+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: 279.86 -1.23 (-0.44%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 122,289,105 100% 2,356,572.462 100% Bid volume 66,914 13.51% 152,199,727 6.97%
Trading of shares traded 114,815,000 93.89% 2,167,033.53 91.96% Ask volume 46,810 -0.35% 178,250,845 -1.95%
Trading of shares agreement 7,474,105 6.11% 189,538.932 8.04% Change Buy - Sell 20,104   -26,051,118  
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 14,900 14,800 14,700 -200 -1.34 14,900 14,500 14,650 270,407 3,962 198 186 320,667 425,923
2 ABT
14,107,207 31,500 30,000 30,000 -1,500 -4.76 30,000 30,000 30,000 9,914 297 26 15 11,756 15,790
3 ACM
51,000,000 3,500 3,400 3,200 -300 -8.57 3,400 3,200 3,241 3,015,468 9,773 1,250 634 3,057,841 4,552,368
4 ADC
3,060,000 26,500 25,000 24,000 -2,500 -9.43 25,000 24,000 24,500 200 5 3 3 1,200 900
5 ALT
6,172,523 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 4 0 3,704 0
6 AMC
2,850,000 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 1 4 300 3,900
7 AME
25,200,000 9,400 9,500 9,400 0 0 9,500 8,600 9,166 5,600 51 20 26 11,650 11,056
8 AMV
53,146,816 10,500 10,500 10,300 -200 -1.9 10,500 10,200 10,289 1,146,965 11,802 1,014 532 1,619,170 1,523,494
9 API
36,400,000 25,100 25,100 24,300 -800 -3.19 25,200 24,300 24,744 59,700 1,475 94 85 105,379 138,910
10 APP
4,724,632 7,000 7,000 6,900 -100 -1.43 7,400 6,800 7,126 5,833 42 37 41 8,231 15,933
11 APS
39,000,000 10,300 10,200 10,000 -300 -2.91 10,400 10,000 10,110 871,718 8,811 842 389 1,150,879 1,301,277
12 ARM
3,111,283 40,000 40,000 40,000 0 0 40,000 40,000 40,000 0 0 0 1 0 100
13 ART
96,922,509 9,200 9,100 9,100 -100 -1.09 9,400 8,500 8,833 4,809,815 42,514 2,954 1,544 7,848,466 6,534,345
14 ASG
63,044,964 35,300 32,400 35,400 100 0.28 35,400 32,400 35,220 31,200 1,099 41 45 44,569 43,640
15 ATS
3,500,000 30,600 30,600 30,600 0 0 30,600 30,600 30,600 0 0 0 0 0 0
16 BAB
708,500,000 25,200 25,200 24,800 -400 -1.59 25,300 24,700 24,972 38,500 961 81 61 94,299 105,839
17 BAX
8,200,000 76,600 76,600 74,200 -2,400 -3.13 76,600 74,000 74,702 5,719 427 40 49 15,739 10,327
18 BBC
15,420,782 64,000 64,000 64,000 0 0 64,000 64,000 64,000 3 0 5 12 1,397 8,771
19 BBS
6,000,000 12,000 11,500 11,500 -500 -4.17 11,500 11,500 11,500 1,000 12 2 5 2,200 2,102
20 BCC
123,209,812 10,700 10,700 10,400 -300 -2.8 10,700 10,300 10,450 695,893 7,270 544 309 1,090,318 1,189,366
21 BCF
21,083,725 43,000 43,000 43,000 0 0 43,000 43,000 43,000 0 0 27 9 7,801 18,300
22 BDB
1,126,474 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 3 0 700 0
23 BED
3,000,000 26,200 26,200 26,200 0 0 26,200 26,200 26,200 0 0 3 1 600 100
24 BII
57,680,000 8,600 8,600 8,100 -500 -5.81 8,800 8,000 8,324 1,180,300 9,821 749 469 1,551,848 1,677,800
25 BKC
11,737,728 6,000 5,600 5,600 -400 -6.67 5,600 5,600 5,515 173 1 1 14 199 8,066
26 BLF
11,500,000 3,800 3,500 3,900 100 2.63 3,900 3,500 3,510 128,700 453 24 48 233,700 216,700
27 BNA
8,000,000 39,700 39,500 39,000 -700 -1.76 40,300 39,000 39,463 125,700 4,959 227 138 159,000 208,070
28 BPC
3,800,000 10,900 10,500 10,500 -400 -3.67 10,500 10,500 10,500 1,000 11 6 6 1,900 2,850
29 BSC
3,150,747 13,500 14,800 14,800 1,300 9.63 14,800 14,800 14,800 100 1 1 3 101 1,000
30 BSI
122,070,078 14,200 14,200 14,000 -200 -1.41 14,500 13,900 14,115 883,861 12,472 590 548 1,103,303 1,518,685
31 BST
1,100,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 0 0 0 1 0 100
32 BTS
123,559,858 6,100 6,000 5,900 -200 -3.28 6,200 5,900 5,997 48,300 290 103 70 138,517 251,402
33 BTW
9,360,000 32,800 32,800 32,800 0 0 32,800 32,800 32,800 0 0 1 1 199 0
34 BVS
72,233,937 21,100 21,100 20,600 -500 -2.37 21,200 20,100 20,675 656,758 13,578 661 368 852,961 837,534
35 BXH
3,012,040 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
36 C69
30,000,000 10,800 10,700 10,800 0 0 10,800 10,500 10,551 808,510 8,537 274 148 952,741 905,110
37 C92
5,312,920 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 1 19 0 18,663
38 CAG
13,800,000 15,600 15,600 15,500 -100 -0.64 15,600 15,500 15,595 4,400 69 23 16 24,300 10,200
39 CAN
5,000,000 33,600 33,600 33,600 0 0 33,600 33,600 33,600 1,002 34 4 2 8,599 1,257
40 CAP
5,236,023 56,800 56,100 56,100 -700 -1.23 56,100 56,000 56,018 6,728 377 37 30 13,556 22,147
41 CDN
99,000,000 27,900 27,000 28,100 200 0.72 28,300 27,000 27,888 2,500 70 16 33 7,865 28,300
42 CEO
257,339,985 9,800 9,800 9,500 -300 -3.06 9,900 9,300 9,546 3,314,615 31,636 2,417 1,189 4,838,290 4,688,915
43 CET
6,050,000 6,500 6,500 6,100 -400 -6.15 6,500 6,100 6,179 9,500 59 31 35 18,752 47,648
44 CIA
19,709,904 12,600 12,200 12,200 -400 -3.17 12,200 11,800 11,994 9,900 119 35 39 15,100 29,752
45 CJC
4,000,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 0 1 0 4,000
46 CKV
4,050,000 13,800 13,500 13,500 -300 -2.17 13,500 13,500 13,500 1,700 23 3 2 1,700 8,039
47 CLH
12,000,000 22,800 23,000 22,600 -200 -0.88 23,000 22,300 22,694 17,400 395 29 28 26,098 68,226
48 CLM
11,000,000 32,900 32,900 32,900 0 0 32,900 32,900 32,900 0 0 0 2 0 1,300
49 CMC
4,561,050 6,400 6,400 6,400 0 0 6,400 6,400 6,400 300 2 5 8 700 8,032
50 CMS
17,200,000 4,300 4,400 4,300 0 0 4,500 4,200 4,271 10,300 44 40 42 28,817 76,500
51 CPC
4,303,050 18,900 18,400 18,400 -500 -2.65 18,400 18,400 18,400 100 2 6 5 897 6,879
52 CSC
21,524,869 40,500 40,500 41,000 500 1.23 41,300 39,500 40,458 142,523 5,767 238 226 386,421 205,537
53 CTB
13,680,000 28,500 31,000 31,000 2,500 8.77 31,000 31,000 31,000 1,000 31 4 10 4,797 3,427
54 CTC
15,799,926 6,800 7,400 7,300 500 7.35 7,400 6,500 7,320 431,640 3,159 189 65 511,679 436,340
55 CTP
12,099,992 5,800 5,600 5,800 0 0 5,800 5,500 5,567 21,400 119 41 36 37,199 47,458
56 CTT
4,697,351 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 0 2 0 239
57 CTX
78,907,276 8,200 8,200 8,200 0 0 8,200 8,200 8,200 100 1 11 13 4,569 9,470
58 CVN
11,549,994 9,800 9,600 9,600 -200 -2.04 9,700 9,400 9,544 75,886 724 170 137 159,777 241,764
59 CX8
2,110,586 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 2 1 200 100
60 D11
6,551,965 26,800 26,400 26,500 -300 -1.12 26,700 26,100 26,441 10,700 283 13 21 19,200 19,778
61 DAD
5,000,000 17,900 17,900 17,900 0 0 17,900 17,900 17,900 0 0 7 27 1,100 14,700
62 DAE
1,498,680 20,900 19,000 20,400 -500 -2.39 20,400 19,000 19,680 529 10 10 13 2,029 5,529
63 DC2
2,520,000 15,900 15,800 15,900 0 0 15,900 15,500 15,647 11,200 175 33 27 18,178 26,339
64 DDG
28,519,943 35,000 35,000 35,200 200 0.57 35,300 34,600 35,013 149,626 5,239 161 142 198,045 182,180
65 DHP
9,492,200 10,800 10,800 10,800 0 0 10,800 10,800 10,800 200 2 5 7 1,019 11,500
66 DHT
21,127,365 49,000 49,000 49,000 0 0 49,300 48,700 49,013 850 42 22 37 109,748 26,641
67 DIH
5,979,962 23,600 24,500 22,600 -1,000 -4.24 24,500 22,400 22,567 9,900 223 18 26 13,605 52,827
68 DL1
101,177,353 12,700 12,100 12,000 -700 -5.51 12,200 12,000 12,043 10,600 128 10 19 13,200 37,120
69 DNC
5,137,850 53,000 58,200 58,200 5,200 9.81 58,200 58,200 58,200 100 6 1 5 114 4,286
70 DNM
4,377,605 41,800 45,900 45,900 4,100 9.81 45,900 41,500 44,103 324,630 14,319 486 294 421,680 324,740
71 DNP
109,154,493 21,400 22,900 22,000 600 2.8 23,500 22,000 22,514 5,000 113 23 21 11,003 10,110
72 DP3
8,600,000 116,000 115,000 115,000 -1,000 -0.86 115,500 115,000 115,023 2,200 253 10 24 5,367 12,702
73 DPC
2,237,280 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 5 2 3,500 100
74 DPS
31,085,257 300 300 300 0 0 300 300 300 0 0 0 0 0 0
75 DS3
10,669,730 6,300 6,300 6,200 -100 -1.59 6,300 5,900 6,074 69,800 424 82 66 98,400 124,000
76 DST
32,300,000 4,100 4,100 3,900 -200 -4.88 4,200 3,900 4,004 1,608,488 6,423 898 520 2,420,281 2,674,704
77 DTD
27,495,553 32,400 32,900 32,400 0 0 33,200 32,000 32,589 140,900 4,592 149 150 239,200 210,200
78 DTK
680,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 100 1 5 2 201 300
79 DVG
4,000,000 19,200 19,200 18,100 -1,100 -5.73 19,500 18,100 19,217 39,000 749 19 22 49,002 60,099
80 DXP
25,987,027 15,900 15,900 15,500 -400 -2.52 15,900 15,200 15,409 118,400 1,825 209 120 319,998 241,020
81 DZM
5,395,985 5,900 5,400 5,600 -300 -5.08 5,600 5,400 5,400 3,946 21 7 33 5,445 48,166
82 EBA
15,500,000 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 2 0 300 0
83 EBS
10,219,484 9,500 9,100 9,500 0 0 9,500 9,100 9,100 23,900 218 20 16 29,424 38,920
84 ECI
1,860,000 18,300 20,100 20,100 1,800 9.84 20,100 20,100 20,100 200 4 3 2 700 265
85 EID
15,000,000 16,300 16,100 16,200 -100 -0.61 16,200 16,100 16,100 1,700 27 22 23 16,498 31,900
86 EVS
60,000,400 18,500 18,500 18,600 100 0.54 18,700 18,200 18,431 537,100 9,905 58 67 572,900 557,100
87 FID
21,999,998 4,100 4,000 4,000 -100 -2.44 4,100 3,800 3,964 150,600 597 165 134 280,350 353,100
88 GDW
9,500,000 28,900 30,400 28,900 0 0 30,400 28,900 29,400 300 9 3 6 300 2,800
89 GIC
12,120,000 21,000 21,100 20,600 -400 -1.9 21,200 20,600 20,909 61,900 1,292 101 68 73,700 96,600
90 GKM
14,883,709 14,000 14,000 13,800 -200 -1.43 14,000 13,400 13,769 300,300 4,135 213 185 345,298 457,900
91 GLT
9,236,446 27,000 27,300 29,600 2,600 9.63 29,700 25,900 27,209 79,305 2,159 116 33 113,006 106,345
92 GMA
6,000,000 48,600 48,500 48,500 -100 -0.21 48,500 48,500 48,500 100 5 1 5 101 1,600
93 GMX
5,320,694 26,700 29,200 29,200 2,500 9.36 29,200 29,200 29,200 100 3 8 2 3,699 3,624
94 HAD
4,000,000 17,200 17,200 17,200 0 0 17,200 17,200 17,200 3,600 62 11 8 5,698 5,049
95 HAT
3,123,000 21,000 21,500 21,500 500 2.38 21,500 21,500 21,500 101 2 6 9 918 12,001
96 HBE
2,231,058 7,800 7,800 7,800 0 0 7,800 7,800 7,800 2,200 17 4 12 3,800 16,200
97 HBS
32,999,980 7,200 7,100 7,000 -200 -2.78 7,100 6,600 6,923 31,700 219 94 51 73,500 73,200
98 HCC
6,518,586 10,400 10,400 10,500 100 0.96 10,500 10,300 10,390 4,200 44 13 19 24,898 32,121
99 HCT
2,016,385 12,500 11,300 11,300 -1,200 -9.6 11,300 11,300 11,300 100 1 1 2 100 200
100 HDA
11,500,000 10,400 10,400 10,400 0 0 10,500 10,400 10,498 9,900 104 15 18 25,698 11,388
101 HEV
1,000,000 14,200 15,600 14,900 700 4.93 15,600 14,900 14,964 1,100 16 8 10 6,300 11,085
102 HGM
12,600,000 37,200 37,200 37,200 0 0 37,200 37,200 37,200 0 0 1 0 100 0
103 HHC
16,425,000 90,000 83,000 85,000 -5,000 -5.56 85,000 83,000 83,000 500 42 4 10 500 2,817
104 HHG
34,896,354 4,500 4,500 4,500 0 0 4,700 4,300 4,461 680,965 3,038 397 242 1,188,164 927,232
105 HJS
20,999,900 34,900 34,900 34,900 0 0 34,900 34,900 34,900 3 0 2 4 802 1,667
106 HKB
51,599,999 800 800 800 0 0 800 800 800 0 0 0 0 0 0
107 HKT
6,135,029 7,100 6,900 6,900 -200 -2.82 6,900 6,800 6,840 4,400 30 19 44 8,599 37,700
108 HLC
25,415,199 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 4 5 1,309 3,439
109 HLD
20,000,000 32,500 32,500 32,000 -500 -1.54 32,500 31,500 32,281 215,200 6,944 128 223 299,200 283,500
110 HMH
13,199,847 12,000 12,000 11,800 -200 -1.67 12,100 11,800 11,924 21,600 258 60 48 67,198 135,509
111 HOM
74,769,131 5,200 5,200 5,000 -200 -3.85 5,200 4,800 4,974 217,325 1,081 263 181 468,346 354,321
112 HPM
3,800,000 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 0 0 0 0
113 HTC
11,000,000 33,200 33,200 33,200 0 0 33,200 33,200 33,200 0 0 4 1 2,300 449
114 HTP
1,804,980 22,500 21,000 23,700 1,200 5.33 24,200 21,000 21,476 4,902 105 29 22 47,602 27,117
115 HUT
268,631,965 6,100 6,000 6,000 -100 -1.64 6,100 5,900 6,012 3,252,586 19,553 1,099 1,006 5,615,754 7,410,861
116 HVT
10,988,059 38,700 38,700 38,700 0 0 38,700 38,700 38,700 0 0 1 2 100 3,308
117 ICG
20,000,000 8,900 8,200 8,500 -400 -4.49 8,500 8,200 8,362 10,900 91 13 26 13,699 49,360
118 IDC
300,000,000 34,000 33,800 34,300 300 0.88 35,500 33,800 34,654 1,864,403 64,594 1,013 1,761 2,405,383 3,302,135
119 IDJ
65,200,000 14,600 14,600 14,100 -500 -3.42 14,600 14,100 14,251 865,900 12,339 935 463 1,038,929 1,365,350
120 IDV
18,351,351 70,000 70,200 68,200 -1,800 -2.57 70,200 67,000 67,986 41,000 2,787 156 98 69,325 61,200
121 INC
1,800,000 11,300 11,200 10,500 -800 -7.08 11,200 10,500 10,694 2,800 30 7 11 5,500 7,800
122 INN
18,000,000 30,000 30,000 29,900 -100 -0.33 30,000 29,600 29,762 9,400 280 38 37 16,898 32,700
123 ITQ
23,843,305 6,000 5,900 5,600 -400 -6.67 5,900 5,500 5,683 386,600 2,197 326 204 573,345 723,100
124 IVS
69,350,000 9,500 9,000 9,200 -300 -3.16 9,300 9,000 9,114 21,539 197 40 52 69,640 107,139
125 KDM
7,100,000 8,100 8,100 8,100 0 0 8,100 7,800 7,937 20,900 166 109 65 72,900 142,506
126 KHS
12,090,969 14,100 14,100 14,000 -100 -0.71 14,100 13,900 13,994 6,300 88 18 8 13,800 28,504
127 KKC
5,200,000 15,100 15,100 15,800 700 4.64 16,100 14,800 15,595 85,900 1,341 148 142 155,239 146,900
128 KLF
165,352,561 5,200 5,200 5,100 -100 -1.92 5,400 4,800 5,024 8,996,903 45,210 3,633 1,647 12,596,018 14,173,823
129 KMT
9,846,562 8,000 8,000 8,000 0 0 8,000 8,000 8,000 187 1 4 1 1,043 187
130 KSD
12,000,000 5,100 5,100 4,600 -500 -9.8 5,100 4,600 4,933 3,000 15 3 11 4,000 22,829
131 KSQ
30,000,000 3,900 3,900 3,800 -100 -2.56 3,900 3,600 3,641 335,000 1,220 114 96 345,800 539,300
132 KST
2,996,010 25,500 27,700 25,000 -500 -1.96 27,700 25,000 25,450 600 15 3 7 1,100 5,100
133 KTS
5,070,000 18,000 17,000 18,000 0 0 18,000 16,400 17,007 4,000 69 16 12 23,900 8,800
134 KTT
2,955,000 9,500 9,000 9,000 -500 -5.26 9,000 8,600 8,628 34,500 298 35 36 34,700 49,000
135 KVC
49,500,000 3,400 3,400 3,400 0 0 3,500 3,300 3,400 881,310 2,997 360 318 1,320,030 1,507,370
136 L14
24,345,567 75,500 75,800 75,600 100 0.13 76,000 73,500 74,527 45,243 3,372 157 86 72,603 54,525
137 L18
38,116,528 16,500 16,100 16,600 100 0.61 16,600 16,000 16,008 7,900 128 24 13 39,792 19,850
138 L35
3,265,155 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 1 3 550 5,600
139 L40
3,600,000 34,500 33,000 33,000 -1,500 -4.35 33,000 33,000 33,000 200 7 7 4 300 2,580
140 L43
3,500,000 5,300 5,800 5,700 400 7.55 5,800 5,700 5,750 200 1 3 7 300 9,200
141 L61
7,576,200 10,800 11,800 11,800 1,000 9.26 11,800 11,800 11,800 100 1 1 12 100 46,737
142 L62
8,298,243 6,700 6,300 6,700 0 0 6,700 6,300 6,300 1,600 10 9 9 19,370 8,900
143 LAF
14,728,019 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 4 5 6,660 2,351
144 LAS
112,856,400 10,200 10,000 9,900 -300 -2.94 10,200 9,800 9,943 331,209 3,293 283 163 540,470 508,621
145 LBE
1,100,000 26,300 26,300 26,300 0 0 26,300 26,300 26,300 0 0 0 7 0 1,710
146 LCD
1,474,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 1 0 139 0
147 LCS
7,600,000 4,400 4,100 4,100 -300 -6.82 4,100 4,000 4,009 35,700 143 21 42 41,001 89,600
148 LDP
12,703,167 9,400 9,400 9,400 0 0 9,400 9,400 9,400 7,300 69 20 20 10,598 36,882
149 LHC
7,200,000 83,800 83,800 83,800 0 0 83,800 83,800 83,800 0 0 2 10 400 9,006
150 LIG
64,898,032 7,600 7,600 7,400 -200 -2.63 7,600 7,200 7,387 527,600 3,897 331 241 718,649 912,200
151 LM7
4,957,000 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 0 16 0 15,400
152 LUT
15,000,000 5,300 5,300 5,000 -300 -5.66 5,300 5,000 5,046 29,700 150 64 65 54,600 75,300
153 MAC
15,139,745 6,800 6,700 6,600 -200 -2.94 6,700 6,400 6,646 77,700 516 53 42 95,198 118,517
154 MAS
4,267,683 35,700 35,000 37,000 1,300 3.64 37,000 34,900 35,447 3,015 107 18 19 14,313 6,082
155 MBG
68,095,200 7,700 7,700 7,500 -200 -2.6 7,700 7,400 7,552 1,400,919 10,578 1,077 546 2,056,831 2,139,219
156 MBS
164,331,084 23,800 23,800 23,200 -600 -2.52 24,000 23,000 23,489 1,214,078 28,497 1,638 944 1,786,865 1,813,834
157 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 0 0 0
158 MCF
10,777,838 9,700 9,700 9,700 0 0 9,700 9,600 9,608 7,100 68 24 24 17,680 15,200
159 MCO
4,103,929 3,900 3,700 3,600 -300 -7.69 3,900 3,600 3,610 54,100 195 37 34 54,165 118,900
160 MDC
21,418,346 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 4 10 1,298 13,417
161 MED
6,280,095 39,000 39,000 39,000 0 0 39,000 39,000 39,000 0 0 3 5 12,251 3,800
162 MEL
15,000,000 13,700 14,000 15,000 1,300 9.49 15,000 13,000 14,536 28,530 415 82 36 46,513 28,530
163 MHL
5,430,923 4,300 4,700 4,700 400 9.3 4,700 4,700 4,700 300 1 17 2 33,600 1,900
164 MIM
3,409,860 6,500 5,900 6,500 0 0 6,500 5,900 6,115 20,100 123 16 26 20,100 21,400
165 MKV
5,000,038 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 3 0 7,900
166 MPT
17,107,164 2,200 2,000 2,000 -200 -9.09 2,000 2,000 2,000 928,040 1,856 326 533 928,413 2,848,660
167 MST
35,519,986 13,100 13,200 13,000 -100 -0.76 13,300 13,000 13,147 662,700 8,707 358 316 994,300 1,166,309
168 MVB
105,000,000 16,000 15,200 16,000 0 0 16,500 15,200 15,870 2,300 37 21 9 18,000 11,200
169 NAG
15,888,636 7,000 6,900 7,000 0 0 7,000 6,800 6,882 24,100 166 39 46 42,298 108,966
170 NAP
21,517,200 9,700 9,500 9,100 -600 -6.19 9,500 9,100 9,250 1,620 15 10 7 6,220 3,499
171 NBC
36,999,124 7,500 7,500 7,600 100 1.33 7,600 7,400 7,471 117,039 875 81 94 169,737 209,739
172 NBP
12,865,500 13,500 13,500 13,300 -200 -1.48 13,500 13,200 13,269 2,600 35 11 17 27,500 29,539
173 NBW
10,900,000 20,800 20,800 20,800 0 0 20,800 20,800 20,800 0 0 4 2 6,800 400
174 NDN
62,311,555 22,600 22,500 22,400 -200 -0.88 22,700 22,000 22,334 430,144 9,607 510 282 632,929 594,498
175 NDX
6,087,557 9,100 9,000 9,100 0 0 9,100 8,900 8,990 11,900 107 33 31 34,400 72,600
176 NET
22,398,374 66,500 62,300 66,000 -500 -0.75 66,000 62,300 64,150 200 13 19 18 5,397 3,952
177 NFC
15,731,260 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 0 0 0 0
178 NGC
2,299,854 5,700 5,700 6,200 500 8.77 6,200 5,700 6,171 8,100 50 4 10 10,100 12,877
179 NHC
3,041,542 30,300 30,300 30,300 0 0 30,300 30,300 30,300 0 0 0 2 0 226
180 NHP
27,576,490 700 700 700 0 0 700 700 700 0 0 0 0 0 0
181 NRC
30,179,805 21,500 21,200 20,800 -700 -3.26 21,300 20,600 20,742 170,465 3,536 171 78 211,663 208,665
182 NSC
17,586,988 74,200 73,900 74,200 0 0 74,200 73,900 74,040 3,220 238 23 30 8,118 21,707
183 NSH
20,693,437 8,800 8,800 8,900 100 1.14 9,200 8,700 8,926 338,100 3,018 284 196 410,265 509,400
184 NST
11,202,003 8,200 8,200 8,000 -200 -2.44 8,200 8,000 8,138 13,800 112 25 34 29,372 28,840
185 NTH
10,802,053 30,900 30,700 30,700 -200 -0.65 30,700 30,700 30,700 1,000 31 7 6 8,700 10,000
186 NTP
117,796,183 36,200 36,500 36,000 -200 -0.55 36,500 36,000 36,246 26,088 945 102 100 98,746 120,901
187 NVB
410,155,587 16,800 16,800 16,800 0 0 16,800 16,500 16,694 5,011,230 83,883 544 382 6,360,893 5,370,899
188 OCH
200,000,000 9,900 10,000 9,600 -300 -3.03 10,200 9,500 9,824 69,800 686 54 84 146,311 180,686
189 ONE
7,960,310 6,900 7,200 7,000 100 1.45 7,200 6,800 6,919 17,200 119 49 43 23,599 79,300
190 PAN
216,358,580 25,100 25,100 24,800 -300 -1.2 25,600 24,500 25,079 623,348 15,627 598 502 726,546 866,680
191 PBP
4,799,516 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 5 1 299 0
192 PCE
10,000,000 12,000 11,800 11,400 -600 -5 11,800 11,400 11,610 17,100 199 35 26 28,800 63,989
193 PCG
18,870,000 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 0 13 0 11,300
194 PCT
23,000,000 6,700 6,700 6,700 0 0 6,700 6,700 6,700 0 0 3 22 1,815 29,300
195 PDB
8,909,981 10,800 10,700 10,800 0 0 10,800 10,500 10,651 25,900 276 30 30 67,909 101,253
196 PDC
15,000,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 10 0 1 6 310 8,320
197 PEN
5,000,000 8,400 8,400 9,000 600 7.14 9,000 8,400 8,400 3,000 25 10 8 9,000 9,470
198 PGN
3,300,000 16,900 16,800 17,000 100 0.59 17,200 16,800 16,910 50,000 847 31 61 93,200 136,406
199 PGS
50,000,000 18,500 18,500 18,400 -100 -0.54 18,500 18,400 18,449 16,122 297 42 41 34,820 35,810
200 PGT
9,241,801 5,000 5,000 4,900 -100 -2 5,000 4,900 4,946 6,550 32 19 20 31,808 29,702
201 PHN
7,253,911 32,700 32,700 32,700 0 0 32,700 32,700 32,700 0 0 7 8 1,282 4,800
202 PHP
326,960,000 17,400 19,100 17,600 200 1.15 19,100 17,300 17,858 89,110 1,591 119 211 114,656 196,739
203 PIA
3,900,000 29,500 29,500 29,500 0 0 29,500 29,500 29,500 0 0 5 3 9,798 10,381
204 PIC
33,339,891 11,300 11,300 11,300 0 0 11,300 11,300 11,300 2,700 31 9 13 8,897 11,600
205 PJC
7,326,928 21,700 21,500 21,500 -200 -0.92 21,500 21,500 21,500 200 4 6 12 870 10,110
206 PLC
80,798,839 24,800 24,800 24,200 -600 -2.42 24,900 24,000 24,229 207,200 5,020 280 166 274,618 392,956
207 PMB
12,000,000 9,500 9,500 9,200 -300 -3.16 9,800 9,100 9,234 71,100 656 116 63 107,565 131,400
208 PMC
9,332,573 70,000 63,800 63,800 -6,200 -8.86 65,600 63,800 64,008 3,988 256 36 27 15,783 11,088
209 PMP
4,200,000 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 0 7 0 11,359
210 PMS
7,227,662 20,500 18,700 18,700 -1,800 -8.78 18,700 18,700 18,700 120 2 4 4 3,499 1,429
211 POT
19,430,006 14,500 14,500 14,500 0 0 14,600 14,500 14,513 1,516 22 10 7 8,514 4,738
212 PPE
2,000,000 15,000 13,600 13,600 -1,400 -9.33 15,600 13,500 13,628 11,400 155 20 14 26,511 22,400
213 PPP
8,799,991 12,500 12,500 12,500 0 0 12,500 12,000 12,147 3,400 41 27 13 6,800 8,000
214 PPS
15,000,000 9,700 9,600 9,600 -100 -1.03 9,700 9,600 9,666 36,800 356 34 25 58,100 141,100
215 PPY
8,651,926 14,200 14,200 14,200 0 0 14,200 14,200 14,200 0 0 2 5 300 1,000
216 PRC
1,200,000 15,300 15,300 15,300 0 0 15,300 15,300 15,300 0 0 0 3 0 1,400
217 PRE
72,800,000 16,300 16,000 16,000 -300 -1.84 16,200 16,000 16,024 9,000 144 43 35 17,315 24,205
218 PSC
7,200,000 13,600 14,700 13,600 0 0 14,700 13,500 13,675 800 11 9 8 9,613 1,800
219 PSD
30,682,623 16,100 16,500 16,300 200 1.24 16,500 15,900 16,129 40,900 660 103 55 93,798 64,300
220 PSE
12,500,000 9,600 9,600 9,300 -300 -3.13 9,600 9,200 9,257 56,400 522 76 46 68,202 74,442
221 PSI
59,841,300 7,500 7,500 7,400 -100 -1.33 7,500 7,200 7,216 4,670 34 35 39 16,630 36,434
222 PSW
17,000,000 8,500 9,300 7,700 -800 -9.41 9,300 7,700 8,500 200 2 6 14 4,500 13,900
223 PTD
3,200,000 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 2 0 2,000
224 PTI
80,395,709 27,400 27,500 27,500 100 0.36 27,500 27,500 27,500 228 6 8 4 9,053 2,504
225 PTS
5,568,000 9,000 9,000 8,900 -100 -1.11 9,000 8,900 8,909 4,500 40 27 30 45,850 38,049
226 PV2
37,350,000 3,900 3,800 3,700 -200 -5.13 3,800 3,600 3,647 204,700 747 183 235 338,862 723,200
227 PVB
21,599,998 16,000 15,700 15,700 -300 -1.88 15,900 15,400 15,617 91,522 1,429 169 183 196,500 224,161
228 PVC
50,000,000 9,800 9,700 9,500 -300 -3.06 9,800 9,400 9,572 358,500 3,431 479 286 525,013 764,874
229 PVG
36,500,000 9,000 9,000 9,000 0 0 9,000 8,700 8,828 49,900 441 90 46 246,898 158,715
230 PVI
234,241,867 32,600 32,500 32,200 -400 -1.23 32,500 32,000 32,151 17,807 572 73 56 50,505 46,975
231 PVL
50,000,000 3,600 3,500 3,400 -200 -5.56 3,500 3,300 3,367 586,200 1,974 510 327 1,023,949 1,671,084
232 PVS
477,966,290 21,100 21,100 20,600 -500 -2.37 21,400 20,500 20,865 6,287,726 131,113 2,722 2,647 7,147,140 9,060,683
233 QHD
5,524,716 48,000 48,500 43,200 -4,800 -10 48,500 43,200 46,900 3,100 145 4 16 3,420 11,000
234 QST
3,240,000 11,000 12,100 12,100 1,100 10 12,100 12,100 12,100 100 1 2 1 639 100
235 QTC
2,700,000 14,900 14,900 14,900 0 0 14,900 14,900 14,900 3,300 49 13 8 10,500 37,200
236 RCL
12,598,930 17,400 17,500 17,600 200 1.15 17,600 17,300 17,479 10,300 180 6 16 12,298 30,044
237 S55
10,000,000 35,900 34,000 34,000 -1,900 -5.29 34,000 34,000 34,000 554 19 4 7 4,852 8,104
238 S74
6,480,000 5,300 4,900 5,400 100 1.89 5,800 4,800 4,954 2,668 13 10 5 4,698 2,668
239 S99
52,426,723 23,200 23,000 22,100 -1,100 -4.74 23,000 21,200 22,002 2,705,606 59,533 2,007 696 4,098,561 3,398,206
240 SAF
10,055,789 51,200 51,200 51,200 0 0 51,200 51,200 51,200 0 0 8 1 960 100
241 SCI
25,409,847 45,600 45,000 43,300 -2,300 -5.04 45,500 42,200 43,243 550,005 23,784 752 337 847,696 759,544
242 SD2
14,423,536 5,900 5,900 5,900 0 0 5,900 5,900 5,900 0 0 11 4 9,799 14,808
243 SD4
10,300,000 5,500 5,500 5,500 0 0 5,500 5,300 5,348 23,000 123 32 42 61,090 68,129
244 SD5
25,999,848 8,900 8,700 8,900 0 0 8,900 8,700 8,801 162,410 1,430 84 71 237,149 214,741
245 SD6
34,771,611 4,500 4,500 4,400 -100 -2.22 4,500 4,300 4,356 148,000 645 98 98 210,909 299,322
246 SD9
34,234,000 8,300 8,100 8,400 100 1.2 8,400 8,100 8,212 76,057 625 51 53 172,696 111,716
247 SDA
26,206,158 3,500 3,400 3,400 -100 -2.86 3,400 3,300 3,372 13,000 44 40 37 32,198 60,108
248 SDC
2,609,710 8,800 8,800 8,800 0 0 8,800 8,800 8,800 1,800 16 3 16 3,545 4,506
249 SDG
7,139,997 40,000 37,000 40,000 0 0 40,000 36,800 37,446 1,300 49 15 5 3,079 1,545
250 SDN
1,518,218 38,000 38,000 38,000 0 0 38,000 38,000 38,000 0 0 0 3 0 1,100
251 SDT
42,732,311 6,000 6,000 5,900 -100 -1.67 6,000 5,700 5,764 178,300 1,030 75 68 264,488 284,800
252 SDU
20,000,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 2 1 2,300 100
253 SEB
31,999,969 45,000 45,000 45,000 0 0 45,000 45,000 45,000 0 0 4 3 300 4,100
254 SED
10,000,000 17,700 17,700 17,700 0 0 17,700 17,700 17,700 6,900 122 28 12 18,701 11,639
255 SFN
3,000,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 11 1 1,704 820
256 SGC
7,147,580 73,000 73,000 73,000 0 0 73,000 73,000 78,000 50 4 1 1 195 160
257 SGD
4,137,000 9,300 10,200 10,200 900 9.68 10,200 10,200 10,200 800 8 14 5 3,725 800
258 SGH
12,364,100 36,500 36,500 36,500 0 0 36,500 36,500 36,500 0 0 3 7 300 1,900
259 SHB
1,751,009,094 24,500 24,600 24,500 0 0 24,600 23,000 23,917 21,936,466 525,626 5,892 2,060 24,612,925 25,508,923
260 SHE
6,574,998 18,600 17,700 18,000 -600 -3.23 18,500 16,800 17,589 14,100 248 46 12 46,300 38,139
261 SHN
129,607,147 8,500 8,300 8,200 -300 -3.53 8,300 8,100 8,172 23,700 194 62 50 104,278 127,060
262 SHS
207,268,201 27,800 27,700 27,600 -200 -0.72 28,400 27,100 27,618 6,428,809 177,549 4,832 3,097 8,217,016 9,723,299
263 SIC
23,999,270 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 0 5 0 2,625
264 SJ1
22,156,060 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 3 8 998 2,967
265 SJC
7,226,082 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
266 SJE
21,971,826 17,700 17,600 17,900 200 1.13 17,900 17,000 17,379 15,900 276 18 28 31,698 34,533
267 SLS
9,791,945 122,800 122,800 122,000 -800 -0.65 123,000 121,000 122,315 8,600 1,051 60 49 14,065 21,331
268 SMN
4,405,000 9,900 10,600 10,600 700 7.07 10,600 10,200 10,574 3,800 40 21 14 35,539 24,500
269 SMT
5,467,432 10,300 10,300 9,400 -900 -8.74 10,300 9,400 10,300 2,100 20 5 12 4,110 11,817
270 SPI
16,815,000 17,400 16,700 17,000 -400 -2.3 17,400 16,300 16,736 371,700 6,231 158 147 440,943 729,000
271 SRA
25,199,974 8,300 8,200 8,100 -200 -2.41 8,300 7,900 8,048 197,959 1,593 255 170 272,766 274,959
272 SSC
14,992,367 43,000 43,500 43,500 500 1.16 43,500 43,500 43,500 400 17 7 5 2,314 1,710
273 SSM
5,501,024 7,300 7,300 7,300 0 0 7,300 7,300 7,300 830 6 10 10 16,897 13,240
274 STC
5,665,530 18,000 17,800 17,500 -500 -2.78 17,800 17,500 17,755 3,300 59 13 13 5,985 10,639
275 STP
8,045,744 7,900 8,400 8,200 300 3.8 8,400 8,200 8,245 4,000 33 17 14 7,798 12,203
276 SVN
21,000,000 4,800 4,800 4,500 -300 -6.25 4,800 4,400 4,458 154,300 688 143 86 156,600 271,200
277 SZB
30,000,000 34,600 34,400 34,200 -400 -1.16 34,400 34,200 34,313 6,100 209 12 25 11,498 24,605
278 TA9
12,419,787 11,000 10,900 10,800 -200 -1.82 11,000 10,800 10,867 28,000 304 34 21 41,898 75,810
279 TAR
41,999,977 19,800 19,800 19,000 -800 -4.04 19,800 18,700 19,189 393,900 7,557 663 282 534,444 483,230
280 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 0 0 0
281 TC6
32,496,105 5,100 5,100 5,200 100 1.96 5,200 5,000 5,062 25,700 130 35 42 81,898 55,976
282 TDN
29,439,097 8,500 8,500 8,800 300 3.53 8,800 8,400 8,529 188,905 1,612 148 78 304,533 306,059
283 TDT
13,946,144 11,700 11,600 11,500 -200 -1.71 12,000 11,400 11,562 76,700 886 147 163 151,800 204,610
284 TET
5,702,940 29,900 29,900 29,900 0 0 29,900 29,900 29,900 0 0 0 0 0 0
285 TFC
16,829,994 7,000 7,000 7,000 0 0 7,000 7,000 7,000 500 4 9 8 2,926 5,000
286 THB
11,424,570 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 0 5 0 8,360
287 THD
350,000,000 188,000 188,100 188,300 300 0.16 188,400 186,900 187,916 1,055,300 198,309 2,116 572 1,260,085 1,107,515
288 THS
3,000,000 20,100 22,100 22,100 2,000 9.95 22,100 22,100 22,100 600 13 26 2 32,700 600
289 THT
24,569,052 8,600 8,600 8,700 100 1.16 8,700 8,500 8,584 66,300 569 47 79 118,198 153,663
290 TIG
90,915,304 14,100 13,900 14,500 400 2.84 14,800 13,900 14,318 3,135,564 44,907 967 875 3,561,746 4,348,737
291 TJC
8,600,000 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 1 5 498 3,554
292 TKC
11,382,232 8,900 9,000 9,000 100 1.12 9,200 8,800 8,885 40,100 356 30 31 68,701 64,185
293 TKU
4,997,562 18,800 19,000 18,800 0 0 19,000 18,800 18,905 3,800 72 6 9 6,900 6,100
294 TMB
15,000,000 14,100 14,000 14,100 0 0 14,100 14,000 14,083 600 8 12 9 7,100 21,839
295 TMC
12,400,000 11,800 11,500 11,800 0 0 11,800 11,000 11,210 8,100 91 32 39 9,400 25,108
296 TMX
6,000,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 4 2 800 2,900
297 TNG
73,996,005 21,000 21,000 20,600 -400 -1.9 21,300 20,500 20,807 1,161,668 24,163 821 647 1,451,498 1,811,270
298 TPH
2,095,985 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 3 0 2,798 0
299 TPP
20,000,000 9,800 9,100 9,800 0 0 9,800 9,100 9,700 2,100 20 18 6 7,684 4,100
300 TSB
6,745,480 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 0 0 0 0
301 TST
4,800,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 1 7 0 17,900
302 TTC
5,992,348 14,500 14,800 14,400 -100 -0.69 14,800 14,400 14,507 14,500 210 30 28 18,800 37,048
303 TTH
37,374,846 3,300 3,300 3,100 -200 -6.06 3,300 3,000 3,097 1,612,343 4,993 510 257 1,916,407 2,060,364
304 TTL
41,908,000 7,600 7,400 7,900 300 3.95 7,900 7,100 7,193 10,200 73 28 21 13,800 15,200
305 TTT
4,570,210 52,700 49,000 47,500 -5,200 -9.87 49,000 47,500 48,250 400 19 4 10 400 16,337
306 TTZ
7,570,444 3,400 3,100 3,100 -300 -8.82 3,100 3,100 3,100 13,412 42 18 201 13,523 1,225,412
307 TV3
8,276,080 21,600 21,500 22,000 400 1.85 22,000 21,500 21,600 600 13 7 13 1,655 3,100
308 TV4
15,834,745 15,200 15,100 15,100 -100 -0.66 15,200 15,000 15,053 8,300 125 16 13 17,398 32,068
309 TVB
54,725,873 14,500 14,200 14,100 -400 -2.76 14,500 14,000 14,213 125,760 1,787 186 107 272,958 309,563
310 TVC
46,053,425 14,200 14,100 14,000 -200 -1.41 14,600 13,700 14,255 3,415,311 48,676 878 1,142 4,254,183 4,842,257
311 TVD
44,962,864 8,400 8,400 8,500 100 1.19 8,600 8,300 8,410 134,900 1,135 148 75 298,599 375,055
312 TXM
7,000,000 5,800 5,400 5,800 0 0 5,800 5,300 5,431 8,900 49 16 24 20,609 34,700
313 UNI
15,617,632 13,900 13,900 13,900 0 0 13,900 13,900 13,900 5,500 76 8 13 11,575 10,500
314 V12
5,818,000 12,900 12,200 12,400 -500 -3.88 12,400 12,200 12,240 500 6 10 13 2,345 14,029
315 V21
11,999,789 6,100 5,700 6,300 200 3.28 6,300 5,500 5,568 2,800 16 15 7 6,900 8,608
316 VAT
4,612,953 2,400 2,400 2,400 0 0 2,400 2,400 2,400 0 0 0 0 0 0
317 VBC
7,499,972 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 7 3 5,128 1,739
318 VC1
12,000,000 12,500 12,400 11,900 -600 -4.8 12,400 11,500 11,785 12,200 144 32 70 56,700 167,783
319 VC2
15,000,000 15,700 15,700 15,300 -400 -2.55 15,700 15,000 15,225 13,900 212 36 30 22,698 47,301
320 VC3
61,015,642 20,000 19,900 20,600 600 3 20,900 19,900 20,467 21,915 449 68 38 59,549 72,680
321 VC6
8,000,000 8,300 8,400 8,400 100 1.2 8,400 8,400 8,400 1,300 11 1 8 1,370 2,413
322 VC7
24,022,953 15,200 16,000 15,200 0 0 16,000 14,700 14,993 66,000 990 102 85 81,798 123,770
323 VC9
12,000,000 8,000 8,000 7,800 -200 -2.5 8,300 7,600 8,033 33,042 263 31 47 62,600 116,442
324 VCC
12,000,000 15,700 14,900 15,400 -300 -1.91 15,400 14,900 14,952 3,000 45 19 15 16,499 10,000
325 VCM
3,000,000 17,900 17,900 17,900 0 0 17,900 17,900 17,900 500 9 3 13 798 9,033
326 VCS
160,000,000 92,100 92,200 92,000 -100 -0.11 92,200 89,500 90,934 222,491 20,255 414 323 429,737 337,227
327 VDL
14,657,150 21,000 21,000 21,000 0 0 21,000 21,000 21,000 0 0 2 1 515 4,200
328 VE1
6,000,000 5,200 5,100