+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 HNX

Index HNX-INDEX: 147.58 -0.59 (-0.4%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 78,446,655 100% 1,284,662.92 100% Bid volume 24,978 -12.58% 106,164,800 1.43%
Trading of shares traded 69,977,550 89.2% 1,138,984.013 88.66% Ask volume 22,091 -5.8% 124,976,000 9.17%
Trading of shares agreement 8,469,105 10.8% 145,678.907 11.34% Change Buy - Sell 2,887   -18,811,200  
Unit: Volume (shares); Value (million); Market Cap (million) (*) Price: Price per session 2; (+/-)%: The difference from the previous session
DOMESTIC MATCHED TRANSACTIONS
No. Stock Shares
Listed
Reference
price
Open
price
Close
price
Change Highest
price
Lowest
price
Average price Volumn Val. Total Order Total Volume
Symbol +/- % Buy Sell Buy Sell
1 AAV
31,874,996 7,000 7,000 7,300 300 4.29 7,300 6,900 7,100 475,012 3,373 238 157 656,200 555,700
2 ACB
2,161,558,460 27,300 27,300 27,300 0 0 27,800 27,100 27,300 10,360,554 283,008 2,404 2,452 13,940,900 15,389,600
3 ACM
51,000,000 900 900 800 -100 -11.11 900 800 800 312,145 250 52 196 462,600 3,410,900
4 ADC
3,060,000 18,100 16,300 16,300 -1,800 -9.94 16,300 16,300 16,300 100 2 2 7 5,100 8,100
5 ALT
6,172,523 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 3 0 5,900 0
6 AMC
2,850,000 16,400 16,400 16,400 0 0 16,400 16,400 16,400 0 0 3 2 300 200
7 AME
25,200,000 6,900 6,400 6,900 0 0 6,900 6,400 6,600 340 2 5 5 1,400 1,500
8 AMV
37,962,045 16,800 16,800 16,700 -100 -0.6 17,000 16,500 16,700 409,150 6,832 318 846 807,300 1,134,000
9 API
36,400,000 9,100 9,200 9,200 100 1.1 9,200 9,200 9,200 1,200 11 5 10 1,800 222,700
10 APP
4,724,632 3,800 4,100 4,000 200 5.26 4,100 4,000 4,000 1,300 5 4 7 4,300 2,500
11 APS
39,000,000 2,800 2,700 2,800 0 0 2,800 2,700 2,800 59,100 165 26 29 91,800 132,900
12 ARM
2,592,740 29,500 32,400 32,400 2,900 9.83 32,400 32,400 32,400 100 3 3 1 400 100
13 ART
96,922,509 2,500 2,400 2,400 -100 -4 2,500 2,400 2,400 795,850 1,910 234 248 1,742,800 4,598,100
14 ATS
3,500,000 26,400 26,400 26,400 0 0 26,400 26,400 26,400 0 0 0 0 0 0
15 BAX
8,200,000 61,100 61,000 60,100 -1,000 -1.64 62,000 60,000 61,000 23,100 1,409 31 55 28,800 38,800
16 BBS
6,000,000 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 2 2 300 3,000
17 BCC
110,010,054 7,300 7,300 7,200 -100 -1.37 7,300 7,100 7,200 303,817 2,177 209 155 487,400 736,700
18 BCF
21,083,725 37,000 37,000 37,000 0 0 37,000 37,000 36,800 225 8 6 7 3,700 2,300
19 BDB
1,126,474 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 0 0 0
20 BED
3,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
21 BII
57,680,000 1,200 1,200 1,300 100 8.33 1,300 1,100 1,300 794,800 1,002 90 83 1,668,000 816,900
22 BKC
11,737,728 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 0 1 0 500
23 BLF
11,500,000 3,500 3,500 3,500 0 0 3,500 3,500 3,500 0 0 0 0 0 0
24 BNA
8,000,000 31,100 31,000 30,800 -300 -0.96 31,300 30,700 31,000 166,600 5,172 61 99 258,500 256,300
25 BPC
3,800,000 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 4 1 2,200 200
26 BSC
3,150,747 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 0 0 0 0
27 BST
1,100,000 14,200 14,000 14,000 -200 -1.41 14,000 14,000 14,000 300 4 2 1 700 300
28 BTS
119,961,769 4,500 4,300 4,300 -200 -4.44 4,300 4,300 4,300 1,100 5 12 9 2,500 8,600
29 BTW
9,360,000 25,500 25,500 25,500 0 0 25,500 25,500 25,500 0 0 2 4 600 1,900
30 BVS
72,233,937 11,100 11,200 11,100 0 0 11,300 11,000 11,100 164,037 1,819 98 172 276,100 337,600
31 BXH
3,012,040 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 0 0 0 0
32 C69
15,000,000 6,700 6,700 7,300 600 8.96 7,300 6,700 7,100 269,271 1,918 186 131 545,500 269,000
33 C92
5,312,920 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 0 4 0 10,900
34 CAG
13,800,000 85,700 85,700 85,700 0 0 85,700 85,700 85,700 0 0 0 4 0 1,100
35 CAN
5,000,000 24,600 24,600 24,600 0 0 24,600 24,600 24,600 0 0 1 2 300 700
36 CAP
5,236,023 34,500 34,500 34,400 -100 -0.29 34,500 34,000 34,100 13,547 462 57 22 21,300 22,800
37 CDN
99,000,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 3 12 600 15,900
38 CEO
257,339,985 7,200 7,200 7,200 0 0 7,300 7,100 7,200 1,623,478 11,683 636 586 2,977,000 3,194,000
39 CET
6,050,000 2,100 2,100 2,100 0 0 2,100 2,100 2,100 0 0 17 12 128,200 30,700
40 CIA
19,709,904 13,000 13,000 13,400 400 3.08 13,400 12,800 13,100 43,030 562 45 54 68,900 60,800
41 CJC
4,000,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 0 1 0 1,000
42 CKV
4,050,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 1 5 100 17,000
43 CLH
12,000,000 18,900 19,300 19,300 400 2.12 19,300 19,000 19,100 16,220 310 30 29 48,000 22,100
44 CLM
11,000,000 23,500 23,500 23,500 0 0 23,500 23,500 23,500 0 0 0 0 0 0
45 CMC
4,561,050 5,800 5,800 5,800 0 0 5,800 5,800 6,300 50 0 1 4 200 3,200
46 CMS
17,200,000 2,700 2,600 2,600 -100 -3.7 2,600 2,600 2,600 10,000 26 22 16 39,600 34,800
47 CPC
4,303,050 15,900 15,900 15,900 0 0 15,900 15,900 15,900 0 0 5 4 900 4,800
48 CSC
21,524,869 21,200 20,500 20,800 -400 -1.89 20,800 20,500 20,800 3,545 74 10 10 4,700 15,900
49 CTB
13,680,000 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 7 16 3,200 21,300
50 CTC
8,799,926 3,500 3,500 3,500 0 0 3,500 3,500 3,500 0 0 0 0 0 0
51 CTP
12,099,992 3,200 3,200 3,500 300 9.38 3,500 3,200 3,400 123,679 426 97 70 262,400 123,600
52 CTT
4,697,351 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 0 4 0 1,700
53 CTX
78,907,276 6,900 6,700 6,700 -200 -2.9 6,700 6,700 6,700 2,500 17 10 9 6,700 6,600
54 CVN
8,250,000 17,100 17,800 16,800 -300 -1.75 18,000 16,700 17,000 140,800 2,394 129 150 227,700 371,600
55 CX8
2,110,586 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 0 0 0 0
56 D11
6,551,965 20,000 20,000 20,000 0 0 20,000 20,000 20,000 1,500 30 12 8 6,700 8,800
57 DAD
5,000,000 15,700 15,000 15,800 100 0.64 15,800 15,000 15,300 300 5 9 11 3,700 3,100
58 DAE
1,498,680 14,700 14,800 14,800 100 0.68 14,800 14,800 14,800 200 3 8 9 4,300 2,600
59 DC2
2,520,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 2 3 2,000 28,100
60 DDG
28,519,943 28,200 28,200 28,100 -100 -0.35 28,300 27,900 28,200 161,400 4,546 115 85 189,300 185,200
61 DHP
9,492,200 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 3 3 6,400 2,300
62 DHT
21,127,365 54,000 54,900 54,200 200 0.37 58,000 53,700 54,000 10,450 564 57 84 162,100 49,700
63 DIH
5,979,962 11,800 11,800 11,000 -800 -6.78 11,800 11,000 11,400 200 2 8 6 3,600 4,400
64 DL1
101,177,353 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 0 3 0 1,100
65 DNC
5,137,850 49,800 49,800 49,800 0 0 49,800 49,800 49,800 0 0 1 2 100 700
66 DNM
4,377,605 40,400 39,500 40,900 500 1.24 41,900 39,200 40,000 21,810 873 96 74 67,400 42,100
67 DNP
100,008,535 18,000 17,900 18,000 0 0 18,000 17,900 18,000 5,120 92 6 7 7,300 8,800
68 DP3
8,600,000 82,000 82,000 82,000 0 0 82,000 82,000 82,000 1,124 92 12 12 10,100 9,500
69 DPC
2,237,280 16,000 15,000 15,000 -1,000 -6.25 15,000 15,000 15,000 100 2 2 2 1,700 1,100
70 DPS
31,085,257 300 300 300 0 0 300 300 300 0 0 0 0 0 0
71 DS3
10,669,730 4,000 4,100 4,000 0 0 4,100 3,900 4,000 25,020 100 33 28 89,500 94,600
72 DST
32,300,000 3,000 2,900 3,000 0 0 3,200 2,700 2,900 572,662 1,682 418 185 1,571,500 895,700
73 DTD
27,039,053 23,600 23,600 23,600 0 0 23,700 23,200 23,400 209,414 4,908 210 131 273,000 341,500
74 DXP
25,987,027 13,400 13,600 14,300 900 6.72 14,400 13,500 14,000 929,807 13,057 404 352 1,137,700 1,342,000
75 DZM
5,395,985 3,300 3,200 3,200 -100 -3.03 3,300 3,200 3,200 7,100 23 11 24 38,900 36,100
76 EBA
15,500,000 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 1 0 200 0
77 EBS
10,219,484 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 6 6 1,100 1,700
78 ECI
1,860,000 14,500 14,000 14,000 -500 -3.45 14,000 14,000 14,000 4,000 56 4 2 6,000 4,400
79 EID
15,000,000 13,600 13,600 13,800 200 1.47 13,800 13,400 13,600 3,500 47 33 25 9,600 8,900
80 EVS
60,000,400 5,700 5,300 5,500 -200 -3.51 5,700 5,300 5,500 5,000 28 5 5 8,100 6,000
81 FID
21,999,998 1,000 1,000 1,000 0 0 1,000 900 900 351,827 321 69 33 472,900 517,000
82 GDW
9,500,000 20,100 20,300 20,300 200 1 20,300 20,300 20,300 3,000 61 8 2 9,200 3,100
83 GIC
12,120,000 20,200 19,500 19,600 -600 -2.97 19,700 19,500 19,600 18,600 364 19 42 30,900 54,900
84 GKM
14,883,709 16,400 16,400 16,500 100 0.61 16,500 16,400 16,400 204,400 3,353 26 16 239,700 233,100
85 GLT
9,236,446 26,000 26,000 26,000 0 0 26,000 26,000 26,000 0 0 3 9 700 1,600
86 GMX
5,320,694 24,800 24,800 24,800 0 0 24,800 24,800 24,800 0 0 10 1 9,500 2,000
87 HAD
4,000,000 15,700 15,700 16,000 300 1.91 16,000 15,600 15,800 13,200 208 34 24 55,000 28,700
88 HAT
3,123,000 22,800 22,900 22,700 -100 -0.44 22,900 22,700 22,900 3,710 85 18 16 11,200 10,300
89 HBE
2,231,058 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 1 0 200
90 HBS
32,999,980 2,100 2,100 2,100 0 0 2,100 2,100 2,100 100 0 5 5 22,200 12,900
91 HCC
6,518,586 9,700 9,700 9,900 200 2.06 9,900 9,700 9,700 79,020 770 75 45 130,000 108,300
92 HCT
2,016,385 9,400 9,000 9,000 -400 -4.26 9,000 9,000 9,000 7,000 63 2 3 35,300 7,500
93 HDA
11,500,000 8,400 8,300 8,400 0 0 8,500 8,300 8,400 42,200 355 48 76 89,100 78,400
94 HEV
1,000,000 14,800 14,800 14,800 0 0 14,800 14,800 14,800 0 0 0 4 0 2,300
95 HGM
12,600,000 38,000 38,000 38,000 0 0 38,000 38,000 38,000 0 0 0 1 0 100
96 HHC
16,425,000 107,000 107,000 107,000 0 0 107,000 107,000 107,000 0 0 0 3 0 1,500
97 HHG
34,896,354 1,200 1,300 1,200 0 0 1,300 1,200 1,200 47,900 60 43 37 207,100 411,600
98 HHP
18,000,000 12,300 12,300 12,400 100 0.81 12,600 12,300 12,400 300,000 3,714 103 105 336,000 355,900
99 HJS
20,999,900 33,300 33,300 33,300 0 0 33,300 33,300 33,300 0 0 2 3 1,500 1,100
100 HKB
51,599,999 800 800 800 0 0 800 800 800 0 0 0 0 0 0
101 HKT
6,135,029 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 0 3 0 5,700
102 HLC
25,415,199 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 1 3 3,600 18,200
103 HLD
20,000,000 34,500 34,500 34,300 -200 -0.58 34,500 33,800 34,100 215,520 7,345 241 201 327,500 631,700
104 HLY
1,000,000 54,000 55,000 55,000 1,000 1.85 55,000 55,000 55,000 300 17 2 10 300 23,900
105 HMH
13,199,847 9,300 9,400 9,300 0 0 9,400 9,300 9,400 2,400 23 7 11 15,200 11,100
106 HOM
72,000,000 3,300 3,100 3,100 -200 -6.06 3,200 3,100 3,100 25,300 79 35 49 56,800 131,700
107 HPM
3,800,000 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 0 1 0 800
108 HTC
11,000,000 30,000 29,500 29,500 -500 -1.67 29,500 29,500 29,500 700 21 4 5 4,100 1,400
109 HTP
1,804,980 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0
110 HUT
268,631,965 2,700 2,700 2,500 -200 -7.41 2,700 2,500 2,600 1,664,686 4,264 415 497 3,070,400 7,793,700
111 HVT
10,988,059 32,700 32,900 32,900 200 0.61 32,900 32,900 32,900 200 7 2 4 400 4,000
112 ICG
20,000,000 6,200 6,800 6,800 600 9.68 6,800 6,800 6,800 100 1 6 5 1,500 2,700
113 IDC
300,000,000 28,700 28,700 27,500 -1,200 -4.18 30,000 27,500 28,100 1,025,650 28,849 360 147 1,296,600 1,423,800
114 IDJ
32,600,000 13,800 13,800 13,600 -200 -1.45 13,800 13,400 13,600 134,154 1,830 168 131 181,300 240,000
115 IDV
18,351,351 58,000 57,300 56,400 -1,600 -2.76 58,000 56,400 57,200 16,530 945 70 51 25,100 31,900
116 INC
1,800,000 8,900 8,900 8,900 0 0 8,900 8,900 8,900 0 0 1 1 5,000 2,700
117 INN
18,000,000 29,800 29,800 29,700 -100 -0.34 29,800 28,100 29,000 6,390 185 33 19 24,000 27,600
118 ITQ
23,843,305 2,300 2,400 2,300 0 0 2,400 2,300 2,300 76,600 176 34 25 185,800 202,700
119 IVS
69,350,000 5,800 5,600 5,600 -200 -3.45 5,600 5,600 5,600 300 2 5 4 1,800 3,400
120 KDM
7,100,000 2,000 2,000 2,000 0 0 2,000 2,000 2,000 100 0 3 9 8,000 43,000
121 KHS
12,090,969 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 2 2 3,000 600
122 KKC
5,200,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 2 8 200 13,700
123 KLF
165,352,561 1,800 1,800 1,800 0 0 1,900 1,700 1,800 2,588,320 4,660 417 224 6,236,200 4,609,600
124 KMT
9,846,562 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 0 0 0 0
125 KSD
12,000,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 8 2 9,400 2,000
126 KSQ
30,000,000 1,600 1,600 1,500 -100 -6.25 1,600 1,500 1,500 38,100 57 12 23 56,300 339,100
127 KST
2,996,010 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 2 3 2,000 1,100
128 KTS
5,070,000 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 1 4 200 4,200
129 KTT
2,955,000 3,900 3,900 3,900 0 0 3,900 3,900 3,900 0 0 0 4 0 4,200
130 KVC
49,500,000 1,100 1,100 1,100 0 0 1,200 1,100 1,100 20,810 23 51 39 967,100 571,700
131 L14
24,345,567 53,100 52,900 53,000 -100 -0.19 53,300 52,800 53,000 38,801 2,057 104 87 90,500 102,000
132 L18
22,988,008 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 2 1 2,100 1,500
133 L35
3,265,155 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 1 0 1,000
134 L43
3,500,000 2,400 2,400 2,400 0 0 2,400 2,400 2,400 0 0 6 1 18,800 1,700
135 L61
7,576,200 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 1 0 200
136 L62
8,298,243 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 1 0 1,000
137 LAS
112,856,400 6,700 6,700 6,700 0 0 6,800 6,600 6,700 460,720 3,075 262 199 816,100 739,900
138 LBE
1,100,000 37,700 37,700 37,700 0 0 37,700 37,700 37,700 0 0 0 0 0 0
139 LCD
1,474,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 0 0 0 0
140 LCS
7,600,000 1,900 1,900 1,900 0 0 1,900 1,900 1,900 5,000 10 5 10 46,300 65,800
141 LDP
12,703,167 12,500 12,400 12,400 -100 -0.8 12,400 12,400 12,400 800 10 5 7 18,000 34,300
142 LHC
7,200,000 45,000 45,000 44,700 -300 -0.67 45,000 44,700 45,000 8,300 373 20 12 12,600 16,700
143 LIG
43,598,032 5,000 5,000 4,800 -200 -4 5,000 4,700 4,800 352,100 1,702 145 201 674,300 846,400
144 LM7
4,957,000 3,500 3,600 3,200 -300 -8.57 3,600 3,200 3,200 1,100 4 4 6 4,200 14,900
145 LO5
5,149,791 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 0 0 0 0
146 LUT
15,000,000 1,900 1,900 1,900 0 0 1,900 1,800 1,900 46,300 86 13 16 47,400 114,600
147 MAC
15,139,745 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 2 1 5,500 400
148 MAS
4,267,683 37,200 36,100 36,000 -1,200 -3.23 36,100 36,000 36,100 300 11 9 5 12,200 800
149 MBG
43,095,200 5,100 5,100 5,100 0 0 5,200 5,000 5,100 954,434 4,865 394 473 1,754,900 2,335,200
150 MBS
164,331,084 11,300 11,200 11,300 0 0 11,300 11,000 11,200 87,504 978 107 91 184,900 299,500
151 MCC
5,016,124 14,800 13,500 13,500 -1,300 -8.78 13,500 13,500 13,500 2,000 27 1 2 2,000 7,000
152 MCF
10,777,838 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 2 14 300 11,600
153 MCO
4,103,929 1,900 1,900 1,800 -100 -5.26 1,900 1,800 1,800 6,400 12 7 7 24,300 19,700
154 MDC
21,418,346 6,800 7,000 7,000 200 2.94 7,000 7,000 7,000 100 1 8 4 17,900 10,900
155 MED
6,280,095 39,000 39,000 39,000 0 0 39,000 39,000 40,000 10 0 3 6 1,200 9,300
156 MEL
15,000,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 2 0 800
157 MHL
5,430,923 3,500 3,200 3,200 -300 -8.57 3,200 3,200 3,200 100 0 1 3 100 3,800
158 MIM
3,409,860 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 1 0 7,800
159 MKV
5,000,038 24,000 25,500 25,500 1,500 6.25 25,500 25,500 25,500 100 3 1 2 100 1,100
160 MPT
17,107,164 1,600 1,600 1,600 0 0 1,700 1,600 1,600 22,600 36 39 15 294,200 119,400
161 MST
35,519,986 4,700 4,700 4,700 0 0 5,000 4,600 4,700 481,380 2,284 238 149 851,200 1,173,300
162 MVB
105,000,000 12,000 12,300 12,000 0 0 12,300 12,000 12,000 5,200 62 11 15 37,800 15,200
163 NAG
15,888,636 4,100 4,100 4,100 0 0 4,100 4,000 4,000 12,900 52 19 30 58,200 84,600
164 NAP
21,517,200 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 0 0 0 0
165 NBC
36,999,124 5,500 5,500 5,500 0 0 5,500 5,300 5,400 38,100 206 42 30 107,700 97,400
166 NBP
12,865,500 11,000 11,100 11,100 100 0.91 11,100 11,100 11,100 4,000 44 19 5 18,500 13,200
167 NBW
10,900,000 27,900 27,900 27,900 0 0 27,900 27,900 27,900 0 0 0 7 0 10,400
168 NDN
62,311,555 19,600 19,700 19,500 -100 -0.51 19,800 19,100 19,400 435,688 8,453 351 241 573,400 779,200
169 NDX
6,087,557 8,800 8,800 8,800 0 0 8,800 8,800 8,800 300 3 9 8 11,900 17,700
170 NET
22,398,374 57,700 59,000 59,700 2,000 3.47 59,700 59,000 59,200 310 18 9 10 3,300 3,800
171 NFC
15,731,260 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 0 0 0 0
172 NGC
2,299,854 1,900 2,000 2,000 100 5.26 2,000 2,000 2,000 26,300 53 13 5 60,500 26,300
173 NHA
24,144,965 14,900 15,100 14,300 -600 -4.03 15,100 14,200 14,500 165,284 2,394 153 101 251,300 293,900
174 NHC
3,041,542 31,900 31,900 31,900 0 0 31,900 31,900 31,900 0 0 2 8 600 16,600
175 NHP
27,576,490 400 400 400 0 0 400 400 400 0 0 0 0 0 0
176 NRC
27,599,932 13,400 13,400 13,500 100 0.75 13,900 13,400 13,500 131,430 1,774 106 104 157,900 179,200
177 NSH
20,693,437 3,100 3,400 3,400 300 9.68 3,400 3,300 3,400 289,700 985 116 23 540,500 289,700
178 NST
11,202,003 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 2 9 1,100 9,100
179 NTH
10,802,053 29,500 29,800 29,800 300 1.02 29,800 29,800 29,800 100 3 5 10 11,200 26,800
180 NTP
117,796,183 33,800 33,800 33,300 -500 -1.48 33,800 33,100 33,500 28,576 956 81 73 79,100 125,100
181 NVB
410,155,587 8,600 8,600 8,500 -100 -1.16 8,600 8,500 8,500 2,938,261 25,059 508 186 3,232,900 4,045,500
182 OCH
200,000,000 7,800 7,800 7,800 0 0 7,800 7,800 7,800 0 0 4 3 4,200 700
183 ONE
7,960,310 4,400 4,200 4,200 -200 -4.55 4,200 4,200 4,200 2,900 12 7 16 10,900 29,700
184 PBP
4,799,516 7,600 7,600 7,600 0 0 7,600 7,600 7,600 2,100 16 4 4 6,100 3,400
185 PCE
10,000,000 9,000 9,200 9,200 200 2.22 9,200 9,200 9,200 100 1 3 5 1,200 10,900
186 PCG
18,870,000 5,300 5,300 5,300 0 0 5,300 5,300 5,300 0 0 0 1 0 1,000
187 PCT
23,000,000 5,800 5,800 5,800 0 0 5,800 5,800 5,800 1,500 9 6 3 3,900 5,100
188 PDB
8,909,981 7,200 7,200 7,200 0 0 7,200 7,200 7,200 1,200 9 8 9 5,500 10,600
189 PDC
15,000,000 3,400 3,400 3,400 0 0 3,400 3,400 3,400 0 0 1 1 500 1,000
190 PEN
5,000,000 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 2 0 2,100 0
191 PGN
3,300,000 11,700 11,700 11,600 -100 -0.85 11,800 11,300 11,600 134,500 1,561 153 155 181,200 239,600
192 PGS
50,000,000 16,800 16,800 16,300 -500 -2.98 17,000 16,100 16,600 161,264 2,671 157 91 231,100 217,600
193 PGT
9,241,801 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 2 1 400 500
194 PHN
7,253,911 25,500 25,500 25,500 0 0 25,500 25,500 25,500 0 0 6 4 2,800 10,600
195 PHP
326,960,000 12,600 12,600 12,700 100 0.79 12,700 12,500 12,600 11,950 150 49 23 31,300 42,800
196 PIA
3,900,000 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 8 5 2,600 1,200
197 PIC
33,339,891 8,800 8,800 9,000 200 2.27 9,000 8,500 8,800 21,710 191 12 7 29,100 21,700
198 PJC
7,326,928 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 3 5 600 3,100
199 PLC
80,798,839 25,800 25,900 26,100 300 1.16 26,600 25,600 26,000 705,382 18,341 609 451 867,000 993,700
200 PMB
12,000,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 0 5 0 9,100
201 PMC
9,332,573 56,900 56,700 56,700 -200 -0.35 57,000 56,700 56,800 3,107 176 12 12 8,200 19,500
202 PMP
4,200,000 8,400 8,400 8,400 0 0 8,400 8,400 8,400 2,000 17 3 2 4,800 2,000
203 PMS
7,227,662 13,700 14,800 14,800 1,100 8.03 14,800 14,800 14,800 910 13 11 4 6,200 3,100
204 POT
19,430,006 16,800 17,400 17,400 600 3.57 17,400 17,400 17,400 100 2 2 2 500 200
205 PPE
2,000,000 5,200 5,200 5,200 0 0 5,200 5,200 5,200 0 0 0 0 0 0
206 PPP
8,799,991 12,300 12,000 12,000 -300 -2.44 12,000 12,000 12,000 1,000 12 6 18 2,800 16,300
207 PPS
15,000,000 7,100 7,000 7,000 -100 -1.41 7,000 7,000 7,000 3,200 22 7 11 5,800 32,200
208 PPY
8,240,000 14,500 15,900 15,900 1,400 9.66 15,900 15,900 15,900 100 2 2 1 300 500
209 PRC
1,200,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 0 0 0 0
210 PSC
7,200,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 2 0 5,500 0
211 PSD
30,682,623 17,300 17,300 17,100 -200 -1.16 17,500 16,900 17,300 96,021 1,658 44 45 112,700 172,200
212 PSE
12,500,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 7 0 8,900
213 PSI
59,841,300 4,000 4,000 4,000 0 0 4,000 4,000 4,000 100 0 8 5 10,500 3,600
214 PSW
17,000,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 0 0 0 0
215 PTD
3,200,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 0 0 0 0
216 PTI
80,395,709 20,600 20,600 20,600 0 0 20,600 20,600 20,500 40 1 8 1 9,800 100
217 PTS
5,568,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 2,000 14 13 14 67,900 19,500
218 PV2
37,350,000 2,700 2,700 2,500 -200 -7.41 2,700 2,500 2,600 5,400 14 8 11 6,500 38,400
219 PVB
21,599,998 15,600 15,500 15,300 -300 -1.92 15,600 15,200 15,400 201,250 3,099 186 175 256,900 360,500
220 PVC
50,000,000 6,000 6,400 6,300 300 5 6,400 6,000 6,200 300,369 1,848 181 196 564,600 501,700
221 PVG
36,500,000 7,900 7,700 7,900 0 0 7,900 7,700 7,700 11,600 90 11 22 46,600 40,700
222 PVI
234,241,867 29,700 29,800 29,800 100 0.34 29,900 29,600 29,700 110,385 3,283 83 82 315,500 154,000
223 PVL
50,000,000 1,100 1,100 1,100 0 0 1,100 1,000 1,100 5,757 6 23 28 175,400 156,300
224 PVS
477,966,290 14,800 14,900 14,900 100 0.68 15,200 14,600 14,900 11,345,057 168,644 2,374 2,164 12,889,000 15,316,100
225 QHD
5,524,716 24,500 24,500 24,500 0 0 24,500 24,500 24,500 100 2 4 2 900 1,400
226 QST
1,620,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 1 0 100
227 QTC
2,700,000 17,300 17,400 17,200 -100 -0.58 17,400 17,200 17,300 28,100 486 40 24 32,000 81,100
228 RCL
12,598,930 17,800 17,800 17,800 0 0 17,800 17,800 17,800 2,000 36 3 7 2,300 10,300
229 S55
10,000,000 23,800 24,000 24,000 200 0.84 24,000 24,000 24,000 5,000 120 13 16 15,000 18,200
230 S74
6,480,000 4,400 4,400 4,400 0 0 4,400 4,400 4,400 0 0 1 0 500 0
231 S99
52,426,723 17,000 16,900 17,000 0 0 17,000 16,800 16,900 13,698 231 28 43 74,800 72,100
232 SAF
10,055,789 48,000 48,000 48,000 0 0 48,000 48,000 48,000 0 0 2 0 500 0
233 SCI
12,099,968 66,500 66,500 66,500 0 0 66,500 66,000 66,300 3,400 225 11 13 20,800 17,000
234 SD2
14,423,536 6,200 5,700 6,000 -200 -3.23 6,000 5,600 5,700 1,200 7 9 15 2,500 11,600
235 SD4
10,300,000 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 1 7 100 13,900
236 SD5
25,999,848 6,000 6,100 6,100 100 1.67 6,100 6,000 6,000 57,800 348 47 61 130,500 276,700
237 SD6
34,771,611 2,700 2,700 2,700 0 0 2,700 2,600 2,600 97,400 254 38 53 148,200 295,800
238 SD9
34,234,000 6,300 6,500 6,400 100 1.59 6,500 6,300 6,400 102,370 651 46 57 148,900 157,000
239 SDA
26,206,158 4,400 4,400 4,600 200 4.55 4,600 4,400 4,600 2,000 9 5 9 2,500 2,100
240 SDC
2,609,710 9,000 9,000 9,000 0 0 9,000 9,000 8,100 61 0 3 0 1,400 0
241 SDG
7,139,997 27,800 27,800 27,800 0 0 27,800 27,800 27,800 0 0 7 2 2,400 1,100
242 SDN
1,518,218 19,600 19,600 19,600 0 0 19,600 19,600 21,500 10 0 6 0 1,900 0
243 SDT
42,732,311 4,100 4,000 4,100 0 0 4,100 4,000 4,000 42,740 171 32 24 118,800 103,400
244 SDU
20,000,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 1 0 200 0
245 SEB
31,999,969 35,000 36,900 37,000 2,000 5.71 37,000 36,900 37,000 5,600 207 7 7 7,500 17,400
246 SED
10,000,000 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 5 8 5,200 9,900
247 SFN
3,000,000 18,600 18,600 18,600 0 0 18,600 18,600 18,600 0 0 8 2 1,700 200
248 SGC
7,147,580 77,100 80,900 80,900 3,800 4.93 80,900 80,900 80,900 100 8 2 3 300 1,500
249 SGD
4,137,000 8,800 9,200 9,100 300 3.41 9,200 9,100 9,200 400 4 6 5 2,500 3,000
250 SGH
12,364,100 36,700 36,700 36,700 0 0 36,700 36,700 36,700 0 0 1 3 300 600
251 SHB
1,755,833,126 17,000 17,000 16,900 -100 -0.59 17,000 16,500 16,800 4,970,441 83,413 1,888 1,207 6,212,300 9,654,100
252 SHE
6,574,998 18,100 17,500 18,100 0 0 18,100 17,500 17,600 615 11 16 8 6,200 6,600
253 SHN
129,607,147 7,800 7,500 7,500 -300 -3.85 7,600 7,500 7,500 10,462 79 15 21 15,100 36,900
254 SHS
207,268,201 14,400 14,400 14,300 -100 -0.69 14,500 13,900 14,200 3,724,935 52,853 1,116 882 4,985,000 5,297,300
255 SIC
23,999,270 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 6 2 11,900 500
256 SJ1
22,156,060 18,900 17,100 17,100 -1,800 -9.52 17,100 17,100 17,100 102 2 1 7 100 2,900
257 SJC
7,226,082 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
258 SJE
21,971,826 18,600 18,500 18,500 -100 -0.54 18,500 18,000 18,100 36,640 665 24 21 51,800 53,300
259 SLS
9,791,945 62,400 62,300 62,500 100 0.16 62,500 61,900 62,300 50,385 3,137 71 51 119,600 54,900
260 SMN
4,405,000 9,200 9,500 9,600 400 4.35 9,600 9,500 9,500 700 7 7 4 3,600 3,500
261 SMT
5,467,432 7,700 7,100 7,700 0 0 7,700 7,100 7,400 200 1 4 9 800 12,200
262 SPI
16,815,000 1,400 1,400 1,400 0 0 1,400 1,300 1,400 44,900 63 14 29 261,200 370,300
263 SRA
18,000,000 9,300 9,400 9,300 0 0 9,400 9,200 9,200 157,239 1,450 156 192 405,300 539,400
264 SSM
5,501,024 4,900 4,900 4,900 0 0 4,900 4,900 4,900 0 0 2 4 1,100 2,600
265 STC
5,665,530 14,000 14,500 14,500 500 3.57 14,500 14,500 14,500 100 1 4 2 1,900 200
266 STP
8,045,744 6,900 6,900 6,900 0 0 6,900 6,900 6,900 1,214 8 5 7 4,600 10,400
267 SVN
21,000,000 1,700 1,700 1,700 0 0 1,700 1,700 1,700 9,110 15 13 18 52,100 86,300
268 SZB
30,000,000 31,600 31,900 31,600 0 0 31,900 31,600 31,600 12,700 401 9 12 28,300 40,300
269 TA9
12,419,787 9,300 9,300 9,300 0 0 9,400 9,100 9,200 68,492 631 53 50 154,100 188,400
270 TAR
41,999,977 21,200 21,200 20,800 -400 -1.89 21,300 20,500 20,900 756,399 15,786 622 670 990,900 1,279,000
271 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 2 0 3,500
272 TC6
32,496,105 4,600 4,400 4,500 -100 -2.17 4,500 4,400 4,500 14,867 67 18 10 28,200 37,600
273 TDN
29,439,097 7,000 7,100 7,200 200 2.86 7,200 7,000 7,100 50,000 356 61 65 168,200 179,100
274 TDT
13,946,144 11,500 11,600 11,500 0 0 11,700 11,500 11,600 103,400 1,200 48 49 147,800 211,800
275 TET
5,702,940 29,900 29,900 29,900 0 0 29,900 29,900 29,900 0 0 0 0 0 0
276 TFC
16,829,994 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 5 4 3,500 4,500
277 THB
11,424,570 9,200 9,400 9,600 400 4.35 9,700 9,300 9,400 2,800 26 15 17 14,900 14,200
278 THD
53,900,000 104,100 104,200 102,000 -2,100 -2.02 104,400 100,000 103,600 21,400 2,217 20 28 26,300 21,400
279 THS
3,000,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 0 0 0
280 THT
24,569,052 7,500 7,300 7,200 -300 -4 7,300 7,100 7,200 6,580 47 13 10 22,200 11,700
281 TIG
82,650,277 6,100 6,100 6,100 0 0 6,200 6,000 6,100 1,219,991 7,455 352 489 2,430,400 2,730,500
282 TJC
8,600,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 8 0 13,600 0
283 TKC
11,382,232 3,100 3,100 3,200 100 3.23 3,200 3,100 3,100 18,350 57 10 11 46,400 40,800
284 TKU
4,997,562 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 4 0 5,100
285 TMB
15,000,000 16,300 16,900 16,900 600 3.68 16,900 16,900 16,900 3,400 57 6 6 7,700 7,600
286 TMC
12,400,000 17,000 16,800 16,800 -200 -1.18 16,800 16,800 16,800 9,800 165 2 5 11,000 15,200
287 TMX
6,000,000 13,400 14,700 14,700 1,300 9.7 14,700 14,700 14,700 200 3 3 2 700 200
288 TNG
73,996,005 13,800 13,800 13,800 0 0 14,100 13,600 13,800 2,003,307 27,728 842 921 2,774,100 3,298,500
289 TPH
2,015,985 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 1 0 5,000 0
290 TPP
20,000,000 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 0 0 0
291 TSB
6,745,480 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 0 1 0 100
292 TST
4,800,000 10,700 10,400 10,400 -300 -2.8 10,400 10,400 10,400 100 1 2 1 1,400 100
293 TTC
5,992,348 12,400 11,500 11,500 -900 -7.26 11,500 11,500 11,500 3,500 40 4 10 4,500 12,500
294 TTH
37,374,846 1,600 1,700 1,600 0 0 1,700 1,600 1,600 38,125 61 54 44 359,600 230,000
295 TTL
41,908,000 7,200 6,600 7,200 0 0 7,200 6,600 6,700 11,000 74 9 9 15,500 19,900
296 TTT
4,570,210 36,000 36,000 36,000 0 0 36,000 36,000 36,000 0 0 4 19 1,000 10,700
297 TTZ
7,570,444 4,200 4,200 4,200 0 0 4,200 3,800 4,000 91,700 369 21 25 132,700 199,700
298 TV3
8,276,080 26,000 26,000 26,000 0 0 26,000 26,000 26,000 0 0 5 7 700 11,700
299 TV4
15,834,745 12,600 12,600 12,500 -100 -0.79 12,600 12,500 12,600 400 5 9 9 12,800 14,800
300 TVC
43,865,225 11,100 11,100 11,400 300 2.7 11,900 11,100 11,600 2,098,571 24,256 589 470 3,235,200 2,668,700
301 TVD
44,962,864 6,400 6,500 6,400 0 0 6,500 6,300 6,400 35,510 226 66 33 428,200 114,400
302 TXM
7,000,000 4,300 4,200 4,400 100 2.33 4,400 4,000 4,400 5,800 25 17 11 10,500 10,300
303 UNI
15,617,632 5,900 5,700 5,700 -200 -3.39 5,700 5,700 5,700 3,009 17 6 4 9,900 11,200
304 V12
5,818,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 1 3 2,000 2,300
305 V21
11,999,789 4,300 4,000 3,900 -400 -9.3 4,000 3,900 3,900 4,500 18 11 13 4,500 31,000
306 VAT
4,612,953 2,400 2,400 2,400 0 0 2,400 2,400 2,400 0 0 0 0 0 0
307 VBC
7,499,972 18,000 18,000 18,000 0 0 18,000 18,000 18,000 3,100 56 7 10 8,600 5,300
308 VC1
12,000,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 5 1 3,600 100
309 VC2
15,000,000 11,000 10,100 10,900 -100 -0.91 10,900 10,100 10,200 1,525 16 4 11 2,600 21,500
310 VC3
61,015,642 16,700 16,700 16,700 0 0 16,800 16,600 16,700 152,120 2,539 68 64 420,900 305,400
311 VC6
8,000,000 7,500 8,100 8,100 600 8 8,100 8,100 8,100 100 1 6 3 2,300 1,100
312 VC7
22,879,346 4,100 4,000 4,000 -100 -2.44 4,000 4,000 4,000 1,100 4 11 12 7,000 13,000
313 VC9
12,000,000 4,800 4,900 5,000 200 4.17 5,100 4,600 4,800 4,000 19 15 12 12,900 21,900
314 VCC
12,000,000 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 0 3 0 3,500
315 VCG
441,710,673 42,800 42,900 42,100 -700 -1.64 43,000 41,700 42,500 2,212,553 94,036 230 229 2,283,700 2,515,200
316 VCM
3,000,000 18,200 18,200 18,200 0 0 18,200 18,200 18,200 0 0 1 2 300 700
317 VCS
160,000,000 79,000 79,000 79,000 0 0 79,000 77,600 78,300 560,393 43,881 762 473 682,900 673,000
318 VDL
14,657,150 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 1 0 16,800
319 VE1
6,000,000 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 0 3 0 3,500
320 VE2
2,158,880 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 2 0 1,200 0
321 VE3
1,319,710 6,000 5,500 5,500 -500 -8.33 5,500 5,500 5,500 7,900 43 6 6 9,500 13,300
322 VE4
1,028,000 8,600 8,600 9,400 800 9.3 9,400 8,600 9,000 2,000 18 5 5 8,000 2,500
323 VE8
1,800,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 5 0 19,600
324 VGP
8,214,692 26,100 26,100 26,100 0 0 26,100 26,100 26,100 0 0 3 6 400 34,500
325 VGS
42,111,589 10,200 10,100 10,000 -200 -1.96 10,300 9,900 10,100 254,590 2,562 152 117 325,600 422,000
326 VHE
8,800,000 4,000 4,100 3,900 -100 -2.5 4,100 3,600 3,800 146,201 550 182 58 299,800 252,500
327 VHL
25,000,000 24,500 24,500 24,500 0 0 26,900 24,500 24,600 5,600 138 15 10 10,200 10,200
328 VIE
2,061,244 5,900 5,900 5,900 0 0 5,900 5,900 5,900 0 0 0 0 0 0
329 VIF
350,000,000 16,500 16,800 16,800 300 1.82 16,800 16,800 16,800 100 2 7 10 12,700 6,000
330 VIG
34,133,300 1,000 1,100 1,100 100 10 1,100 900 1,000 111,700 114 84 57 1,070,400 982,400
331 VIT
19,500,000 14,500 14,500 14,500 0 0 15,300 14,500 14,700 9,000 132 21 29 22,900 47,000
332 VIX
127,718,975 17,200 17,200 17,500