+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: 989.46 7.42 (0.76%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 134,713,850 72.88% 3,089,543 65.72% 50,117,297 27.12% 1,611,522 34.28% 184,831,147 4,701,065
shares 134,713,850 72.88% 3,089,543 65.72% 50,117,297 27.12% 1,611,522 34.28% 184,831,147 4,701,065 3,340,969,818
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 50,666 -18.15% 46,614 -16.77% 4,052
Volume 151,710,620 0.24% 149,960,400 0.98% 1,750,220
(+/-)% : 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 18,600 18,550 559,780 18,667 3,478,130 18,700 47,880 100 899 1,040 4,456,360 4,312,080 4,085,790 76,236 3,201,440
2 AAM
12,346,411 11,700 11,700 10 11,111 90 11,200 0 -500 14 12 3,570 2,080 100 1 116,997
3 ABT
14,107,207 38,000 37,800 190 42,857 70 37,250 0 -750 16 16 430 340 260 10 428,273
4 ACC
10,000,000 19,600 18,800 10 0 10 19,500 0 -100 8 6 240 3,920 20 0 195,000
5 ACL
22,799,675 37,300 39,200 20 37,485 33,080 37,500 880 200 82 56 36,290 50,370 33,980 1,274 854,988
6 ADS
25,517,801 13,250 0 0 13,214 12,260 13,200 0 -50 7 27 12,860 23,500 12,260 162 336,835
7 AGF
28,109,743 3,340 0 0 0 0 0 0 0 0 0 0 0 0 0 93,887
8 AGM
18,200,000 9,400 0 0 9,325 3,110 9,400 10 0 41 26 8,050 5,180 3,120 29 171,080
9 AGR
212,000,000 4,160 4,150 10,240 4,235 391,740 4,270 5,760 110 153 208 420,030 411,400 407,740 1,727 901,824
10 AMD
163,504,874 1,800 1,800 38,510 1,783 788,390 1,800 84,690 0 215 183 1,146,040 1,335,180 911,590 1,628 294,309
11 ANV
127,539,625 26,950 27,000 47,140 26,976 525,280 26,950 28,640 0 432 322 632,890 632,980 601,060 16,215 3,426,554
12 APC
12,020,400 26,500 26,300 820 26,098 69,240 26,500 580 0 134 79 71,080 72,480 70,640 1,844 312,807
13 APG
34,028,900 9,450 9,050 22,700 9,161 179,130 9,300 10 -150 48 96 211,740 211,760 201,840 1,849 316,469
14 ASM
258,867,849 6,990 6,970 836,310 6,978 3,388,280 6,990 58,150 0 299 508 4,828,970 4,788,340 4,282,740 29,877 1,809,486
15 ASP
37,339,929 6,380 0 0 5,714 350 6,380 0 0 5 4 3,760 7,510 350 2 238,226
16 AST
45,000,000 61,200 61,100 4,520 61,193 55,480 61,600 2,000 400 124 76 69,310 69,420 62,000 3,795 2,772,000
17 ATG
15,220,000 1,210 1,170 4,450 1,153 193,360 1,190 10 -20 104 70 259,820 323,290 197,820 228 18,112
18 BBC
15,420,782 67,600 0 0 60,000 50 67,600 0 0 5 7 170 640 50 3 1,042,445
19 BCE
30,000,000 6,230 6,200 9,190 6,212 42,820 6,250 1,370 20 29 33 55,740 60,210 53,380 331 187,500
20 BCG
108,005,760 5,560 5,570 28,290 5,602 110,670 5,610 1,200 50 88 97 147,920 154,460 140,160 784 605,912
21 BFC
57,167,993 17,900 17,950 720 17,538 38,430 17,600 5,170 -300 86 48 46,090 54,590 44,320 778 1,006,157
22 BHN
231,800,000 92,900 0 0 0 0 0 0 0 15 12 450 1,450 0 0 21,534,220
23 BIC
117,276,895 23,000 22,200 10 22,308 1,300 23,000 1,000 0 25 17 2,610 3,520 2,310 52 2,697,369
24 BID
3,418,715,334 35,750 35,250 483,420 35,270 1,607,890 35,250 41,550 -500 932 709 2,218,270 2,193,690 2,132,860 75,228 120,509,716
25 BMC
12,392,630 15,800 15,800 340 15,711 13,430 15,800 1,000 0 34 26 15,920 21,340 14,770 232 195,804
26 BMI
91,354,037 27,000 26,900 16,530 26,992 369,190 26,800 32,180 -200 162 233 457,810 428,500 417,900 11,270 2,448,288
27 BMP
81,860,938 49,200 49,000 2,870 50,326 395,920 50,100 20,790 900 309 371 439,320 440,540 419,580 21,108 4,101,233
28 BRC
12,374,997 11,100 11,100 530 0 20 11,100 0 0 3 5 550 1,780 550 6 137,362
29 BSI
110,973,644 7,950 7,950 100 0 10 7,950 0 0 3 14 1,640 4,600 110 1 970,416
30 BTP
60,485,600 13,300 13,300 14,790 13,237 42,380 13,300 10 0 44 29 85,320 67,650 57,180 759 804,458
31 BTT
13,500,000 35,450 37,900 460 100,000 10 37,900 0 2,450 5 0 1,290 470 470 18 511,650
32 BVH
700,886,434 85,800 85,400 12,230 84,694 131,780 84,200 13,400 -1,600 267 171 224,130 179,750 157,410 13,331 59,014,638
33 BWE
150,000,000 28,500 28,200 34,060 28,303 168,920 28,300 16,410 -200 253 168 271,170 244,590 219,390 6,213 4,245,000
34 C32
15,030,145 26,100 26,100 1,310 26,133 26,250 26,000 0 -100 38 35 35,650 42,610 27,560 720 390,784
35 C47
17,020,130 12,100 0 0 12,632 6,650 12,500 2,000 400 45 42 9,760 18,660 8,650 109 212,752
36 CAV
57,600,000 52,300 0 0 53,407 11,740 53,000 100 700 29 33 12,970 17,710 11,840 632 3,052,800
37 CCI
17,743,865 13,000 0 0 15,385 130 13,050 0 50 7 5 270 890 130 2 228,911
38 CCL
47,499,885 6,600 6,700 39,320 6,605 242,100 6,540 19,380 -60 182 186 316,210 314,290 300,800 1,989 310,649
39 CDC
15,706,406 15,900 0 0 0 20 15,050 200 -850 8 9 690 310 220 3 236,381
40 CEE
41,500,000 16,000 0 0 15,500 10,000 15,900 1,000 -100 6 16 12,110 13,220 11,000 171 628,050
41 CFPT1901
2,000,000 3,200 0 0 3,258 39,590 3,300 2,670 100 48 52 43,790 42,740 42,260 138 6,600
42 CFPT1902
1,000,000 5,050 0 0 5,028 56,090 5,170 0 120 48 63 57,370 65,370 56,090 282 5,170
43 CFPT1903
1,000,000 7,400 0 0 7,581 33,900 5,150 8,000 -2,250 92 48 52,640 50,940 41,900 298 5,150
44 CHP
138,598,505 22,000 0 0 21,681 10,470 21,600 0 -400 29 8 12,860 13,410 10,470 227 2,993,728
45 CHPG1901
2,000,000 1,150 0 0 1,143 70,870 1,180 0 30 27 36 86,180 91,880 70,870 81 2,360
46 CHPG1902
3,000,000 550 0 0 521 161,090 550 200 0 100 83 171,830 203,780 161,290 84 1,650
47 CHPG1903
1,500,000 900 0 0 904 33,190 920 60 20 37 21 48,160 38,330 33,250 30 1,380
48 CHPG1904
1,000,000 1,500 0 0 1,686 17,200 1,850 0 350 114 111 21,720 21,460 17,200 29 1,850
49 CHPG1905
1,000,000 2,770 0 0 2,893 65,670 3,000 100 230 141 142 71,070 75,550 65,770 190 3,000
50 CIG
31,539,947 2,570 0 0 1,961 510 2,400 5,490 -170 10 12 6,140 10,000 6,000 14 75,696
51 CII
283,168,152 22,000 22,100 8,790 22,091 484,140 22,000 95,440 0 248 226 817,020 650,070 588,370 12,989 5,452,442
52 CLC
26,207,583 33,500 33,850 260 33,518 28,940 33,500 10 0 32 41 31,250 34,390 29,210 980 877,954
53 CLG
21,150,000 2,040 2,040 130 2,000 1,500 2,040 0 0 11 9 11,360 12,270 1,630 3 43,146
54 CLL
34,000,000 26,000 0 0 0 10 24,350 0 -1,650 10 1 3,570 210 10 0 827,900
55 CLW
13,000,000 20,000 0 0 0 20 20,000 0 0 5 5 8,020 260 20 0 260,000
56 CMBB1901
3,000,000 2,900 0 0 2,976 287,310 3,070 12,490 170 121 128 309,760 313,350 299,800 893 9,210
57 CMBB1902
1,000,000 3,400 0 0 3,539 72,620 3,670 0 270 95 28 115,210 85,540 72,620 257 3,670
58 CMG
72,055,210 40,550 40,600 4,320 41,212 88,640 41,500 8,970 950 217 185 108,080 107,670 101,930 4,201 2,990,291
59 CMV
12,103,912 17,200 0 0 0 0 0 0 0 2 0 20 0 0 0 208,187
60 CMWG1901
1,000,000 5,150 0 0 5,325 78,870 5,490 3,210 340 76 51 85,620 89,670 82,080 438 5,490
61 CMWG1902
2,400,000 5,720 0 0 5,684 86,730 5,660 7,500 -60 55 24 108,810 98,960 94,230 535 13,584
62 CMWG1903
2,000,000 4,380 0 0 4,501 74,210 4,800 830 420 115 97 81,900 80,710 75,040 338 9,600
63 CMWG1904
1,000,000 22,500 0 0 23,551 65,050 23,800 0 1,300 124 45 67,820 84,830 65,050 1,532 23,800
64 CMX
13,221,234 23,850 25,500 110,560 26,316 760 25,500 10 1,650 123 5 134,560 111,330 111,330 2,839 337,141
65 CNG
27,000,000 24,150 24,000 3,790 24,022 36,050 24,000 0 -150 33 26 47,400 50,300 39,840 957 647,992
66 COM
14,120,628 53,500 0 0 0 0 0 0 0 4 3 70 3,060 0 0 755,454
67 CPNJ1901
1,000,000 2,080 0 0 2,130 82,150 2,280 22,100 200 49 42 107,050 126,800 104,250 225 2,280
68 CRC
15,000,000 15,750 15,850 12,250 15,786 103,760 15,700 6,640 -50 99 132 127,330 128,900 122,650 1,937 235,500
69 CRE
80,000,000 25,050 25,200 34,640 25,058 216,780 25,200 21,450 150 127 182 334,400 326,340 272,870 6,840 2,015,997
70 CSM
103,626,467 14,750 0 0 14,612 16,630 14,750 0 0 23 22 53,140 20,930 16,630 243 1,528,473
71 CSV
44,200,000 27,300 27,400 530 26,934 75,110 26,400 18,350 -900 215 120 99,230 97,940 93,990 2,523 1,166,880
72 CTD
79,255,000 112,000 110,900 9,550 111,625 110,020 112,200 41,210 200 130 222 222,540 177,460 160,780 17,972 8,569,710
73 CTF
45,539,968 22,900 22,900 100 22,317 51,710 22,500 20 -400 11 26 52,730 56,900 51,830 1,157 1,024,649
74 CTG
3,723,404,556 21,600 21,600 92,140 21,633 2,628,400 21,650 202,710 50 739 634 3,222,410 3,176,740 2,923,250 63,240 80,611,709
75 CTI
62,999,997 23,400 23,100 33,930 22,899 394,250 23,000 50,770 -400 211 220 499,220 500,820 478,950 10,983 1,449,000
76 CTS
106,436,576 9,240 0 0 9,166 14,510 9,200 3,000 -40 38 24 20,540 43,370 17,510 160 978,877
77 CVNM1901
5,000,000 1,140 0 0 1,072 132,480 1,070 7,720 -70 93 65 170,750 167,830 140,200 150 5,350
78 CVT
36,690,887 20,000 20,200 9,050 20,238 131,680 20,400 10 400 112 110 191,500 150,450 140,740 2,848 748,494
79 D2D
10,700,000 80,900 81,000 11,310 81,200 131,700 81,700 3,650 800 278 327 158,640 155,600 146,660 11,914 1,741,024
80 DAG
51,795,085 6,700 6,710 11,620 6,776 99,320 6,750 14,350 50 74 95 134,170 137,040 125,290 848 349,608
81 DAH
34,200,000 12,900 12,600 27,860 12,975 307,510 13,300 10 400 109 179 362,200 367,630 335,380 4,341 454,860
82 DAT
43,814,920 16,300 0 0 0 0 0 0 0 1 1 10 240 0 0 749,888
83 DBD
52,379,000 43,100 0 0 42,995 13,490 42,900 1,020 -200 26 22 20,990 30,020 14,510 624 2,247,055
84 DCL
56,832,824 17,900 0 0 17,937 6,300 17,950 6,170 50 33 20 12,980 25,770 12,470 224 1,020,149
85 DCM
529,400,000 8,000 8,000 4,130 8,003 195,810 8,000 20,010 0 109 91 234,750 244,580 219,950 1,760 4,235,200
86 DGW
41,951,747 23,100 23,200 47,690 23,257 630,550 23,650 14,750 550 337 354 736,860 717,960 692,990 16,119 988,577
87 DHA
15,119,946 36,700 36,650 1,390 36,579 10,990 36,500 0 -200 11 28 14,440 17,390 12,380 453 537,502
88 DHC
44,797,526 35,200 35,200 65,980 35,031 101,880 34,900 10,030 -300 87 64 204,480 201,220 177,890 6,245 1,563,434
89 DHG
130,746,071 101,800 101,800 650 102,074 13,980 101,600 1,000 -200 57 56 16,460 19,820 15,630 1,595 13,283,801
90 DHM
31,396,180 4,730 0 0 3,922 510 4,410 880 -320 9 15 2,540 7,150 1,390 6 138,457
91 DIC
26,585,840 2,950 0 0 2,894 11,750 2,900 0 -50 24 24 26,220 16,770 11,750 34 75,645
92 DIG
299,948,444 13,800 13,750 600 13,734 493,100 13,800 8,370 0 214 137 630,630 583,040 502,070 6,896 4,139,289
93 DLG
299,309,720 1,500 1,500 83,200 1,475 3,123,110 1,450 1,536,930 -50 281 182 7,417,180 5,484,940 4,743,240 6,960 433,999
94 DMC
34,727,465 70,000 0 0 0 0 70,000 20 0 10 12 1,060 2,180 20 1 2,430,923
95 DPG
44,999,810 39,400 40,300 69,410 40,107 301,420 40,100 10,960 700 286 263 395,580 393,300 381,790 15,316 1,804,492
96 DPM
391,400,000 15,150 15,150 97,750 15,142 196,800 15,100 20,850 -50 191 148 470,940 348,550 315,400 4,776 5,909,147
97 DPR
43,000,000 42,300 42,150 18,980 42,211 145,200 43,450 15,100 1,150 201 184 193,880 191,120 179,280 7,583 1,743,422
98 DQC
34,359,416 18,200 18,100 1,770 18,049 10,970 17,950 8,500 -250 49 28 26,260 30,640 21,240 383 494,667
99 DRC
118,792,605 20,000 20,000 2,100 19,874 77,590 19,850 2,180 -150 110 84 87,520 105,420 81,870 1,628 2,358,033
100 DRH
60,999,933 6,700 6,800 99,230 6,777 405,040 6,750 4,700 50 82 226 557,310 520,280 508,970 3,447 411,682
101 DRL
9,500,000 53,800 0 0 0 0 53,800 300 0 7 8 1,140 5,430 300 16 511,100
102 DSN
12,083,009 56,000 56,500 350 56,199 7,420 56,500 170 500 67 39 9,210 10,750 7,940 446 682,690
103 DTA
17,200,000 6,000 6,000 670 6,013 15,800 6,050 3,000 50 25 24 21,470 23,020 19,470 117 104,060
104 DTL
61,435,604 25,750 0 0 0 0 0 0 0 0 8 0 300 0 0 1,561,248
105 DTT
8,151,820 11,900 0 0 0 0 0 0 0 2 1 50 10 0 0 97,007
106 DVP
40,000,000 41,000 41,000 400 40,763 9,960 40,600 3,770 -400 70 37 15,340 26,860 14,130 575 1,624,000
107 DXG
350,071,412 18,900 19,000 23,920 18,998 430,720 18,950 16,850 50 364 284 497,910 579,780 471,490 8,955 6,629,115
108 DXV
9,900,000 3,290 0 0 3,087 5,830 3,060 0 -230 0 11 5,830 15,890 5,830 18 30,294
109 E1VFVN30
464,000,000 14,590 14,590 300 14,601 420,650 14,680 1,900 90 340 140 454,330 428,360 422,850 6,174 6,811,520
110 EIB
1,235,522,904 18,000 17,900 58,640 17,938 152,800 18,000 10,000 0 67 74 271,020 275,540 221,440 3,975 22,129,792
111 ELC
50,928,243 6,850 0 0 6,790 33,430 6,850 3,500 0 34 13 39,450 52,030 36,930 251 346,738
112 EMC
11,473,000 11,300 0 0 0 0 0 0 0 7 1 420 10 0 0 172,860
113 EVE
41,979,773 13,200 13,000 2,250 13,135 13,780 13,000 410 -200 32 29 17,740 33,680 16,440 216 494,624
114 EVG
60,000,000 2,890 2,920 267,650 2,869 451,690 2,900 12,030 10 140 162 733,160 802,800 731,370 2,110 174,000
115 FCM
41,000,000 7,230 7,600 16,490 7,350 4,490 7,450 330 220 62 47 62,930 28,890 21,310 158 305,450
116 FCN
113,847,742 14,050 14,150 17,220 14,069 120,410 14,000 26,880 -50 108 94 212,710 234,740 164,510 2,314 1,593,868
117 FDC
38,629,988 13,950 0 0 10,000 100 13,600 10 -350 10 6 1,080 5,840 110 1 525,368
118 FIR
13,000,000 40,300 40,400 12,130 40,480 39,130 40,500 2,000 200 30 40 64,620 61,340 53,260 2,153 526,500
119 FIT
254,730,247 3,350 3,400 17,500 3,399 161,220 3,400 5,010 50 65 72 199,630 228,380 183,730 624 866,083
120 FLC
709,997,807 4,200 4,200 179,280 4,190 2,570,920 4,170 352,510 -30 692 462 3,572,710 3,659,480 3,102,710 12,996 2,960,691
121 FMC
40,200,000 29,900 29,900 3,320 29,899 51,540 29,700 6,010 -200 89 101 73,950 97,120 60,870 1,819 1,193,940
122 FPT
678,358,688 48,350 48,200 73,470 48,508 797,030 48,800 78,050 450 689 541 1,030,960 1,073,260 948,550 46,022 33,099,884
123 FRT
68,680,000 56,000 56,700 22,540 56,479 12,270 56,300 6,060 300 92 72 47,060 56,920 40,870 2,297 3,866,684
124 FTM
50,000,000 24,850 24,700 38,390 24,650 650,960 24,700 20 -150 101 196 718,760 701,000 689,370 16,997 1,235,000
125 FTS
120,244,051 13,750 13,700 700 13,578 54,500 13,600 100 -150 89 48 61,290 71,900 55,300 752 1,635,314
126 FUCTVGF1
15,000,000 11,500 0 0 0 0 0 0 0 0 0 0 0 0 0 172,500
127 FUCTVGF2
17,000,000 11,000 0 0 0 0 0 0 0 0 3 0 200,000 0 0 187,000
128 FUCVREIT
5,000,000 8,500 0 0 7,500 400 8,000 0 -500 2 1 510 450 400 3 40,000
129 FUESSV50
13,600,000 12,790 12,780 30,140 12,828 175,710 13,000 10,000 210 17 25 260,580 305,780 215,850 2,769 176,800
130 GAB
13,800,000 11,550 0 0 10,763 1,367,600 11,000 63,510 -550 145 227 1,436,450 1,450,940 1,431,110 15,418 151,800
131 GAS
1,913,950,000 105,500 105,900 4,700 107,178 148,510 107,100 12,010 1,600 251 349 184,390 190,120 165,220 17,699 204,984,045
132 GDT
17,136,968 38,000 38,000 50 38,202 890 38,000 0 0 23 22 3,910 3,550 940 36 646,351
133 GEX
424,560,000 21,500 21,350 14,420 21,414 741,960 21,600 180,700 100 285 241 971,590 1,043,620 937,080 20,099 9,170,496
134 GIL
23,080,801 26,500 0 0 26,188 18,940 26,100 0 -400 78 41 28,610 24,950 18,940 496 602,409
135 GMC
17,880,928 36,400 35,350 130 35,625 1,600 35,600 500 -800 25 29 3,520 8,410 2,230 80 634,807
136 GMD
296,924,957 26,600 26,650 18,680 26,800 174,850 26,700 12,500 100 242 195 273,370 277,070 206,030 5,517 7,927,896
137 GSP
30,000,000 14,900 15,000 210 13,725 510 14,300 440 -600 16 20 2,060 74,290 1,160 17 429,000
138 GTA
10,400,000 12,300 13,000 8,510 12,500 720 13,000 10 700 15 23 9,720 23,890 9,240 120 127,790
139 GTN
250,000,000 17,650 17,850 31,300 17,840 126,510 17,750 31,100 100 102 66 225,680 202,260 188,910 3,366 4,437,500
140 HAG
927,467,947 5,300 5,320 235,120 5,307 1,147,890 5,260 236,920 -40 382 302 1,774,360 1,669,390 1,619,930 8,591 4,878,120
141 HAH
48,782,751 13,000 12,800 20,610 13,113 436,900 13,350 56,900 350 175 246 531,910 666,490 514,410 6,752 643,599
142 HAI
182,682,799 1,880 1,870 104,530 1,859 864,250 1,850 65,000 -30 164 236 1,481,710 1,354,430 1,033,780 1,922 337,963
143 HAP
55,626,621 3,530 3,520 4,500 3,484 61,420 3,510 0 -20 58 85 78,820 86,690 65,920 230 194,704
144 HAR
101,350,100 3,850 3,810 500 3,796 40,310 3,700 25,700 -150 80 84 83,200 90,740 66,510 250 374,995
145 HAS
8,000,000 7,990 0 0 0 40 7,900 0 -90 2 12 1,070 600 40 0 61,620
146 HAX
35,013,399 19,350 19,400 880 19,107 62,490 19,000 17,170 -350 60 68 89,200 86,150 80,540 1,537 662,703
147 HBC
230,875,398 14,600 14,450 161,020 14,329 2,982,720 14,100 413,630 -500 1,073 697 3,844,130 3,713,840 3,557,370 50,907 3,255,343
148 HCD
27,000,000 3,740 3,750 10 3,737 17,930 3,750 1,010 10 29 28 31,030 27,110 18,950 71 101,250
149 HCM
305,882,263 22,850 22,900 60,270 22,909 515,220 23,000 39,220 150 338 360 652,170 654,360 614,710 14,082 7,028,562
150 HDB
980,999,979 26,100 26,000 85,980 26,001 759,520 26,150 47,060 50 435 284 952,950 971,390 892,560 23,216 25,653,144
151 HDC
57,924,440 15,000 15,050 12,140 15,558 678,500 15,700 36,880 700 343 365 769,790 781,870 727,520 11,319 909,401
152 HDG
118,681,289 34,600 34,900 228,430 35,542 1,066,640 36,300 59,910 1,700 696 673 1,432,460 1,379,530 1,354,980 48,065 4,306,946
153 HHS
274,744,063 3,350 3,350 83,240 3,324 296,630 3,310 43,000 -40 108 99 490,460 453,900 422,870 1,408 826,653
154 HID
57,054,298 2,200 2,180 1,510 2,219 22,530 2,200 2,500 0 17 19 39,270 36,020 26,540 58 129,271
155 HII
27,850,000 11,250 11,250 34,400 11,192 67,100 11,250 300 0 25 39 105,870 137,810 101,800 1,143 313,313
156 HLG
44,375,385 7,760 0 0 0 0 0 0 0 0 0 0 0 0 0 343,189
157 HMC
21,000,000 15,350 15,350 1,000 15,474 6,850 15,500 100 150 38 48 10,030 12,490 7,950 122 325,500
158 HNG
886,843,895 18,000 18,300 87,610 18,307 317,530 18,300 35,590 300 217 203 462,970 508,710 440,730 8,068 16,229,243
159 HOT
8,000,000 32,800 0 0 0 0 0 0 0 3 3 20 50 0 0 262,398
160 HPG
2,761,074,115 20,750 21,000 667,600 21,392 7,661,790 21,700 683,610 950 1,359 1,573 10,003,090 9,273,760 9,013,000 192,821 59,915,308
161 HPX
199,996,305 26,750 26,650 92,470 26,655 178,950 26,750 21,030 0 25 54 294,300 360,820 292,450 7,793 5,349,901
162 HQC
476,600,000 1,400 1,400 1,171,790 1,388 402,150 1,390 356,070 -10 82 100 2,559,590 2,655,340 1,930,010 2,682 662,473
163 HRC
30,206,622 39,800 0 0 40,000 50 39,800 100 0 4 8 1,170 740 150 6 1,202,224
164 HSG
423,469,489 7,500 7,590 124,920 7,516 957,150 7,500 81,050 0 342 250 1,301,350 1,223,180 1,163,120 8,749 3,174,498
165 HSL
15,749,956 7,550 7,550 11,530 7,502 83,050 7,400 7,330 -150 58 69 107,670 184,400 101,910 763 116,550
166 HT1
381,589,911 16,200 16,000 9,320 15,958 95,060 15,900 9,810 -300 143 126 122,950 159,940 114,190 1,823 6,066,516
167 HTI
24,949,200 10,650 0 0 9,677 310 10,950 0 300 17 15 2,370 9,650 310 3 273,194
168 HTL
12,000,000 18,400 0 0 0 0 0 0 0 2 4 350 3,040 0 0 220,800
169 HTN
28,749,924 20,300 20,300 12,320 20,289 59,540 20,400 50 100 56 67 81,400 81,350 71,910 1,459 586,498
170 HTT
20,000,000 1,570 0 0 1,961 510 1,550 3,010 -20 18 8 6,640 12,030 3,520 5 31,000
171 HTV
13,104,000 14,850 14,800 10 13,636 220 14,650 0 -200 6 15 2,190 5,440 230 3 191,974
172 HU1
10,000,000 8,490 0 0 8,007 5,870 8,100 0 -390 6 13 7,030 14,750 5,870 47 81,000
173 HU3
9,999,944 8,800 0 0 8,738 1,030 8,790 10 -10 12 8 3,090 1,420 1,040 9 87,900
174 HUB
15,246,000 21,950 0 0 20,888 74,590 21,700 100 -250 41 35 77,720 77,680 74,690 1,560 330,838
175 HVG
227,038,291 3,140 0 0 3,160 111,060 3,200 2,380 60 100 93 156,060 125,810 113,440 359 710,523
176 HVH
20,000,000 28,400 0 0 28,347 175,470 28,400 8,550 0 64 56 207,270 203,430 184,020 5,217 568,000
177 HVN
1,418,290,847 42,000 0 0 42,584 674,870 42,700 41,560 700 331 315 733,100 771,250 716,430 30,514 60,561,019
178 HVX
38,525,250 3,000 2,900 40 0 10 3,150 0 150 6 5 2,190 600 50 0 130,805
179 IBC
68,880,000 21,300 21,250 19,130 21,229 138,540 21,300 1,730 0 28 65 162,980 177,020 159,400 3,385 1,467,144
180 IDI
197,953,420 7,260 7,300 41,100 7,235 537,380 7,210 11,410 -50 250 211 651,810 591,930 589,890 4,271 1,427,244
181 IJC
137,097,323 10,600 10,600 40,080 10,635 253,210 10,700 18,950 100 183 105 456,560 367,270 312,240 3,321 1,466,941
182 ILB
24,502,245 18,350 0 0 18,182 5,500 18,400 1,000 50 30 14 11,000 8,040 6,500 119 450,841
183 IMP
49,421,159 47,000 0 0 46,500 6,000 47,500 5,000 500 26 27 13,070 11,440 11,000 517 2,346,565
184 ITA
938,463,607 3,110 3,120 99,930 3,110 2,859,620 3,060 305,010 -50 365 268 3,464,450 3,420,210 3,264,560 10,139 2,871,264
185 ITC
69,086,688 14,000 0 0 13,665 20,930 13,550 1,000 -450 31 31 32,540 34,200 21,930 300 930,158
186 ITD
19,064,798 12,000 0 0 11,972 11,610 11,400 5,010 -600 37 45 35,840 21,400 16,620 196 216,516
187 JVC
112,500,171 2,910 2,910 10 2,900 84,840 2,880 3,000 -30 56 55 100,060 171,050 87,850 255 324,000
188 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 0 0 0 0 0 352,800
189 KBC
475,711,167 15,600 15,500 178,780 15,412 1,422,700 15,350 307,480 -250 429 330 2,217,300 2,065,610 1,908,960 29,419 7,210,819
190 KDC
256,653,397 19,000 19,000 26,860 18,990 22,960 19,000 8,420 0 82 57 63,550 68,220 58,240 1,109 3,907,562
191 KDH
544,429,109 22,300 22,100 32,980 22,140 247,330 22,100 10,200 -200 148 241 346,860 531,170 290,510 6,435 12,031,883
192 KHP
41,551,296 9,340 9,990 40 9,950 4,020 9,400 20 60 14 12 6,120 36,050 4,080 40 376,482
193 KMR
56,881,443 2,880 2,860 10 2,857 18,550 2,860 4,000 -20 30 25 26,660 31,640 22,560 64 162,671
194 KOS
103,750,000 27,800 0 0 28,528 281,970 29,300 2,030 1,500 61 143 312,570 308,080 284,000 8,104 3,039,875
195 KPF
18,017,896 29,900 0 0 28,657 4,990 28,900 0 -1,000 3 12 8,090 12,130 4,990 143 520,717
196 KSB
53,779,882 22,300 22,100 7,050 22,285 300,160 22,150 12,740 -150 188 232 355,320 416,580 319,950 7,127 1,191,224
197 KSH
57,509,675 680 0 0 0 0 0 0 0 0 0 0 0 0 0 39,107
198 L10
9,890,000 20,000 0 0 25,000 40 20,300 0 300 6 1 2,090 70 40 1 198,737
199 LAF
14,728,019 7,000 7,490 1,970 0 10 7,040 10 40 8 4 2,020 2,140 1,990 15 103,685
200 LBM
10,000,000 28,500 0 0 30,000 400 28,000 250 -500 15 8 1,140 2,580 650 19 280,000
201 LCG
100,000,000 10,400 10,350 34,530 10,423 479,790 10,450 32,870 50 304 238 680,820 686,580 547,190 5,703 1,024,096
202 LCM
24,633,000 600 0 0 609 18,050 580 4,000 -20 32 32 55,060 36,560 22,050 13 14,287
203 LDG
240,212,451 8,000 8,050 302,140 8,028 1,091,040 8,030 100,780 30 416 232 1,519,280 1,513,170 1,493,960 12,011 1,928,404
204 LEC
26,100,000 18,100 0 0 17,647 170 18,000 50 -100 5 8 330 8,100 220 4 469,800
205 LGC
192,854,765 34,500 0 0 0 0 36,900 1,310 2,400 0 10 1,310 1,310 1,310 48 7,116,341
206 LGL
50,000,000 10,100 10,100 36,510 10,282 259,490 10,400 37,830 300 41 86 340,550 379,780 333,830 3,430 519,970
207 LHG
50,012,010 18,800 18,500 95,150 18,390 549,770 18,200 49,140 -600 375 237 709,210 735,140 694,060 12,767 910,219
208 LIX
32,400,000 42,000 41,500 30 41,357 4,570 42,000 0 0 31 27 11,930 4,640 4,600 190 1,360,800
209 LM8
9,388,682 24,500 0 0 0 0 0 0 0 1 3 10 90 0 0 230,023
210 LMH
23,300,000 16,300 16,400 66,320 16,546 488,340 16,650 2,010 350 222 203 602,320 583,860 556,670 9,197 387,945
211 LSS
70,000,000 5,140 5,200 4,600 4,987 3,810 5,150 10 10 18 11 9,140 14,800 8,420 43 345,024
212 MBB
2,160,451,381 22,200 22,200 452,190 22,504 6,343,330 22,700 469,790 500 940 1,265 7,776,840 7,838,050 7,265,310 163,493 47,974,144
213 MCG
57,510,000 1,720 0 0 1,653 26,020 1,720 0 0 16 14 33,490 32,030 26,020 43 89,526
214 MCP
15,071,337 21,300 0 0 33,333 30 20,050 0 -1,250 6 10 380 810 30 1 301,805
215 MDG
10,889,031 12,000 0 0 0 0 0 0 0 3 4 40 12,640 0 0 123,897
216 MHC
37,643,896 4,430 4,450 2,110 4,462 13,000 4,580 0 150 31 25 18,210 20,700 15,110 67 172,408
217 MSH
50,009,400 60,000 0 0 59,795 127,000 60,500 5,110 500 33 28 134,970 143,670 132,110 7,903 3,025,569
218 MSN
1,168,946,447 79,200 78,100 62,610 79,105 658,730 79,600 35,000 400 757 630 788,230 800,510 756,340 59,794 93,048,137
219 MWG
443,496,178 106,500 106,400 35,730 107,900 805,410 108,900 56,530 2,400 694 710 935,720 1,012,580 897,670 96,866 48,219,417
220 NAF
43,559,463 18,700 18,500 15,240 18,536 84,590 18,700 7,500 0 86 58 118,440 118,830 107,330 1,987 814,561
221 NAV
8,000,000 8,720 8,720 550 8,889 450 8,720 0 0 8 10 1,330 5,090 1,000 9 69,760
222 NBB
100,475,656 21,900 22,200 100 21,770 9,830 21,900 2,500 0 36 41 14,950 28,000 12,430 271 2,043,736
223 NCT
26,166,940 73,500 73,000 1,670 73,034 5,340 73,000 0 -500 45 43 7,570 8,800 7,010 512 1,910,098
224 NKG
181,999,868 6,080 6,100 2,830 6,103 85,040 6,110 4,020 30 79 62 107,010 109,850 91,890 561 1,112,019
225 NLG
239,136,918 29,350 29,500 56,680 29,371 191,890 29,400 20,660 50 204 215 355,240 404,000 269,230 7,912 6,736,625
226 NNC
21,920,000 53,300 53,400 80 53,082 8,760 52,700 60 -600 54 33 18,040 10,320 8,900 472 1,155,184
227 NSC
17,586,988 87,500 90,200 190 90,000 1,500 90,000 120 2,500 22 15 1,870 1,850 1,810 162 1,581,706
228 NT2
287,876,029 26,150 26,200 11,030 26,185 102,080 26,000 22,850 -150 221 217 198,210 145,040 135,960 3,557 7,484,777
229 NTL
63,600,000 25,300 25,750 38,580 25,625 196,880 25,500 24,000 200 194 154 285,600 279,400 259,460 6,647 1,555,244
230 NVL
930,446,674 57,600 57,500 28,650 57,888 328,620 58,300 18,780 700 370 177 391,020 410,290 376,050 21,768 54,245,041
231 NVT
90,500,000 8,370 8,110 50 8,571 2,100 8,120 0 -250 18 8 5,550 7,390 2,150 18 734,860
232 OGC
300,000,000 4,020 4,020 45,540 4,024 1,238,180 4,020 4,980 0 132 279 1,380,680 1,339,870 1,288,700 5,185 1,206,000
233 OPC
26,577,280 48,800 0 0 47,059 170 49,000 0 200 4 7 190 8,830 170 8 1,302,287
234 PAC
46,471,707 34,750 34,750 2,100 34,142 17,720 33,850 1,350 -900 38 46 25,340 28,270 21,170 723 1,573,067
235 PAN
170,101,141 31,600 31,800 1,000 31,610 33,470 31,600 20,000 0 69 73 95,620 93,480 54,470 1,722 5,373,332
236 PC1
132,770,294 17,600 17,900 10 17,771 44,230 18,000 2,000 400 90 64 49,810 104,360 46,240 822 2,867,823
237 PDN
12,347,987 84,100 0 0 82,000 500 80,200 120 -3,900 24 21 940 1,160 620 50 990,309
238 PDR
327,657,972 26,000 26,100 76,920 26,156 723,470 26,300 136,650 300 205 258 1,004,900 985,640 937,040 24,520 8,617,405
239 PET
86,600,124 7,740 7,740 10 7,664 30,400 7,740 40 0 44 31 32,130 49,410 30,450 234 657,976
240 PGC
60,342,638 14,500 14,800 10 14,579 19,000 14,600 10 100 32 26 27,040 32,440 19,020 277 880,954
241 PGD
89,999,025 33,800 0 0 40,000 50 33,400 200 -400 16 17 290 800 250 8 3,005,936
242 PGI
88,717,773 16,200 0 0 0 20 16,350 10 150 9 4 5,170 2,010 30 1 1,450,536
243 PHC
23,340,555 12,600 12,350 198,910 12,498 393,660 12,650 19,500 50 93 186 637,150 673,270 612,070 7,633 296,108
244 PHR
135,499,198 67,500 68,900 149,040 69,008 992,710 69,800 44,210 2,300 604 508 1,224,850 1,245,520 1,185,960 81,800 9,457,844
245 PIT
15,199,345 5,100 5,000 10 6,250 160 5,000 60 -100 8 2 240 2,630 230 1 71,051
246 PJT
15,360,478 12,750 0 0 11,765 1,020 12,400 60 -350 7 9 1,180 5,640 1,080 13 190,470
247 PLP
25,000,000 10,200 10,200 50 9,899 10,910 9,500 3,610 -700 34 25 26,080 37,580 14,570 143 237,500
248 PLX
1,293,878,081 64,200 64,200 21,940 64,322 456,440 64,200 972,150 0 397 345 1,796,650 1,563,420 1,450,530 93,179 75,166,210
249 PME
75,011,625 47,900 47,500 240 45,789 36,930 47,900 390 0 115 68 38,660 47,980 37,560 1,721 3,593,057
250 PMG
42,124,094 19,050 19,050 2,890 19,075 13,840 19,100 2,840 50 20 21 31,570 32,910 19,570 373 804,570
251 PNC
11,040,241 12,300 0 0 0 0 0 0 0 3 2 8,200 140 0 0 132,832
252 PNJ
222,667,960 76,200 76,300 68,920 77,187 535,040 77,500 49,160 1,300 759 830 692,100 728,520 653,120 50,368 17,256,712
253 POM
243,344,952 6,100 0 0 6,250 1,280 6,100 0 0 9 17 6,330 2,400 1,280 8 1,477,494
254 POW
2,341,871,600 14,000 0 0 14,014 606,410 14,100 62,520 100 227 133 956,520 741,680 668,930 9,380 33,020,390
255 PPC
326,235,000 27,500 27,550 36,270 27,346 551,890 27,200 44,010 -300 534 367 680,270 638,140 632,170 17,292 8,720,675
256 PTB
48,599,441 68,000 68,000 1,440 67,362 222,380 67,500 27,920 -500 309 195 277,910 261,350 251,740 16,963 3,192,712
257 PTC
17,999,999 6,540 6,990 10 6,271 3,030 6,990 10 450 2 9 3,050 3,240 3,050 19 113,308
258 PTL
100,000,000 3,740 3,480 1,000 0 0 3,730 20 -10 16 9 2,480 27,500 1,020 4 368,767
259 PVD
383,266,160 18,300 18,450 102,240 18,250 1,838,060 18,050 375,260 -250 655 606 2,527,100 2,370,610 2,315,560 42,199 6,910,445
260 PVT
281,440,162 16,550 16,700 84,020 16,665 311,970 16,750 14,190 200 243 137 461,150 449,160 410,180 6,843 4,714,123
261 PXI
30,000,000 2,290 0 0 2,237 29,060 2,280 0 -10 10 16 36,160 37,350 29,060 65 68,400
262 PXS
60,000,000 5,170 5,390 49,940 5,405 319,150 5,400 12,100 230 97 155 402,770 402,740 381,190 2,059 324,000
263 PXT
20,000,000 1,230 0 0 1,274 6,280 1,300 50 70 19 13 8,980 8,460 6,330 8 26,000
264 QBS
69,329,928 3,030 3,160 3,440 3,111 54,960 3,140 1,100 110 38 78 64,650 78,690 59,500 186 217,696
265 QCG
275,129,310 4,560 4,490 1,080 4,523 164,260 4,570 20,850 10 58 70 197,380 223,460 186,190 843 1,257,340
266 RAL
11,500,000 87,400 86,500 320 85,785 12,170 87,300 20 -100 54 43 14,260 12,980 12,510 1,074 1,003,950
267 RDP
33,942,862 9,000 0 0 0 0 8,370 20 -630 5 8 20 11,080 20 0 284,102
268 REE
310,058,841 32,850 33,150 48,500 33,274 612,250 33,600 70,330 750 514 419 774,290 766,220 731,080 24,334 10,417,711
269 RIC
28,708,169 6,400 0 0 0 10 6,840 10 440 12 4 2,140 510 20 0 481,322
270 ROS
567,598,121 27,500 27,000 691,440 26,909 4,611,230 28,000 4,468,140 500 1,004 441 9,792,960 9,994,910 9,770,810 267,895 15,892,747
271 S4A
42,200,000 28,300 0 0 27,460 4,370 27,500 300 -800 16 11 7,270 4,840 4,670 129 1,160,500
272 SAB
641,281,186 277,200 277,200 210 278,531 5,310 277,300 1,380 100 83 60 7,500 8,340 6,900 1,919 177,827,273
273 SAM
249,036,263 8,180 8,150 4,000 8,155 60,580 8,150 11,800 -30 33 34 88,820 88,390 76,380 623 2,029,646
274 SAV
13,923,773 9,700 9,700 2,350 9,743 16,320 9,900 50 200 14 26 22,950 25,220 18,720 183 133,927
275 SBA
60,488,261 14,200 14,200 10 14,072 16,700 14,150 3,910 -50 36 25 30,620 63,110 20,620 290 853,079
276 SBT
586,740,552 16,600 16,500 32,450 16,464 797,440 16,550 458,810 -50 269 186 1,347,760 1,505,180 1,288,700 21,256 8,691,061
277 SBV
27,366,476 11,250 10,500 620 10,478 17,560 10,500 0 -750 12 35 18,180 36,100 18,180 191 286,718
278 SC5
14,984,550 28,000 0 0 26,104 7,700 26,050 0 -1,950 17 1 8,450 8,110 7,700 201 390,320
279 SCD
8,500,000 32,900 0 0 32,692 1,040 32,000 10 -900 12 15 2,240 7,390 1,050 34 271,284
280 SCR
339,222,675 7,100 7,080 144,530 7,063 1,519,230 7,090 549,890 -10 257 214 2,244,900 2,631,450 2,213,650 15,654 2,405,080
281 SCS
49,985,700 156,600 156,800 20 156,250 4,160 156,600 430 0 29 51 5,220 9,980 4,610 720 7,827,761
282 SFC
11,291,459 22,600 24,100 100 0 0 24,100 0 1,500 3 5 1,400 1,760 100 2 270,759
283 SFG
47,897,333 10,600 10,500 12,600 10,509 26,740 10,600 150 0 57 62 52,770 64,330 39,490 417 507,712
284 SFI
12,520,161 24,950 25,000 1,400 23,488 2,810 24,950 70 0 20 8 6,930 13,140 4,280 101 308,510
285 SGN
33,581,691 93,500 93,500 110 93,040 2,730 93,500 20 0 30 24 4,040 4,060 2,860 266 3,136,962
286 SGR
45,539,918 17,800 0 0 0 0 0 0 0 2 8 1,490 14,350 0 0 810,610
287 SGT
74,001,914 6,500 0 0 0 0 6,310 240 -190 5 11 11,730 1,820 240 2 466,950
288 SHA
27,579,200 5,830 0 0 5,643 24,100 5,790 0 -40 22 7 35,200 29,180 24,100 136 159,684
289 SHI
87,088,181 8,800 8,700 2,180 8,734 45,800 8,790 25,000 -10 15 32 79,980 119,070 72,980 639 762,702
290 SHP
93,710,200 23,000 0 0 0 0 0 0 0 4 5 1,030 31,030 0 0 2,155,335
291 SII
64,516,000 18,950 0 0 20,000 200 18,950 0 0 0 2 200 700 200 4 1,222,578
292 SJD
68,998,620 20,400 20,400 1,100 20,319 62,600 20,200 4,300 -200 70 73 78,060 82,780 68,000 1,381 1,393,772
293 SJF
79,200,000 3,170 3,130 24,730 3,206 441,640 3,220 6,150 50 389 270 494,440 479,250 472,520 1,514 255,024
294 SJS
114,855,540 17,600 17,750 36,800 17,611 152,800 17,250 22,340 -350 97 77 229,340 222,860 211,940 3,734 1,964,732
295 SKG
57,574,956 11,750 11,850 21,650 11,855 94,980 11,900 4,730 150 104 114 192,200 167,510 121,360 1,439 753,648
296 SMA
19,021,499 13,000 0 0 0 0 0 0 0 7 0 10,250 0 0 0 247,279
297 SMB
29,846,648 40,000 39,100 500 40,241 81,210 40,600 6,100 600 113 110 96,160 97,410 87,810 3,535 1,211,774
298 SMC
54,998,360 13,700 0 0 13,333 1,500 13,000 1,090 -700 19 12 3,740 6,290 2,590 34 714,613
299 SPM
14,000,000 12,500 0 0 0 0 0 0 0 14 5 30 610 0 0 172,125
300 SRC
28,065,765 18,000 17,900 1,510 17,052 95,590 16,750 32,290 -1,250 242 182 129,390 139,600 129,390 2,198 470,061
301 SRF
32,495,397 14,800 14,850 1,010 14,211 3,800 14,800 1,060 0 12 23 6,220 9,760 5,870 83 454,588
302 SSC
14,992,367 73,000 0 0 0 0 0 0 0 3 15 50 30 0 0 968,840
303 SSI
510,063,684 25,050 25,050 77,360 25,134 655,000 25,100 80,750 50 453 369 913,530 906,480 813,110 20,434 12,780,174
304 ST8
25,720,902 18,200 18,200 150 17,442 860 18,350 0 150 5 6 4,010 2,030 1,010 18 471,979
305 STB
1,885,215,716 11,500 11,500 267,050 11,544 1,536,370 11,500 101,540 0 448 436 3,011,380 2,686,940 1,904,960 21,977 20,742,014
306 STG
98,253,357 13,650 13,650 7,600 14,000 500 13,650 0 0 8 11 10,920 11,600 8,100 111 1,341,158
307 STK
70,726,944 24,000 23,700 4,040 23,766 59,370 23,650 2,050 -350 161 116 91,090 70,880 65,460 1,555 1,672,692
308 SVC
24,995,573 42,350 43,000 1,440 43,137 4,080 43,700 20 1,350 15 8 6,640 7,430 5,540 239 1,091,430
309 SVI
12,832,437 50,000 0 0 0 0 0 0 0 3 4 30 140 0 0 641,622
310 SVT
10,526,937 6,400 0 0 0 70 6,390 40 -10 13 7 200 380 110 1 67,267
311 SZC
100,000,000 22,850 0 0 23,322 420,200 22,900 31,220 50 135 149 490,500 456,090 451,420 10,515 2,290,000
312 SZL
20,000,000 44,800 46,000 7,370 45,127 43,810 45,100 5,100 300 122 78 63,290 64,530 56,280 2,543 820,410
313 TAC
33,879,648 28,400 28,600 2,150 28,400 2,500 28,700 80 300 41 19 6,590 5,920 4,730 134 972,245
314 TBC
63,500,000 24,900 0 0 24,242 330 25,100 0 200 18 10 1,400 1,900 330 8 1,593,850
315 TCB
3,496,592,160 21,050 21,150 182,040 21,070 1,298,860 21,050 84,840 0 602 679 2,115,420 1,873,760 1,565,740 32,986 73,603,265
316 TCD