7,617,763
232 LGL
50,000,000 7,300 0 0 0 0 7,400 10 100 13 9 4,210 6,640 10 0 369,979
233 LHG
50,012,010 16,000 16,000 40 15,778 18,570 15,900 1,000 -100 110 55 21,780 59,850 19,610 309 795,191
234 LIX
32,400,000 43,000 43,000 4,070 42,889 9,000 42,800 0 -200 23 19 21,160 23,500 13,070 561 1,386,720
235 LM8
9,388,682 17,000 0 0 0 0 0 0 0 1 1 10 10 0 0 159,608
236 LMH
25,629,995 3,880 3,610 110 3,947 760 3,610 0 -270 2 28 870 5,448,820 870 3 92,524
237 LSS
70,000,000 4,700 0 0 4,895 1,430 4,740 150 40 12 21 5,500 18,400 1,580 7 317,556
238 MBB
2,372,732,280 22,000 22,050 68,770 22,108 4,524,090 22,000 183,470 0 1,230 1,305 5,372,220 5,376,850 4,776,330 105,572 51,164,945
239 MCG
57,510,000 1,700 1,590 10 1,764 9,070 1,750 500 50 17 21 17,960 66,530 9,580 16 91,088
240 MCP
15,071,337 14,150 0 0 0 0 14,650 10 500 5 7 40 3,240 10 0 220,521
241 MDG
10,889,031 13,500 0 0 0 0 0 0 0 0 4 0 24,470 0 0 139,385
242 MHC
41,406,964 3,510 0 0 0 0 0 0 0 0 11 0 2,610 0 0 145,338
243 MSH
50,009,400 43,900 44,100 440 43,694 34,650 43,600 1,010 -300 68 72 67,690 41,250 36,100 1,577 2,180,410
244 MSN
1,168,946,447 56,200 56,100 6,610 55,777 448,660 55,000 41,670 -1,200 690 563 699,270 505,640 496,940 27,688 64,292,055
245 MWG
443,546,178 115,400 115,400 2,490 115,898 340,430 116,100 92,110 700 496 608 470,760 450,580 435,030 50,436 52,617,679
246 NAF
44,439,912 25,800 25,900 1,500 25,362 17,270 25,550 5,200 -250 66 44 29,200 34,540 23,970 609 1,135,438
247 NAV
8,000,000 18,550 0 0 0 0 19,000 20 450 9 6 6,050 1,010 20 0 152,000
248 NBB
100,475,656 20,250 0 0 20,202 1,980 20,400 3,000 150 23 33 7,580 30,550 4,980 101 1,903,754
249 NCT
26,166,940 69,000 68,600 40 68,673 5,650 68,900 0 -100 57 31 8,520 7,050 5,690 391 1,802,819
250 NHH
34,440,000 45,950 46,000 3,400 47,074 244,870 47,650 1,110 1,700 39 122 249,840 253,980 249,380 11,736 1,641,066
251 NKG
181,999,868 9,900 9,900 17,840 9,851 670,490 9,900 31,220 0 314 319 743,540 738,890 719,550 7,091 1,801,799
252 NLG
259,702,575 27,050 27,050 1,430 26,984 133,970 27,000 5,500 -50 100 180 185,420 156,410 140,900 3,802 6,741,970
253 NNC
21,920,000 48,300 0 0 48,624 1,090 48,300 0 0 13 16 3,710 2,630 1,090 53 1,058,736
254 NSC
17,586,988 88,700 0 0 0 0 88,700 320 0 12 7 560 2,440 320 28 1,558,860
255 NT2
287,876,029 18,650 18,600 110 18,461 199,930 18,300 23,850 -350 197 180 234,240 224,690 223,890 4,130 5,268,131
256 NTL
63,600,000 22,900 23,100 10 22,994 49,230 22,900 690 0 65 93 120,850 70,120 49,930 1,148 1,396,670
257 NVL
949,050,797 56,000 55,500 1,000 55,613 234,730 56,000 35,470 0 182 268 280,410 304,090 271,200 15,096 54,294,285
258 NVT
90,500,000 6,030 0 0 0 10 6,030 10 0 15 7 6,210 720 20 0 545,715
259 OGC
300,000,000 3,490 3,490 20 3,488 512,880 3,490 31,030 0 121 36 850,850 640,070 543,930 1,898 1,047,000
260 OPC
26,577,280 45,050 0 0 45,146 2,060 45,500 10 450 11 15 6,840 2,950 2,070 93 1,209,266
261 PAC
46,471,707 24,500 0 0 24,865 1,850 24,850 10 350 22 23 5,930 8,930 1,860 46 1,154,822
262 PAN
173,101,141 28,450 0 0 27,619 1,050 28,000 100 -450 22 25 1,930 7,320 1,150 32 4,844,900
263 PC1
159,323,929 17,500 17,600 90 17,383 92,620 17,600 2,100 100 127 86 120,280 101,960 94,810 1,649 2,804,094
264 PDN
18,521,954 69,600 0 0 69,975 8,160 69,200 0 -400 18 19 8,780 9,650 8,160 571 1,281,719
265 PDR
327,657,972 25,600 25,600 10,060 25,497 665,360 25,600 56,280 0 63 248 801,170 786,280 731,700 18,664 8,388,044
266 PET
86,600,124 7,680 0 0 7,642 31,930 7,690 0 10 28 18 41,210 51,130 31,930 244 653,725
267 PGC
60,342,638 14,550 0 0 14,502 3,310 14,500 720 -50 25 12 8,790 5,520 4,030 58 874,920
268 PGD
89,999,025 37,750 0 0 35,230 13,710 35,150 100 -2,600 26 39 13,810 15,130 13,810 486 3,163,432
269 PGI
88,717,773 16,000 0 0 0 0 0 0 0 4 0 1,020 0 0 0 1,419,484
270 PHC
25,674,340 11,000 11,050 2,870 11,115 193,430 11,200 18,920 200 59 142 228,070 227,160 215,220 2,393 288,381
271 PHR
135,499,198 40,100 40,200 1,580 40,455 159,660 40,150 15,580 50 274 275 184,990 189,970 176,820 7,148 5,440,293
272 PIT
15,199,345 3,600 0 0 0 10 3,600 0 0 6 2 810 30 10 0 51,157
273 PJT
15,360,478 11,600 0 0 10,680 1,030 12,400 210 800 10 14 1,400 10,840 1,240 14 190,470
274 PLP
25,000,000 9,600 0 0 0 50 9,400 300 -200 10 14 560 12,130 350 3 235,000
275 PLX
1,293,878,081 55,700 56,000 2,610 56,194 115,830 56,200 9,750 500 187 180 172,900 142,750 128,190 7,203 66,923,704
276 PME
75,011,625 54,000 0 0 53,918 3,190 54,000 0 0 10 14 8,010 15,900 3,190 172 4,050,628
277 PMG
42,124,094 17,800 17,450 3,650 17,241 290 17,800 0 0 7 5 4,650 4,780 3,940 69 749,809
278 PNC
11,040,241 14,300 0 0 0 20 13,300 0 -1,000 0 20 20 11,140 20 0 143,631
279 PNJ
225,293,585 89,900 90,000 13,840 90,105 518,740 90,700 205,660 800 741 624 778,940 786,160 738,240 66,641 20,424,568
280 POM
243,344,952 5,580 0 0 0 20 5,900 0 320 4 16 80 4,040 20 0 1,429,052
281 POW
2,341,871,600 11,000 11,050 12,090 10,916 1,094,150 10,800 523,190 -200 494 456 1,893,790 1,724,600 1,629,430 17,729 25,292,213
282 PPC
326,235,000 25,900 25,900 3,430 25,759 72,170 25,900 34,790 0 125 97 119,380 126,480 110,390 2,849 8,303,878
283 PTB
48,599,441 67,500 67,500 1,000 67,080 59,720 67,300 6,660 -200 113 66 88,300 81,850 67,380 4,522 3,183,252
284 PTC
17,999,999 6,190 0 0 0 0 0 0 0 0 7 0 1,140 0 0 100,340
285 PTL
100,000,000 3,700 0 0 0 20 3,790 150 90 4 7 170 3,950 170 1 374,699
286 PVD
421,545,789 14,700 14,800 12,060 14,774 1,192,520 14,650 162,390 -50 453 416 1,483,480 1,468,500 1,366,970 20,175 6,169,551
287 PVT
281,440,162 15,500 0 0 15,337 165,610 15,300 36,430 -200 223 178 232,440 248,620 202,040 3,097 4,306,034
288 PXI
30,000,000 2,950 3,090 200 2,983 36,210 2,950 0 0 15 23 77,610 59,300 36,410 109 88,500
289 PXS
60,000,000 5,700 0 0 5,694 26,870 5,700 0 0 23 12 33,430 42,960 26,870 153 342,000
290 PXT
20,000,000 1,200 0 0 0 200 1,200 0 0 9 7 16,320 33,070 200 0 24,000
291 QBS
69,329,928 2,730 0 0 2,702 37,380 2,720 1,200 -10 20 41 39,470 55,740 38,580 104 188,577
292 QCG
275,129,310 3,750 0 0 3,721 52,400 3,700 1,000 -50 66 38 63,030 54,110 53,400 198 1,017,978
293 RAL
11,500,000 73,500 0 0 75,000 280 73,500 0 0 20 16 2,340 700 280 21 845,250
294 RDP
37,336,716 7,900 0 0 0 0 0 0 0 1 8 10 12,500 0 0 294,960
295 REE
310,058,841 36,400 36,250 3,050 36,693 702,920 36,500 31,130 100 384 549 763,660 759,140 737,100 27,040 11,316,859
296 RIC
28,708,169 5,580 0 0 6,000 2,000 5,970 0 390 8 5 2,100 2,220 2,000 12 420,101
297 ROS
567,598,121 10,500 10,000 58,030 9,982 2,736,990 10,000 661,790 -500 1,197 1,044 3,670,210 3,479,050 3,456,810 34,520 5,675,981
298 S4A
42,200,000 27,500 0 0 27,241 2,900 27,500 0 0 6 7 5,800 3,300 2,900 79 1,160,500
299 SAB
641,281,186 233,300 233,300 40 234,227 9,320 234,500 3,220 1,200 101 102 13,020 13,700 12,580 2,947 150,380,438
300 SAM
256,504,540 9,580 9,500 60 9,537 83,150 9,550 3,000 -30 84 64 104,030 93,170 86,210 822 2,449,618
301 SAV
13,923,773 9,000 0 0 8,333 240 9,000 0 0 16 8 2,360 8,140 240 2 121,752
302 SBA
60,488,261 15,100 0 0 15,011 4,730 15,050 1,000 -50 18 18 20,870 8,840 5,730 86 907,338
303 SBT
586,740,552 18,600 18,500 22,100 18,424 1,341,310 18,500 101,650 -100 217 143 1,589,940 1,599,960 1,465,060 27,001 10,854,700
304 SBV
27,366,476 10,650 10,650 10 10,641 8,270 10,700 12,380 50 7 41 26,940 45,270 20,660 221 292,179
305 SC5
14,984,550 25,450 0 0 0 0 23,800 10 -1,650 4 8 10 5,390 10 0 356,607
306 SCD
8,500,000 29,000 0 0 0 0 0 0 0 4 5 2,310 2,640 0 0 245,852
307 SCR
339,222,675 5,300 5,300 2,100 5,282 508,110 5,240 71,090 -60 198 146 593,160 616,720 581,300 3,067 1,919,707
308 SCS
50,365,700 134,000 0 0 132,940 16,090 133,000 590 -1,000 59 85 17,190 23,480 16,680 2,217 6,698,638
309 SFC
11,291,459 21,800 0 0 0 0 0 0 0 7 12 10 3,840 0 0 244,919
310 SFG
47,897,333 5,900 0 0 6,020 12,790 6,010 0 110 3 30 26,160 31,480 12,790 77 287,863
311 SFI
14,374,577 22,700 0 0 23,000 1,000 22,500 50 -200 11 13 3,410 3,480 1,050 24 319,828
312 SGN
33,581,691 89,800