+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: 1,268.83 -24.84 (-1.92%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 550,861,800 94.61% 17,968,405 92.96% 31,392,324 5.39% 1,361,372 7.04% 582,254,124 19,329,777
shares 550,861,800 94.61% 17,968,405 92.96% 31,392,324 5.39% 1,361,372 7.04% 582,254,124 19,329,777 4,780,532,488
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 473,125 25.76% 383,838 4.74% 89,287
Volume 1,734,176,100 8.59% 1,532,285,000 16.29% 201,891,100
(+/-)% : 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
296,759,974 15,950 15,600 27,600 15,757 5,087,200 15,550 196,400 -400 2,760 2,485 11,485,000 11,773,100 5,311,200 83,644 4,614,618
2 AAM
12,346,411 10,850 10,750 100 10,000 800 10,800 0 -50 11 13 5,300 7,600 900 9 112,873
3 AAT
34,800,000 18,100 18,050 23,500 17,606 305,400 17,800 10,700 -300 227 243 567,800 719,400 339,600 5,992 619,440
4 ABS
80,000,000 20,000 19,700 9,900 19,253 467,200 19,500 6,700 -500 876 481 1,014,200 674,400 483,800 9,321 1,560,000
5 ACB
2,701,948,075 34,100 33,900 43,100 33,812 6,741,800 33,000 648,100 -1,100 6,133 4,444 11,041,400 14,237,900 7,433,000 250,801 89,164,286
6 ACC
30,000,000 14,300 14,300 5,000 13,934 63,300 14,150 0 -150 115 89 170,000 157,400 68,300 953 424,500
7 ACL
50,159,019 11,650 0 0 11,587 6,300 11,550 1,100 -100 64 60 33,700 45,100 7,400 85 579,337
8 ADG
18,000,333 45,400 45,400 3,500 45,330 87,800 45,400 200 0 43 40 102,300 133,900 91,500 4,147 817,215
9 ADS
28,069,450 28,450 28,350 3,700 27,949 650,400 28,300 40,800 -150 659 269 1,248,700 916,100 694,900 19,436 794,365
10 AGG
82,750,577 51,100 51,100 3,100 51,044 1,668,700 50,600 600,200 -500 862 513 3,874,000 3,386,700 2,272,000 115,705 4,187,179
11 AGM
18,200,000 31,150 0 0 32,806 27,800 32,700 100 1,550 82 94 84,000 91,900 27,900 915 595,140
12 AGR
212,000,000 12,500 12,250 8,100 12,334 1,471,800 12,200 155,500 -300 1,929 1,128 3,122,600 3,821,100 1,635,400 20,149 2,576,639
13 AMD
163,504,874 3,990 4,000 26,400 3,951 1,293,200 3,930 39,500 -60 1,176 741 2,897,600 3,379,600 1,359,100 5,369 642,574
14 ANV
127,539,625 27,050 26,950 10,000 26,994 382,600 26,500 18,800 -550 938 503 1,297,700 827,500 411,400 11,096 3,368,889
15 APC
20,121,395 20,800 20,800 100 20,405 7,400 20,600 0 -200 54 35 18,700 22,800 7,500 153 410,044
16 APG
34,028,900 9,710 9,500 100,500 9,543 1,025,900 9,480 40,500 -230 1,068 872 2,262,100 2,799,900 1,166,900 11,128 322,594
17 APH
195,107,442 46,200 46,200 3,000 45,343 797,100 45,400 1,200 -800 581 363 926,500 1,058,100 801,300 36,336 8,857,878
18 ASM
258,867,849 13,200 13,900 140,500 13,725 4,807,000 13,400 103,300 200 2,460 3,156 7,883,900 14,385,100 5,050,800 69,314 3,468,829
19 ASP
37,339,929 7,160 7,180 1,200 6,923 14,300 7,090 200 -70 133 58 100,600 90,800 15,700 109 264,737
20 AST
45,000,000 49,000 0 0 48,413 37,800 48,500 1,100 -500 159 84 79,200 138,300 38,900 1,884 2,182,500
21 BCE
35,000,000 10,750 10,850 200 10,673 44,600 10,600 1,000 -150 160 152 204,100 164,500 45,800 489 371,000
22 BCG
207,537,174 12,000 12,350 15,000 12,284 1,776,700 12,100 32,000 100 1,382 1,322 3,567,800 3,428,500 1,823,700 22,397 3,600,200
23 BCM
1,035,000,000 41,500 42,400 5,100 42,247 93,900 41,650 2,700 150 341 217 268,000 239,000 101,700 4,295 43,107,750
24 BFC
57,167,993 26,600 26,600 2,500 27,298 205,000 27,400 7,200 800 480 438 420,300 396,800 214,700 5,859 1,566,403
25 BHN
231,800,000 52,000 0 0 51,667 2,400 51,900 100 -100 33 42 8,900 9,600 2,500 129 12,030,420
26 BIC
117,276,895 24,200 24,900 5,500 24,042 109,100 23,100 27,800 -1,100 370 288 178,500 392,500 142,400 3,401 2,709,096
27 BID
4,022,018,040 41,000 0 0 40,888 1,623,500 40,200 200,000 -800 2,930 2,375 3,722,300 3,784,100 1,823,500 74,422 161,685,125
28 BKG
32,000,000 10,350 0 0 10,294 163,500 10,250 5,000 -100 91 141 229,000 322,100 168,500 1,735 328,000
29 BMC
12,392,630 14,100 14,100 3,000 14,011 57,100 14,000 800 -100 66 66 91,500 88,400 60,900 853 173,497
30 BMI
91,354,037 40,950 0 0 41,296 554,200 40,750 12,200 -200 1,025 582 1,308,600 1,183,700 566,400 23,383 3,722,677
31 BMP
81,860,938 56,300 0 0 56,447 15,200 56,400 300 100 195 94 75,800 97,400 15,500 874 4,616,957
32 BRC
12,374,997 13,000 13,000 500 12,889 4,500 12,950 0 -50 25 34 22,500 27,000 5,000 64 160,256
33 BTP
60,485,600 16,000 0 0 16,499 300,200 16,300 0 300 23 24 312,100 310,100 300,200 4,953 985,915
34 BTT
13,500,000 53,000 0 0 0 0 0 0 0 0 7 0 2,100 0 0 715,500
35 BVH
742,322,764 50,800 50,600 2,000 50,742 1,015,100 50,400 43,800 -400 1,659 1,802 1,700,000 1,896,100 1,060,900 53,816 37,413,067
36 BWE
192,920,000 38,400 38,400 4,000 38,229 479,300 37,900 40,400 -500 689 444 809,900 952,700 523,700 20,007 7,311,668
37 C32
15,030,145 22,450 0 0 22,557 48,100 22,550 200 100 95 86 191,600 125,000 48,300 1,089 338,930
38 C47
18,722,143 10,500 0 0 10,377 26,500 10,500 800 0 77 43 137,000 50,200 27,300 283 196,583
39 CCI
17,743,865 19,900 0 0 20,000 16,800 19,050 1,100 -850 23 43 28,400 38,700 17,900 356 334,158
40 CCL
47,499,885 12,100 12,200 12,100 12,117 479,900 11,850 25,100 -250 552 626 1,171,600 1,160,300 517,100 6,260 562,874
41 CDC
21,988,716 13,000 0 0 13,167 6,000 13,750 1,300 750 40 29 28,200 35,400 7,300 97 302,345
42 CEE
41,500,000 12,600 0 0 11,884 6,900 12,100 100 -500 32 18 40,000 16,100 7,000 83 477,950
43 CHDB2101
2,000,000 1,950 0 0 1,891 23,800 1,950 100 0 94 72 124,900 123,300 23,900 45 3,900
44 CHP
146,912,668 17,800 0 0 17,778 6,300 17,700 0 -100 16 21 32,500 43,600 6,300 112 2,600,354
45 CHPG2101
2,000,000 7,090 0 0 6,971 24,100 7,000 0 -90 83 48 42,900 88,500 24,100 168 14,000
46 CHPG2105
5,000,000 11,550 0 0 11,195 63,600 10,850 1,100 -700 1,355 121 76,137,100 226,600 64,700 724 54,250
47 CHPG2106
3,000,000 9,720 0 0 9,537 77,800 9,260 1,400 -460 134 106 180,400 311,700 79,200 755 27,780
48 CHPG2107
4,000,000 2,790 0 0 2,565 179,700 2,460 5,500 -330 219 185 12,895,100 14,801,600 185,200 474 9,840
49 CHPG2108
5,000,000 2,730 0 0 2,506 222,300 2,400 14,600 -330 268 223 10,993,300 13,587,000 236,900 592 12,000
50 CIG
31,539,947 6,200 0 0 6,587 20,800 6,630 2,000 430 41 25 36,100 28,800 22,800 150 209,110
51 CII
283,168,152 16,300 16,350 8,000 16,441 1,386,600 16,200 159,400 -100 1,039 968 2,841,400 3,340,200 1,554,000 25,510 3,869,851
52 CKDH2002
3,000,000 4,000 0 0 4,114 471,600 3,930 4,800 -70 321 387 12,389,200 1,786,300 476,400 1,958 11,790
53 CKDH2101
2,000,000 2,640 0 0 2,845 103,700 2,700 1,100 60 226 243 8,541,000 366,600 104,800 298 5,400
54 CKDH2102
2,000,000 6,050 0 0 6,467 110,400 6,100 2,200 50 239 219 2,114,900 451,600 112,600 727 12,200
55 CKG
82,499,781 16,600 16,600 12,100 16,500 1,476,700 16,550 104,000 -50 1,522 1,543 3,092,300 3,376,100 1,592,800 26,286 1,365,371
56 CLC
26,207,583 31,900 0 0 31,633 4,900 32,300 100 400 53 30 54,200 19,900 5,000 159 846,505
57 CLL
34,000,000 31,000 0 0 29,677 3,100 30,900 100 -100 40 28 23,500 34,700 3,200 95 1,050,600
58 CLW
13,000,000 30,000 0 0 0 0 0 0 0 0 0 0 0 0 0 390,000
59 CMBB2102
1,800,000 1,680 0 0 1,598 257,800 1,570 1,400 -110 131 137 3,495,100 985,300 259,200 414 2,826
60 CMG
99,999,866 36,000 36,000 3,000 35,801 23,100 35,900 1,100 -100 114 92 79,800 70,000 27,200 975 3,589,995
61 CMSN2101
2,000,000 2,170 0 0 2,025 15,800 2,100 100 -70 46 51 94,000 87,200 15,900 32 4,200
62 CMSN2102
2,000,000 1,900 0 0 1,777 28,700 1,800 2,500 -100 75 57 68,700 113,100 31,200 55 3,600
63 CMSN2103
2,500,000 6,080 0 0 5,782 40,300 5,600 3,000 -480 212 126 586,100 236,700 43,300 250 14,000
64 CMV
18,155,868 14,850 0 0 13,750 1,600 13,900 500 -950 14 20 5,200 6,400 2,100 29 252,367
65 CMWG2102
1,500,000 8,700 0 0 8,394 46,700 8,250 2,100 -450 3,918 3,896 7,723,100 7,850,000 48,800 409 12,375
66 CMWG2104
2,000,000 6,350 0 0 6,286 127,900 6,300 800 -50 183 113 440,600 327,500 128,700 809 12,600
67 CMWG2105
2,500,000 4,970 0 0 4,903 107,700 4,800 5,200 -170 83 106 163,700 291,100 112,900 553 12,000
68 CMX
30,408,751 13,450 0 0 13,422 82,700 13,300 9,000 -150 195 141 250,600 257,900 91,700 1,229 404,436
69 CNG
27,000,000 24,250 0 0 24,082 61,000 24,250 20,100 0 170 175 218,700 249,100 81,100 1,956 654,742
70 CNVL2101
2,000,000 5,130 0 0 4,885 17,400 5,090 100 -40 62 52 132,100 248,800 17,500 86 10,180
71 CNVL2102
3,000,000 2,750 0 0 2,547 21,200 2,720 100 -30 124 46 4,962,200 132,100 21,300 54 8,160
72 COM
14,120,628 42,750 0 0 0 0 0 0 0 7 5 7,400 2,500 0 0 603,657
73 CPDR2101
5,000,000 2,920 0 0 2,847 209,000 2,780 30,100 -140 176 154 9,696,100 9,519,000 239,100 678 13,900
74 CPDR2102
5,000,000 3,750 0 0 3,677 161,800 3,610 33,000 -140 135 129 12,249,700 11,660,200 194,800 714 18,050
75 CPNJ2102
1,500,000 2,800 0 0 2,590 196,900 2,450 4,200 -350 4,079 3,982 4,371,100 4,333,000 201,100 520 3,675
76 CRC
15,000,000 9,150 9,120 600 9,118 145,100 9,150 0 0 139 128 299,900 412,000 145,700 1,328 137,250
77 CRE
95,999,908 47,800 0 0 48,350 1,100,700 47,900 15,800 100 571 362 1,564,600 1,646,000 1,116,500 53,975 4,598,390
78 CSBT2101
2,000,000 1,740 0 0 1,579 13,300 1,700 1,200 -40 41 30 58,800 56,100 14,500 23 3,400
79 CSM
103,626,467 16,500 0 0 16,364 9,900 16,100 0 -400 29 33 21,200 42,600 9,900 162 1,668,367
80 CSTB2101
2,000,000 5,390 0 0 5,712 133,400 5,690 0 300 160 147 227,000 497,900 133,400 762 11,380
81 CSTB2103
5,000,000 5,100 0 0 5,729 671,500 5,480 19,200 380 2,047 2,025 102,716,900 4,352,400 690,700 3,952 27,400
82 CSTB2104
2,500,000 7,850 0 0 8,754 140,500 8,400 5,200 550 205 270 230,700 429,900 145,700 1,274 21,000
83 CSV
44,200,000 26,550 26,750 2,700 27,872 678,500 28,400 1,000 1,850 711 538 1,518,000 795,900 682,200 19,012 1,255,280
84 CTCB2012
5,000,000 28,990 0 0 28,525 27,800 27,960 0 -1,030 783 712 34,122,000 33,771,700 27,800 793 139,800
85 CTCB2101
1,000,000 23,990 0 0 23,277 47,000 23,200 5,400 -790 142 127 118,900 190,700 52,400 1,219 23,200
86 CTCB2103
5,000,000 7,900 0 0 7,562 208,400 7,260 6,000 -640 1,252 295 56,095,100 524,100 214,400 1,620 36,300
87 CTCB2104
2,000,000 6,920 0 0 6,985 88,900 6,860 500 -60 69 123 215,100 355,100 89,400 624 13,720
88 CTCH2003
3,000,000 430 0 0 372 53,800 370 200 -60 76 65 305,100 288,400 54,000 20 1,110
89 CTCH2101
2,000,000 1,330 0 0 1,087 4,600 1,190 100 -140 38 47 35,200 97,500 4,700 5 2,380
90 CTCH2102
2,000,000 360 0 0 305 75,500 310 1,000 -50 83 65 635,000 299,600 76,500 23 620
91 CTCH2103
5,000,000 300 0 0 256 238,500 240 0 -60 139 108 1,722,100 714,000 238,500 61 1,200
92 CTD
79,255,000 60,200 0 0 59,441 173,400 60,000 21,000 -200 412 312 435,900 479,600 194,400 11,567 4,431,568
93 CTF
68,300,000 20,250 20,300 100 20,170 282,200 20,300 600 50 189 92 358,500 297,700 282,900 5,706 1,386,490
94 CTG
3,723,404,556 33,500 33,150 132,500 33,118 15,251,200 32,500 878,600 -1,000 16,892 8,840 28,947,100 30,300,100 16,262,300 538,030 156,186,895
95 CTI
62,999,997 14,000 0 0 14,055 361,000 14,100 44,500 100 333 248 798,200 886,500 405,500 5,702 772,680
96 CTS
106,436,576 20,400 20,300 5,500 20,612 1,760,700 20,200 134,700 -200 1,678 1,646 3,108,800 4,119,300 1,900,900 39,124 2,149,272
97 CVHM2101
2,000,000 2,300 0 0 2,201 15,900 2,200 1,200 -100 74 77 350,800 113,200 17,100 38 4,400
98 CVHM2104
5,000,000 1,580 0 0 1,518 246,300 1,450 2,400 -130 177 185 655,500 843,900 248,700 378 7,250
99 CVHM2105
2,000,000 1,520 0 0 1,402 37,100 1,430 800 -90 83 72 228,600 296,300 37,900 54 2,860
100 CVHM2106
3,000,000 1,730 0 0 1,579 39,900 1,590 0 -140 107 104 7,308,400 7,736,800 39,900 63 4,770
101 CVIC2101
2,000,000 1,720 0 0 1,667 55,800 1,700 1,700 -20 45 55 114,500 177,400 57,500 96 3,400
102 CVIC2103
3,000,000 1,200 0 0 1,189 61,400 1,260 700 60 118 77 3,000,300 166,000 62,100 74 3,780
103 CVNM2101
2,000,000 850 0 0 821 19,500 850 0 0 59 42 239,500 42,100 19,500 16 1,700
104 CVNM2104
2,000,000 1,400 0 0 1,353 26,600 1,400 3,100 0 78 86 97,100 189,900 29,700 40 2,800
105 CVNM2105
5,000,000 1,020 0 0 998 384,700 1,030 2,700 10 189 159 4,466,200 1,073,200 387,400 387 5,150
106 CVPB2015
5,000,000 35,100 0 0 34,509 17,300 33,780 0 -1,320 528 535 14,063,800 12,799,400 17,300 597 168,900
107 CVPB2103
5,000,000 12,020 0 0 12,184 568,700 11,480 11,800 -540 990 817 38,501,600 21,427,700 580,500 7,065 57,400
108 CVPB2104
2,000,000 7,050 0 0 6,848 79,000 6,600 6,200 -450 106 116 172,500 227,500 85,200 582 13,200
109 CVRE2013
5,000,000 1,000 0 0 841 274,600 670 28,000 -330 309 266 2,261,200 845,200 302,600 250 3,350
110 CVRE2101
2,000,000 1,400 0 0 1,333 7,500 1,380 1,000 -20 32 36 58,800 122,100 8,500 11 2,760
111 CVRE2103
5,000,000 360 0 0 301 119,500 290 9,800 -70 183 172 678,700 583,200 129,300 39 1,450
112 CVRE2104
2,500,000 500 0 0 497 44,300 400 1,300 -100 97 117 781,700 298,000 45,600 22 1,000
113 CVT
36,690,887 40,950 0 0 40,000 1,100 40,000 1,400 -950 27 26 46,300 32,800 2,500 100 1,467,635
114 D2D
30,304,758 50,800 0 0 50,535 74,800 50,300 3,300 -500 287 226 197,900 253,200 78,100 3,946 1,522,065
115 DAG
51,795,085 5,310 0 0 5,264 79,600 5,300 3,800 -10 226 151 271,400 207,800 83,400 439 315,679
116 DAH
34,200,000 7,300 0 0 7,773 194,000 7,810 1,100 510 248 211 1,278,300 258,100 195,100 1,517 267,102
117 DAT
46,005,413 19,300 0 0 15,000 200 19,300 0 0 7 7 700 4,000 200 3 887,904
118 DBC
115,239,430 52,200 52,000 18,500 52,018 1,085,300 51,500 98,800 -700 1,465 1,004 2,390,000 2,263,800 1,202,600 62,506 5,934,831
119 DBD
57,612,444 41,600 0 0 41,765 11,900 41,800 100 200 57 43 200,200 58,600 12,000 501 2,406,525
120 DBT
14,205,116 13,500 0 0 13,190 85,900 13,400 2,100 -100 282 168 312,400 195,200 88,000 1,161 190,349
121 DC4
31,999,758 13,500 13,500 100 13,514 7,400 13,500 0 0 28 26 9,600 22,700 7,500 101 453,593
122 DCL
56,832,824 41,200 41,000 1,200 40,387 124,000 40,000 33,000 -1,200 209 189 327,600 436,400 158,200 6,377 2,273,313
123 DCM
529,400,000 18,200 0 0 18,336 3,832,100 18,400 140,100 200 3,664 2,956 7,117,700 7,260,400 3,972,200 72,842 9,740,960
124 DGC
171,080,556 86,400 0 0 90,977 5,329,500 92,400 32,900 6,000 4,787 3,761 8,827,800 6,944,000 5,362,400 487,904 15,807,763
125 DGW
43,151,747 141,400 0 0 140,256 292,400 138,000 13,300 -3,400 965 912 510,300 777,900 305,700 42,847 6,099,638
126 DHA
15,119,946 41,400 0 0 41,215 10,700 41,400 100 0 50 32 43,600 112,400 10,800 445 609,659
127 DHC
55,995,783 79,000 84,000 5,000 80,858 127,100 80,800 7,000 1,800 384 264 261,000 321,900 139,100 11,263 4,524,459
128 DHG
130,746,071 93,500 0 0 92,955 4,400 92,800 500 -700 85 60 35,900 17,500 4,900 455 12,133,235
129 DHM
31,396,180 11,500 11,500 4,400 11,405 211,400 11,600 40,500 100 128 108 312,800 368,000 256,300 2,931 364,196
130 DIG
409,890,962 23,500 0 0 23,948 6,824,300 23,500 356,300 0 4,717 6,019 11,654,600 17,093,000 7,180,600 171,803 9,632,438
131 DLG
299,309,720 2,900 2,900 12,800 2,876 2,288,700 2,880 232,400 -20 1,404 977 6,080,700 7,037,200 2,533,900 7,289 862,012
132 DMC
34,727,465 48,400 0 0 48,154 42,800 48,100 600 -300 123 124 103,000 132,000 43,400 2,090 1,670,391
133 DPG
44,999,810 32,650 32,000 13,600 32,249 849,800 31,800 45,800 -850 1,112 873 1,506,300 1,944,500 909,200 29,296 1,430,994
134 DPM
391,400,000 22,100 22,100 22,400 22,230 1,983,400 22,050 169,800 -50 1,136 1,486 3,161,000 4,660,300 2,175,600 48,329 8,628,920
135 DPR
43,000,000 60,500 60,500 3,600 60,715 131,500 60,400 2,800 -100 247 178 237,500 277,900 137,900 8,370 2,597,200
136 DQC
34,359,416 18,350 18,750 100 18,511 9,400 18,400 200 50 63 46 40,800 93,800 9,700 178 507,068
137 DRC
118,792,605 29,100 0 0 29,304 2,653,300 28,600 137,700 -500 2,451 2,144 4,503,200 5,740,400 2,791,000 81,691 3,397,469
138 DRH
60,999,933 8,700 8,660 7,700 8,601 450,300 8,520 46,100 -180 488 446 1,193,700 1,561,800 504,100 4,332 514,216
139 DRL
9,500,000 58,000 0 0 0 0 0 0 0 3 11 400 8,700 0 0 551,000
140 DSN
12,083,009 40,700 0 0 40,899 8,900 40,900 200 200 76 70 36,000 45,700 9,100 372 494,195
141 DTA
18,059,832 9,000 8,990 100 8,833 12,000 8,700 1,000 -300 28 44 37,100 100,800 13,100 115 157,121
142 DTL
61,435,604 35,300 0 0 35,143 7,000 35,100 0 -200 5 6 14,700 28,000 7,000 246 2,128,148
143 DTT
8,151,820 14,300 0 0 14,000 500 14,200 0 -100 2 6 600 1,500 500 7 115,756
144 DVP
40,000,000 49,750 49,000 10,000 49,600 15,000 49,750 1,200 0 81 65 59,200 88,400 26,200 1,294 1,990,000
145 DXG
520,034,667 21,950 21,900 13,100 21,475 5,613,300 20,700 501,800 -1,250 4,112 3,253 9,143,200 11,984,900 6,128,200 131,217 10,728,545
146 DXV
9,900,000 4,000 0 0 3,714 7,000 3,780 600 -220 15 15 14,900 18,000 7,600 28 37,422
147 E1VFVN30
402,500,000 24,000 0 0 23,889 408,100 23,820 4,200 -180 1,624 1,486 169,320,200 175,316,200 412,300 9,849 9,587,550
148 EIB
1,235,522,904 27,000 0 0 26,386 325,400 26,000 35,300 -1,000 468 954 740,400 1,226,900 360,700 9,504 31,965,256
149 ELC
50,928,243 13,950 13,900 1,000 13,872 194,200 13,700 20,000 -250 245 213 388,700 416,700 215,200 2,981 693,475
150 EMC
15,297,333 17,000 0 0 0 0 0 0 0 1 2 100 500 0 0 260,055
151 EVE
41,979,773 12,800 0 0 12,479 11,700 12,600 0 -200 49 35 34,500 54,100 11,700 146 479,404
152 EVG
105,000,000 9,300 0 0 9,183 1,059,200 9,150 35,500 -150 250 208 1,266,700 2,090,300 1,094,700 10,052 960,750
153 FCM
41,000,000 6,300 0 0 6,102 5,900 6,280 100 -20 46 35 57,500 53,400 6,000 37 257,480
154 FCN
125,439,005 11,100 0 0 10,877 831,500 10,800 25,900 -300 779 448 1,633,700 1,627,800 857,400 9,324 1,354,741
155 FDC
38,629,988 11,100 0 0 0 0 11,150 200 50 13 7 14,900 1,300 200 2 430,652
156 FIR
27,039,864 34,100 0 0 34,571 184,000 34,600 15,500 500 211 193 361,000 228,400 199,500 6,898 935,579
157 FIT
254,730,247 15,000 0 0 14,779 4,790,500 14,850 395,900 -150 1,568 1,189 16,522,800 9,967,000 5,186,400 76,680 3,782,744
158 FLC
709,997,807 11,000 0 0 10,859 11,191,100 10,600 1,146,200 -400 8,294 5,546 38,885,100 32,215,000 12,337,300 133,671 7,525,977
159 FMC
58,850,000 35,300 0 0 35,663 302,500 35,300 16,800 0 632 513 537,900 742,100 319,300 11,381 2,077,405
160 FPT
907,551,649 89,400 0 0 91,187 6,555,200 90,500 200,500 1,100 8,509 13,842 11,055,700 12,720,100 6,755,700 615,896 82,125,969
161 FRT
78,981,792 33,500 33,300 11,800 33,696 3,623,400 33,800 144,000 300 4,611 4,273 7,715,400 7,023,300 3,779,200 127,354 2,669,585
162 FTM
50,000,000 2,860 0 0 2,862 153,400 2,820 2,600 -40 163 310 257,000 623,800 156,000 446 141,000
163 FTS
145,493,097 34,000 0 0 33,625 343,700 33,000 21,700 -1,000 596 522 642,000 707,000 365,400 12,273 4,869,684
164 FUCTVGF2
17,000,000 10,800 0 0 0 0 0 0 0 11 4 2,000 150,000 0 0 183,600
165 FUCVREIT
5,000,000 11,300 12,000 1,200 11,776 10,700 11,900 200 600 72 105 47,600 77,000 12,100 143 59,500
166 FUEMAV30
35,500,000 16,800 0 0 16,667 3,600 16,610 5,900 -190 215 208 3,782,900 9,550,700 9,500 158 589,655
167 FUESSV30
4,400,000 17,880 0 0 17,568 7,400 19,130 1,400 1,250 775 837 37,270,200 40,247,400 8,800 157 84,172
168 FUESSV50
13,500,000 20,600 0 0 20,660 19,700 20,550 400 -50 20 19 127,300 127,100 20,100 415 277,425
169 FUESSVFL
129,800,000 21,800 0 0 20,565 77,900 21,100 2,300 -700 817 871 31,022,200 38,181,500 80,200 1,650 2,738,780
170 FUEVFVND
538,300,000 24,750 0 0 24,503 1,432,400 24,300 20,200 -450 2,141 1,568 54,150,000 57,179,000 1,452,600 35,589 13,080,690
171 FUEVN100
5,200,000 17,950 0 0 17,765 43,400 17,720 100 -230 385 360 17,192,600 17,151,200 43,500 773 92,144
172 GAB
13,800,000 193,900 193,800 100 190,000 100 193,700 0 -200 9 8 132,200 11,900 200 38 2,673,060
173 GAS
1,913,950,000 89,400 0 0 88,583 323,200 88,000 33,200 -1,400 1,095 991 761,500 905,200 356,400 31,552 168,427,600
174 GDT
17,136,968 54,400 0 0 53,695 82,000 53,100 4,100 -1,300 321 153 137,500 216,200 86,100 4,621 895,681
175 GEG
271,175,188 16,150 0 0 15,880 667,500 15,800 34,100 -350 497 284 1,107,400 1,051,300 701,600 11,139 4,284,568
176 GEX
488,244,000 21,400 0 0 21,469 2,601,900 21,350 204,400 -50 1,681 1,598 5,632,000 6,300,900 2,806,300 60,224 16,678,415
177 GIL
36,000,000 62,000 0 0 64,340 855,800 64,500 14,300 2,500 1,018 1,030 1,502,400 1,376,600 870,100 55,985 2,322,000
178 GMC
30,005,280 28,250 0 0 27,500 400 29,850 0 1,600 11 13 12,000 10,100 400 11 894,187
179 GMD
301,377,957 43,600 43,500 16,300 43,095 2,626,800 42,500 248,000 -1,100 4,388 2,787 5,250,500 4,557,400 2,891,100 124,450 12,808,563
180 GSP
36,000,000 11,650 0 0 11,616 19,800 11,550 3,000 -100 73 73 78,500 60,100 22,800 265 415,800
181 GTA
10,400,000 14,250 0 0 14,474 7,600 14,500 0 250 39 32 37,400 21,100 7,600 110 142,535
182 GTN
250,000,000 16,500 0 0 16,482 245,900 16,350 9,400 -150 438 317 561,100 484,500 255,300 4,207 4,087,500
183 GVR
4,000,000,000 31,500 0 0 31,759 6,171,100 31,000 270,600 -500 6,352 4,985 11,553,200 13,249,000 6,441,700 204,376 124,000,000
184 HAG
927,467,947 5,050 5,050 10,600 4,967 981,600 4,900 161,100 -150 841 523 2,233,300 2,832,000 1,153,300 5,719 4,544,256
185 HAH
48,782,751 39,550 0 0 39,563 1,156,800 39,400 94,900 -150 2,252 1,417 2,645,900 2,617,600 1,251,700 49,505 1,867,276
186 HAI
182,682,799 3,400 3,350 18,200 3,357 1,175,600 3,270 144,000 -130 1,179 660 3,478,300 3,958,600 1,337,800 4,477 597,373
187 HAR
101,350,100 4,370 0 0 4,326 234,400 4,270 11,000 -100 342 203 522,600 621,600 245,400 1,061 408,571
188 HAS
8,000,000 12,850 0 0 0 0 0 0 0 2 6 9,000 7,100 0 0 100,230
189 HAX
47,766,982 19,350 0 0 19,507 479,100 19,000 16,200 -350 744 587 963,200 781,300 495,300 9,653 907,573
190 HBC
230,875,398 13,050 13,100 24,100 13,061 3,275,900 12,750 210,400 -300 2,087 2,047 6,247,600 6,532,200 3,510,400 45,782 2,943,661
191 HCD
27,000,000 6,550 6,390 12,900 6,423 826,900 6,400 27,700 -150 643 435 1,440,100 1,607,100 867,500 5,570 172,800
192 HCM
305,882,263 46,650 0 0 46,082 3,817,700 45,250 311,100 -1,400 5,315 2,629 7,039,800 7,804,600 4,128,800 190,007 13,803,143
193 HDB
1,608,848,818 32,400 32,300 29,900 32,533 4,042,500 32,350 306,400 -50 2,859 2,396 10,217,700 7,218,900 4,378,800 142,393 51,558,372
194 HDC
66,515,837 58,500 0 0 58,766 649,000 58,100 42,400 -400 985 1,130 1,231,800 1,628,000 691,400 40,603 4,830,659
195 HDG
154,275,018 53,500 0 0 53,496 2,184,900 52,700 197,500 -800 2,341 2,739 4,092,100 4,862,900 2,382,400 127,292 8,623,392
196 HHP
20,069,824 10,300 0 0 10,170 135,100 10,150 3,400 -150 153 153 207,600 357,200 138,500 1,409 203,709
197 HHS
274,744,063 5,930 0 0 5,949 1,251,900 5,900 107,700 -30 774 787 2,729,000 3,049,100 1,359,600 8,084 1,620,990
198 HID
58,765,032 5,600 0 0 5,586 480,500 5,660 27,200 60 462 253 1,452,500 1,204,900 507,700 2,838 332,578
199 HII
32,027,500 15,450 0 0 16,090 671,300 15,900 10,000 450 435 246 887,700 966,700 681,300 10,960 509,237
200 HMC
21,000,000 24,500 0 0 24,502 194,800 24,500 8,300 0 238 188 295,300 368,300 203,100 4,977 514,500
201 HNG
1,108,553,895 8,440 0 0 8,324 3,507,200 8,250 184,100 -190 2,813 1,862 7,804,400 9,439,300 3,691,300 30,714 9,145,570
202 HOT
8,000,000 28,750 0 0 30,000 100 30,750 0 2,000 10 1 3,100 100 100 3 245,998
203 HPG
4,472,922,706 47,200 0 0 46,547 26,271,700 45,800 2,632,700 -1,400 25,776 12,388 49,759,600 47,082,600 28,904,400 1,343,448 204,859,860
204 HPX
264,494,582 31,500 0 0 31,127 359,500 30,500 900 -1,000 58 60 382,800 392,400 360,400 11,218 8,067,085
205 HQC
476,600,000 3,150 3,100 138,400 3,104 4,151,000 3,080 444,700 -70 2,269 1,358 11,170,900 12,192,700 4,734,100 14,682 1,467,926
206 HRC
30,206,622 64,200 0 0 0 0 0 0 0 1 0 2,000 0 0 0 1,939,265
207 HSG
489,081,896 36,300 0 0 35,604 12,328,900 34,950 1,177,800 -1,350 9,309 5,175 35,090,700 26,814,700 13,506,700 480,128 17,093,412
208 HSL
17,167,144 6,680 0 0 6,474 32,900 6,590 3,200 -90 84 134 100,800 126,100 36,100 234 113,131
209 HT1
381,589,911 15,000 0 0 15,173 457,200 15,000 36,400 0 608 631 1,007,900 1,335,700 493,600 7,483 5,723,129
210 HTI
24,949,200 15,400 0 0 15,238 23,100 15,300 0 -100 116 73 163,800 96,900 23,100 352 381,723
211 HTL
12,000,000 17,200 0 0 0 0 0 0 0 5 10 6,900 16,300 0 0 206,400
212 HTN
49,509,201 33,600 0 0 33,469 24,500 33,400 2,000 -200 141 131 118,000 106,800 26,500 887 1,653,607
213 HTV
13,104,000 13,850 0 0 12,500 400 13,800 0 -50 15 23 4,100 14,800 400 5 180,835
214 HU1
10,000,000 8,900 0 0 6,667 600 8,290 0 -610 3 17 2,800 11,000 600 4 82,900
215 HU3
9,999,944 8,100 0 0 0 0 0 0 0 2 7 200 9,200 0 0 81,000
216 HUB
19,057,316 23,850 0 0 23,833 12,000 23,800 0 -50 14 19 25,300 35,200 12,000 286 453,564
217 HVH
36,949,995 8,450 0 0 8,641 1,974,500 8,880 75,100 430 520 730 3,234,000 2,936,900 2,049,600 17,729 328,116
218 HVN
1,418,290,847 25,200 0 0 24,641 641,700 24,500 26,800 -700 1,650 652 1,208,500 1,151,800 668,500 16,468 34,748,126
219 HVX
38,525,250 4,960 0 0 4,688 3,200 4,900 0 -60 28 16 56,200 15,100 3,200 15 203,474
220 IBC
81,589,735 21,600 0 0 21,439 91,700 21,600 0 0 32 33 145,900 126,100 91,700 1,966 1,762,338
221 ICT
32,185,000 16,950 0 0 16,790 43,300 16,550 3,000 -400 72 52 123,600 136,100 46,300 776 532,662
222 IDI
227,644,608 5,820 0 0 5,816 494,000 5,750 9,400 -70 541 421 1,478,300 1,911,700 503,400 2,927 1,308,956
223 IJC
217,097,323 23,950 0 0 24,407 7,748,000 23,950 245,300 0 4,856 3,373 12,362,600 13,557,300 7,993,300 194,982 5,199,481
224 ILB
24,502,245 27,300 0 0 29,155 558,500 29,200 200 1,900 527 381 979,100 652,500 558,700 16,288 715,466
225 IMP
66,705,370 71,600 0 0 70,833 1,200 71,100 500 -500 31 21 21,700 26,300 1,700 120 4,740,349
226 ITA
938,463,607 6,190 0 0 6,110 4,913,100 6,040 228,000 -150 2,587 2,200 9,309,700 11,186,200 5,141,100 31,395 5,667,462
227 ITC
79,726,294 13,000 0 0 12,615 6,500 12,700 200 -300 32 32 26,000 28,800 6,700 85 1,006,931
228 ITD
19,064,798 17,350 0 0 17,365 92,600 17,350 3,000 0 193 172 227,600 385,700 95,600 1,660 329,522
229 JVC
112,500,171 4,060 0 0 3,897 1,145,500 3,880 17,700 -180 1,367 1,046 2,305,000 2,990,800 1,163,200 4,533 436,501
230 KBC
475,711,167 33,100 0 0 32,775 7,798,000 32,100 593,600 -1,000 7,413 3,980 14,640,600 14,453,700 8,391,600 274,634 15,079,302
231 KDC
279,741,356 61,000 0 0 60,777 1,457,400 61,000 52,100 0 385 335 1,832,600 1,793,800 1,509,500 91,754 13,953,695
232 KDH
642,937,069 39,200 0 0 39,569 5,995,000 38,400 488,500 -800 6,147 4,758 10,062,800 10,653,200 6,483,500 255,974 23,926,519
233 KHP
57,571,016 6,440 0 0 6,343 56,600 6,340 0 -100 60 77 105,900 193,700 56,600 359 355,490
234 KMR
56,881,443 7,890 0 0 7,611 209,300 7,790 40,000 -100 276 284 395,500 700,800 249,300 1,905 443,078
235 KOS
165,031,335 28,550 0 0 28,563 264,400 28,600 400 50 184 147 280,800 278,900 264,800 7,563 4,719,896
236 KPF
57,968,933 10,000 0 0 9,375 1,600 9,900 0 -100 13 25 4,000 34,700 1,600 15 573,892
237 KSB
66,968,478 24,200 0 0 23,787 618,400 23,450 49,800 -750 1,083 726 1,414,100 1,449,500 668,200 15,878 1,718,787
238 L10
9,890,000 15,250 0 0 0 0 0 0 0 6 3 2,400 900 0 0 149,298
239 LBM
10,000,000 61,000 0 0 59,000 1,000 61,400 0 400 11 23 3,500 396,800 1,000 59 614,000
240 LCG
117,248,510 12,000 0 0 11,863 1,314,200 11,750 60,700 -250 1,179 883 2,775,800 3,078,500 1,374,900 16,303 1,354,166
241 LCM
24,633,000 2,550 0 0 2,507 67,800 2,670 90,300 120 65 102 406,300 650,000 158,100 412 65,770
242 LDG
240,212,451 6,030 0 0 5,995 2,178,400 5,970 58,600 -60 1,615 12,791 4,280,100 7,047,900 2,237,000 13,409 1,429,500
243 LEC
26,100,000 11,000 0 0 10,000 700 11,150 200 150 8 15 2,700 4,600 900 9 291,015
244 LGC
192,854,765 53,400 0 0 0 0 0 0 0 0 12 0 6,700 0 0 10,298,444
245 LGL
51,500,000 6,180 0 0 5,914 62,900 6,070 0 -110 52 59 130,600 182,300 62,900 372 312,587
246 LHG
50,012,010 48,900 0 0 48,647 651,900 48,400 12,800 -500 1,272 828 986,200 1,020,400 664,700 32,332 2,420,581
247 LIX
32,400,000 57,300 0 0 57,129 42,500 57,100 0 -200 109 147 112,100 138,300 42,500 2,428 1,850,040
248 LM8
9,388,682 9,900 0 0 8,571 700 9,800 0 -100 12 17 3,500 7,600 700 6 92,009
249 LPB
1,074,638,915 23,500 0 0 23,740 6,808,700 23,600 369,100 100 6,508 5,620 14,042,600 19,597,300 7,177,800 170,349 25,361,478
250 LSS
70,000,000 9,800 0 0 9,600 227,700 9,500 28,700 -300 405 280 489,400 520,600 256,400 2,459 642,904
251 MBB
2,798,756,872 28,350 0 0 28,106 11,047,800 27,750 799,900 -600 15,641 8,456 20,621,100 23,426,900 11,847,700 332,709 104,848,429
252 MCG
57,510,000 2,950 0 0 2,857 9,100 2,900 200 -50 72 70 70,000 73,600 9,300 26 150,945
253 MCP
15,071,337 23,900 0 0 20,000 200 24,500 0 600 2 2 600 300 200 4 368,789
254 MDG
10,889,031 11,550 0 0 10,000 100 12,250 0 700 6 9 2,600 4,100 100 1 126,479
255 MHC
41,406,964 8,900 0 0 9,030 1,215,700 9,210 24,400 310 796 531 2,991,600 1,936,400 1,240,100 11,202 381,357
256 MIG
130,000,000 18,200 0 0 18,128 271,300 17,800 32,400 -400 507 551 577,800 804,900 303,700 5,494 2,545,400
257 MSB
1,175,000,000 28,000 0 0 28,223 14,704,000 28,150 534,000 150 8,435 6,625 20,230,000 24,266,100 15,238,000 430,025 33,076,250
258 MSH
50,009,400 62,000 0 0 63,811 141,700 63,300 2,300 1,300 465 477 245,400 365,300 144,000 9,188 3,165,595
259 MSN
1,180,534,692 122,900 0 0 120,432 1,364,400 119,000 283,000 -3,900 3,044 2,073 2,543,700 2,532,200 1,647,400 198,014 140,483,628
260 MWG
475,431,197 165,200 0 0 162,493 1,166,300 161,700 57,600 -3,500 2,704 1,751 2,039,700 1,610,000 1,223,900 198,830 76,857,708
261 NAF
47,567,852 28,500 0 0 28,541 1,091,900 28,800 80,000 300 759 570 2,985,600 1,736,100 1,171,900 33,468 1,369,952
262 NAV
8,000,000 17,100 0 0 0 0 0 0 0 5 4 3,800 1,600 0 0 136,800
263 NBB
100,475,656 26,500 0 0 26,918 14,600 26,500 2,300 0 54 84 36,400 122,600 16,900 454 2,073,623
264 NCT
26,166,940 71,100 0 0 70,690 2,900 70,700 0 -400 52 32 18,700 21,200 2,900 205 1,849,917
265 NHA
28,116,550 24,000 0 0 23,897 83,400 24,000 6,900 0 192 181 196,700 173,300 90,300 2,158 674,797
266 NHH
36,440,000 51,800 0 0 50,795 207,500 49,900 1,400 -1,900 153 98 217,200 266,200 208,900 10,610 1,818,356
267 NKG
181,999,868 32,000 0 0 31,586 6,231,500 31,500 293,400 -500 2,704 1,713 11,335,400 9,146,700 6,524,900 206,070 5,732,996
268 NLG
285,270,660 40,000 0 0 40,374 3,215,300 39,600 229,200 -400 3,499 4,447 5,305,800 8,124,400 3,444,500 138,892 11,296,718
269 NNC
21,920,000 23,650 0 0 23,688 16,000 23,650 300 0 43 124 44,100 53,400 16,300 386 518,408
270 NT2
287,876,029 18,550 0 0 18,570 220,300 18,400 18,000 -150 415 349 600,600 625,400 238,300 4,423 5,296,919
271 NTL
60,989,950 27,000 0 0 27,042 2,000,700 26,300 72,600 -700 2,040 2,670 3,369,500 4,941,400 2,073,300 56,012 1,604,036
272 NVL
1,467,653,585 104,900 0 0 103,899 1,340,000 103,000 577,800 -1,900 1,943 1,672 2,752,000 3,339,400 1,917,800 198,739 151,781,379
273 NVT
90,500,000 9,360 0 0 8,621 8,700 9,050 3,000 -310 32 39 17,400 48,600 11,700 103 819,025
274 OCB
1,095,906,343 28,550 0 0 28,406 2,962,800 28,300 161,000 -250 1,995 2,290 4,902,100 5,285,600 3,123,800 88,717 31,014,150
275 OGC
300,000,000 5,230 0 0 5,201 131,700 5,180 6,200 -50 151 175 258,100 349,600 137,900 717 1,554,000
276 OPC
26,577,280 57,000 0 0 56,000 4,000 56,900 1,500 -100 27 49 11,100 31,400 5,500 309 1,512,247
277 PAC
46,471,707 37,300 0 0 36,364 1,100 37,000 1,000 -300 20 31 33,800 43,700 2,100 77 1,719,453
278 PC1
191,188,159 25,300 0 0 25,211 194,200 24,900 15,300 -400 396 419 426,200 644,100 209,500 5,277 4,760,574
279 PDN
18,521,954 88,700 0 0 0 0 0 0 0 2 4 200 1,300 0 0 1,642,897
280 PDR
486,771,916 90,100 0 0 89,832 2,550,200 88,600 108,500 -1,500 1,376 1,410 3,210,900 3,357,100 2,658,700 238,702 43,127,992
281 PET
86,600,124 20,250 0 0 20,065 1,566,200 19,700 67,400 -550 1,346 1,285 2,567,400 3,253,200 1,633,600 32,754 1,646,339
282 PGC
60,342,638 16,700 0 0 16,000 1,500 16,600 0 -100 41 30 15,300 26,800 1,500 24 1,001,632
283 PGD
89,999,025 28,500 0 0 28,889 1,800 29,000 400 500 23 23 13,600 14,900 2,200 63 2,609,944
284 PGI
88,717,773 20,800 0 0 21,679 41,700 22,250 13,000 1,450 29 35 115,700 55,200 54,700 1,194 1,973,970
285 PHC
25,674,340 18,850 0 0 18,965 951,400 18,600 1,700 -250 244 207 1,144,600 1,272,600 953,100 18,075 478,918
286 PHR
135,499,198 49,750 0 0 49,460 290,700 49,200 16,800 -550 564 539 724,100 744,400 307,500 15,205 6,666,561
287 PIT
15,199,345 5,780 0 0 5,725 13,800 5,780 0 0 16 21 18,000 20,600 13,800 79 82,135
288 PJT
15,360,478 11,200 0 0 11,797 25,600 11,400 0 200 57 27 35,000 38,800 25,600 302 175,109
289 PLP
40,000,000 10,150 0 0 9,957 609,000 9,800 34,500 -350 446 477 892,600 1,445,300 643,500 6,402 391,999
290 PLX
1,293,878,081 50,900 0 0 50,454 930,100 50,200 72,400 -700 1,177 1,366 1,817,800 2,158,100 1,002,500 50,561 62,439,424
291 PME
75,011,625 84,000 0 0 0 0 0 0 0 0 5 0 4,800 0 0 6,300,977
292 PMG
46,336,278 14,500 0 0 14,630 5,400 14,600 100 100 24 19 8,700 9,900 5,500 80 676,510
293 PNC
11,040,241 8,750 0 0 5,000 200 8,800 0 50 8 2 3,100 2,100 200 1 95,034
294 PNJ
227,612,362 93,100 0 0 92,202 523,500 91,000 61,100 -2,100 2,111 1,357 1,066,800 1,033,400 584,600 53,830 20,690,357
295 POM
279,676,336 13,650 0 0 13,404 180,400 13,400 5,700 -250 335 219 414,200 422,200 186,100 2,494 3,732,484
296 POW
2,341,871,600 10,350 0 0 10,571 11,895,400 10,500 326,800 150 5,833 6,629 25,572,800 27,023,500 12,222,200 129,179 24,589,652
297 PPC
326,235,000 23,050 0 0 22,944 55,700 22,850 7,000 -200 183 176 157,300 227,800 62,700 1,438 7,326,008
298 PSH
126,196,780 21,500 0 0 20,146 3,454,300 22,300