HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,004.74 9.2 (0.92%)
Chọn ngày
kết quả giao dịch HOSE
  Giao dịch khớp lệnh Giao dịch thỏa thuận Tổng Vốn hóa
Khối lượng (+/- %) Giá trị (+/- %) Khối lượng (+/- %) Giá trị (+/- %) Khối lượng Giá trị
Toàn thị trường 179,431,950 88.06% 3,906,555 77.99% 24,324,707 11.94% 1,102,245 22.01% 203,756,657 5,008,800
cổ phiếu 179,431,950 88.06% 3,906,555 77.99% 24,324,707 11.94% 1,102,245 22.01% 203,756,657 5,008,800 2,913,541,774
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 61,907 -7.52% 62,208 -7.41% -301
Khối lượng 195,885,950 -11.78% 196,866,610 -9.66% -980,660
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng
lệnh đặt
Tổng KL
đặt
GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAA 167,199,976 17,300 17,450 7,550 17,306 1,423,760 17,350 40,210 50 452 636 1,649,060 1,604,730 1,471,520 25,470 2,970,320
2 AAM 9,935,701 11,200 0 0 10,764 2,880 11,000 0 -200 23 12 36,920 6,050 2,880 31 109,293
3 ABT 14,107,207 34,500 34,500 100 35,000 200 34,500 0 0 10 10 1,530 2,440 300 10 396,655
4 ACC 10,000,000 19,000 0 0 0 0 0 0 0 7 6 1,170 130 0 0 190,000
5 ACL 22,799,675 14,000 0 0 13,158 1,520 14,850 10 850 25 19 6,400 6,940 1,530 20 338,575
6 ADS 25,517,801 16,050 16,050 310 16,545 30,220 16,400 310 350 55 50 32,270 32,830 30,840 510 418,492
7 AGF 28,109,743 4,670 0 0 4,781 2,510 4,900 250 230 10 15 12,770 4,870 2,760 14 137,738
8 AGM 18,200,000 9,000 9,000 8,000 9,034 14,500 9,000 0 0 18 14 23,200 24,200 22,500 203 163,800
9 AGR 212,000,000 3,580 3,580 20 3,585 202,210 3,590 10 10 103 104 221,810 237,310 202,240 725 758,208
10 AMD 163,504,874 3,770 3,860 33,900 3,819 3,956,450 3,810 37,160 40 639 419 4,198,470 4,062,320 4,027,510 15,381 622,954
11 ANV 125,044,625 21,400 21,400 1,620 21,323 415,190 21,200 29,920 -200 305 214 534,690 464,360 446,730 9,523 2,642,577
12 APC 12,020,400 31,500 0 0 31,167 39,690 30,800 5,040 -700 128 90 63,110 46,040 44,730 1,392 363,564
13 APG 13,528,900 6,090 0 0 6,027 256,500 6,510 35,000 420 66 138 296,580 345,300 291,500 1,774 88,073
14 ASM 241,933,853 12,700 12,650 75,170 12,564 4,671,250 12,600 307,960 -100 948 834 5,864,610 5,267,930 5,054,380 63,520 3,048,367
15 ASP 37,339,929 6,780 0 0 6,560 13,110 6,760 0 -20 29 19 13,260 25,490 13,110 86 252,415
16 AST 36,000,000 61,400 61,400 20 61,291 59,160 62,300 1,210 900 72 86 62,360 64,620 60,390 3,702 2,242,800
17 ATG 15,220,000 1,500 1,600 166,860 1,591 38,960 1,600 10 100 167 9 664,050 205,830 205,830 329 24,352
18 BBC 15,420,782 79,100 0 0 80,000 50 79,100 0 0 4 10 110 120 50 4 1,219,784
19 BCE 30,000,000 5,400 0 0 5,365 19,200 5,370 4,750 -30 42 33 34,300 74,340 23,950 129 161,100
20 BCG 108,005,760 7,400 7,400 5,510 7,270 415,960 7,190 49,200 -210 161 131 513,750 504,760 470,670 3,418 776,561
21 BFC 57,167,993 26,900 27,000 500 26,773 39,480 27,300 6,020 400 103 78 62,670 52,300 46,000 1,235 1,560,686
22 BHN 231,800,000 83,000 0 0 83,007 3,060 83,100 10 100 17 24 7,190 4,900 3,070 255 19,262,580
23 BIC 117,276,895 26,100 0 0 25,988 14,930 26,500 1,000 400 68 94 19,440 17,280 15,930 414 3,107,838
24 BID 3,418,715,334 35,300 35,300 11,860 35,209 2,190,180 35,500 102,760 200 983 903 2,408,570 2,375,560 2,304,800 81,180 121,364,394
25 BMC 12,392,630 13,600 0 0 13,411 6,040 13,750 1,160 150 18 21 9,470 18,110 7,200 97 170,399
26 BMI 91,354,037 23,800 23,600 5,000 23,605 209,660 23,700 4,610 -100 259 225 252,160 240,440 219,270 5,177 2,165,091
27 BMP 81,860,938 58,800 59,700 30 59,309 146,150 59,200 10,600 400 256 216 166,580 188,850 156,780 9,297 4,846,168
28 BRC 12,374,997 10,500 0 0 0 0 0 0 0 1 11 10 1,270 0 0 129,937
29 BSI 110,973,644 11,750 11,750 1,300 11,737 44,560 11,800 1,020 50 46 37 65,910 76,000 46,880 550 1,309,428
30 BTP 60,485,600 11,950 12,400 1,300 11,967 21,810 12,100 10 150 39 34 32,030 38,090 23,120 278 731,876
31 BTT 13,500,000 37,950 0 0 0 0 0 0 0 4 7 0 520 0 0 512,325
32 BVH 700,886,434 97,500 97,500 1,000 97,152 38,620 98,000 4,930 500 122 158 46,630 48,100 44,550 4,333 68,686,871
33 BWE 150,000,000 18,600 0 0 18,542 69,140 18,500 0 -100 76 66 121,460 83,490 69,140 1,282 2,775,000
34 C32 15,030,145 30,400 30,700 10 30,230 29,970 30,700 610 300 82 82 37,280 32,210 30,590 924 461,425
35 C47 17,020,130 15,100 15,300 10 15,195 23,100 15,250 9,000 150 45 42 49,950 44,410 32,110 488 259,557
36 CAV 57,600,000 56,200 0 0 57,901 7,910 57,000 90 800 37 38 8,510 21,720 8,000 463 3,283,200
37 CCI 17,743,865 12,550 0 0 12,698 630 12,800 0 250 13 8 1,650 5,180 630 8 224,526
38 CCL 47,499,885 3,630 3,670 1,100 3,506 139,490 3,600 580 -30 145 78 173,790 148,500 141,170 495 171,000
39 CDC 15,706,406 16,900 0 0 0 0 17,000 10 100 5 6 2,080 200 10 0 267,009
40 CEE 41,500,000 18,000 0 0 0 10 18,000 200 0 15 23 3,210 8,470 210 4 711,000
41 CHP 138,598,505 22,800 22,800 70 22,414 1,160 22,800 20 0 25 18 8,360 4,340 1,250 28 3,160,046
42 CIG 31,539,947 4,400 4,400 1,200 4,412 6,800 4,350 4,500 -50 18 30 27,050 38,200 12,500 55 137,199
43 CII 280,043,273 25,800 25,900 560 25,765 306,970 25,700 26,930 -100 215 169 361,330 369,170 334,460 8,616 6,289,134
44 CLC 26,207,583 32,000 32,200 30 32,000 1,000 32,450 10 450 21 20 2,120 5,030 1,040 33 850,436
45 CLG 21,150,000 2,900 0 0 2,776 12,970 2,890 0 -10 20 36 18,120 19,340 12,970 36 61,124
46 CLL 34,000,000 29,000 0 0 0 10 29,900 0 900 6 4 1,010 1,710 10 0 1,016,600
47 CLW 13,000,000 18,150 19,000 20 0 0 19,000 0 850 13 8 3,040 230 20 0 247,000
48 CMG 67,341,953 23,600 23,600 1,720 23,509 31,860 23,300 11,060 -300 56 63 48,780 52,850 44,640 1,047 1,569,068
49 CMT 8,000,000 7,680 7,280 16,740 7,303 1,780 7,680 0 0 7 10 18,840 24,840 18,520 135 55,936
50 CMV 12,103,912 11,250 0 0 0 10 10,500 0 -750 16 0 1,250 10 10 0 127,091
51 CMX 13,221,234 5,880 0 0 6,349 4,410 6,010 500 130 27 35 15,870 4,990 4,910 31 79,460
52 CNG 27,000,000 26,450 0 0 26,465 33,970 26,500 310 50 31 53 43,810 53,520 34,280 907 715,491
53 COM 14,120,628 60,600 0 0 50,000 20 60,600 0 0 2 4 160 1,080 20 1 855,710
54 CRC 15,000,000 21,100 20,800 1,500 20,777 211,970 20,150 8,500 -950 45 127 267,750 233,270 221,970 4,606 302,250
55 CRE 50,000,000 45,400 45,400 1,330 45,826 72,360 45,600 1,000 200 95 120 107,900 85,130 74,690 3,422 2,280,000
56 CSM 103,626,467 14,300 0 0 14,257 15,010 14,200 600 -100 24 24 33,510 54,070 15,610 222 1,471,479
57 CSV 44,200,000 36,000 35,600 990 36,309 110,110 36,600 6,580 600 81 110 156,380 133,710 117,680 4,274 1,617,720
58 CTD 78,355,000 162,500 162,000 70 162,768 120,650 163,000 3,230 500 287 197 124,670 127,410 123,950 20,176 12,761,000
59 CTF 18,000,000 23,300 0 0 22,426 43,700 24,000 0 700 4 23 43,700 69,250 43,700 980 432,000
60 CTG 3,723,404,556 26,800 26,900 15,160 27,044 5,076,400 27,450 549,490 650 1,365 1,342 6,099,820 6,223,540 5,641,050 152,777 102,207,455
61 CTI 62,999,997 25,000 24,900 3,100 24,828 825,560 24,800 12,620 -200 206 269 1,347,960 1,153,870 841,280 20,887 1,562,400
62 CTS 97,652,936 10,650 0 0 10,670 70,570 10,700 24,900 50 112 86 166,410 129,620 95,470 1,020 1,044,493
63 CVT 36,690,887 27,050 26,950 11,470 26,971 559,900 27,200 66,720 150 390 396 682,450 682,120 638,090 17,226 997,992
64 D2D 10,700,000 68,000 0 0 67,609 14,510 67,800 0 -200 7 12 16,590 28,110 14,510 981 722,408
65 DAG 49,328,691 8,380 8,400 230 8,406 1,527,400 8,380 86,520 0 168 378 1,619,190 1,633,140 1,614,150 13,567 413,368
66 DAH 34,200,000 6,380 6,480 20 6,391 112,190 6,350 7,000 -30 47 55 137,410 143,230 119,210 761 217,170
67 DAT 43,814,920 22,300 0 0 0 0 0 0 0 0 2 0 380 0 0 977,073
68 DBD 52,379,000 37,600 0 0 37,526 14,550 37,500 4,000 -100 39 26 21,390 33,210 18,550 696 1,964,209
69 DCL 56,832,824 13,600 0 0 13,541 41,650 13,450 1,010 -150 51 23 56,270 73,280 42,660 577 764,401
70 DCM 529,400,000 10,450 10,500 7,610 10,414 573,870 10,400 93,590 -50 283 331 749,490 987,600 675,070 7,030 5,505,760
71 DGW 40,751,747 26,600 26,500 17,300 26,610 770,910 26,900 29,950 300 362 277 864,630 889,160 818,160 21,778 1,092,147
72 DHA 15,119,946 27,400 0 0 27,879 35,690 28,200 0 800 67 72 39,440 38,710 35,690 995 424,726
73 DHC 34,459,769 47,000 0 0 46,087 186,450 44,100 11,280 -2,900 142 127 227,760 206,030 197,730 9,090 1,519,676
74 DHG 130,746,071 95,300 95,000 940 96,089 195,870 97,000 19,480 1,700 348 345 230,870 225,510 216,290 20,799 12,682,369
75 DHM 31,396,180 3,980 3,980 20 4,004 115,130 4,060 580 80 69 62 157,130 124,430 115,730 464 127,468
76 DIC 26,585,840 3,990 4,000 100 3,717 80,720 3,900 6,000 -90 133 98 90,260 105,530 86,820 343 101,730
77 DIG 252,484,783 16,950 17,000 800 17,394 2,550,010 17,650 97,730 700 813 841 2,882,000 2,768,530 2,648,540 46,093 4,456,356
78 DLG 285,057,815 2,880 2,890 106,640 2,879 3,898,060 2,810 193,100 -70 487 515 4,462,550 4,210,770 4,197,800 12,072 801,012
79 DMC 34,727,465 76,800 0 0 75,581 860 75,800 0 -1,000 49 16 990 1,850 860 65 2,632,342
80 DPG 29,999,962 53,500 0 0 52,000 98,000 53,500 8,500 0 222 160 126,220 121,930 106,500 5,550 1,604,998
81 DPM 391,400,000 17,550 17,650 5,000 17,899 676,170 18,100 57,400 550 395 459 779,830 820,550 738,570 13,230 7,083,150
82 DPR 43,000,000 37,100 0 0 37,561 6,150 37,700 10 600 25 22 9,820 11,070 6,160 231 1,512,705
83 DQC 34,359,416 28,750 28,750 1,340 28,805 16,490 29,000 0 250 43 40 24,890 18,030 17,830 514 906,484
84 DRC 118,792,605 27,500 27,500 180 27,378 234,640 27,600 40,560 100 248 155 299,180 323,000 275,380 7,548 3,278,676
85 DRH 60,999,933 13,450 0 0 13,608 72,090 13,500 3,830 50 53 43 86,610 88,630 75,920 1,033 823,499
86 DRL 9,500,000 53,900 0 0 54,054 370 53,900 0 0 11 10 2,000 570 370 20 512,050
87 DSN 12,083,009 56,100 56,100 20 60,000 150 56,300 100 200 15 19 950 5,520 270 15 680,273
88 DTA 17,200,000 7,480 0 0 0 20 7,000 100 -480 6 10 3,600 7,130 120 1 120,400
89 DTL 61,435,604 43,600 0 0 44,000 1,000 43,600 0 0 4 2 2,800 2,300 1,000 44 2,643,511
90 DTT 8,151,820 15,450 0 0 13,333 150 14,400 0 -1,050 0 16 150 5,460 150 2 117,386
91 DVP 40,000,000 47,200 47,300 50 50,000 200 47,500 0 300 13 9 950 2,620 250 12 1,900,000
92 DXG 342,571,412 29,150 29,200 12,320 29,103 1,995,330 29,150 117,770 0 1,018 912 2,204,740 2,239,520 2,125,420 61,863 10,197,293
93 DXV 9,900,000 3,900 0 0 0 0 0 0 0 6 4 3,090 17,620 0 0 38,610
94 E1VFVN30 270,800,000 15,900 15,900 10 15,888 674,360 15,960 100 60 387 365 724,830 688,070 674,470 10,732 4,321,968
95 EIB 1,235,522,904 13,850 13,900 2,500 14,037 590,380 14,200 14,920 350 190 176 630,150 627,740 607,800 8,534 17,457,947
96 ELC 50,928,243 8,990 0 0 9,005 60,630 8,970 2,840 -20 53 64 71,720 69,940 63,470 572 454,049
97 EMC 11,473,000 12,750 0 0 0 0 0 0 0 2 4 60 100 0 0 146,281
98 EVE 41,979,773 16,850 17,000 2,200 16,540 71,220 16,750 5,100 -100 110 98 86,600 95,410 78,520 1,300 662,429
99 EVG 60,000,000 4,180 4,190 1,300 4,212 127,270 4,190 1,500 10 112 157 142,000 143,200 130,070 547 251,400
100 FCM 41,000,000 8,290 0 0 8,235 159,810 8,860 370,000 570 131 88 538,670 658,430 529,810 4,594 363,260
101 FCN 89,852,916 16,300 16,400 1,800 16,390 407,930 16,450 20,100 150 247 369 592,900 491,900 429,830 7,047 1,478,080
102 FDC 38,629,988 15,100 0 0 0 20 14,100 0 -1,000 3 5 20 1,480 20 0 544,683
103 FIT 254,730,247 4,180 4,180 240 4,171 362,730 4,180 81,120 0 162 105 476,390 518,880 444,090 1,853 1,064,772
104 FLC 709,997,807 6,070 6,080 17,970 6,075 4,613,850 6,050 854,120 -20 902 804 6,289,320 5,577,850 5,485,940 33,307 4,295,487
105 FMC 40,200,000 26,300 26,300 1,100 26,314 143,610 26,400 7,670 100 140 131 163,030 204,910 152,380 4,010 1,061,280
106 FPT 613,636,772 45,450 45,050 7,940 45,916 1,083,120 45,900 35,200 450 618 739 1,181,450 1,180,330 1,126,260 51,707 28,162,147
107 FRT 68,000,000 74,500 74,400 30 74,895 4,740 74,600 0 100 22 21 19,630 6,310 4,770 357 5,072,800
108 FTM 50,000,000 15,300 15,350 24,600 15,558 1,191,060 15,650 10,000 350 200 281 1,265,100 1,293,270 1,225,660 19,065 782,500
109 FTS 109,313,688 13,650 0 0 13,567 19,090 13,500 1,000 -150 30 44 28,090 33,200 20,090 273 1,475,734
110 FUCTVGF1 15,000,000 13,350 0 0 0 0 0 0 0 0 3 0 2,910 0 0 200,250
111 FUCVREIT 5,000,000 8,190 0 0 8,594 1,280 8,250 0 60 18 3 2,300 2,440 1,280 11 41,250
112 FUESSV50 9,700,000 13,500 13,500 15,000 13,507 22,210 13,600 300 100 14 17 99,840 64,870 37,510 507 131,920
113 GAS 1,913,950,000 112,100 113,000 610 114,443 541,930 116,000 20,810 3,900 550 631 565,470 574,600 563,350 64,502 222,018,200
114 GDT 16,394,176 42,800 42,800 2,000 43,217 18,650 43,200 180 400 32 56 23,990 26,680 20,830 899 705,578
115 GEX 406,560,000 29,000 29,000 46,310 28,718 1,707,760 28,500 131,670 -500 459 478 2,040,750 1,923,900 1,885,740 54,139 11,586,960
116 GIL 13,924,588 40,550 40,400 60 39,764 29,600 39,100 5,060 -1,450 125 90 43,120 41,500 34,720 1,377 544,451
117 GMC 15,555,620 35,000 36,000 2,000 35,410 10,110 35,800 0 800 45 28 15,930 20,340 12,110 430 555,128
118 GMD 288,276,957 26,500 26,850 6,510 27,298 2,625,920 27,250 74,980 750 835 886 2,901,590 2,746,910 2,707,410 73,900 8,091,205
119 GSP 30,000,000 13,250 13,000 1,200 12,808 2,030 13,100 310 -150 24 16 4,930 5,500 3,540 46 393,000
120 GTA 10,400,000 13,100 0 0 0 10 12,900 190 -200 12 8 1,740 4,140 200 3 126,807
121 GTN 250,000,000 10,600 10,600 32,060 10,527 562,090 10,550 33,230 -50 318 185 867,500 833,020 627,380 6,607 2,637,500
122 HAG 927,467,947 5,980 6,000 24,660 5,983 2,863,570 6,000 203,810 20 852 751 3,426,450 3,217,760 3,092,040 18,505 5,564,396
123 HAH 48,782,751 13,600 13,850 11,000 13,562 54,860 13,550 1,660 -50 103 66 73,680 92,800 67,520 918 653,241
124 HAI 182,682,799 3,400 3,400 100 3,405 648,510 3,400 14,940 0 249 250 1,026,000 747,840 663,550 2,259 621,122
125 HAP 55,626,621 3,730 0 0 3,593 272,220 3,750 500 20 109 94 273,830 277,400 272,720 980 208,017
126 HAR 101,350,100 6,180 6,200 132,530 6,272 1,025,270 6,240 64,040 60 326 319 1,370,320 1,280,390 1,221,840 7,652 632,425
127 HAS 8,000,000 7,320 0 0 0 0 0 0 0 10 4 3,000 1,070 0 0 57,096
128 HAX 35,013,399 17,300 17,400 5,010 17,293 174,750 17,400 4,000 100 200 147 192,210 203,690 183,760 3,178 609,233
129 HBC 194,774,977 23,950 23,900 9,120 24,165 2,859,490 24,200 205,890 250 1,056 960 3,449,720 3,262,050 3,074,500 74,300 4,713,554
130 HCD 27,000,000 10,100 10,150 10,400 10,364 636,700 10,450 77,190 350 124 310 877,850 766,720 724,290 7,512 282,150
131 HCM 129,756,758 65,000 65,200 4,960 66,407 418,510 67,400 18,160 2,400 391 373 443,070 494,580 441,630 29,339 8,731,951
132 HDB 980,999,979 38,500 38,500 15,000 38,594 1,354,210 38,850 84,120 350 402 533 1,515,410 1,615,350 1,453,330 56,111 38,111,841
133 HDC 50,431,267 13,400 13,400 10 13,406 92,050 13,400 6,500 0 121 70 121,390 122,160 98,560 1,321 669,390
134 HDG 75,968,080 38,200 38,200 2,000 37,856 173,340 38,100 8,600 -100 217 142 204,540 194,760 183,940 6,966 2,893,158
135 HHS 274,744,063 4,130 4,120 2,840 4,124 630,770 4,120 55,570 -10 280 164 811,250 728,890 689,180 2,842 1,028,946
136 HID 32,554,298 2,620 0 0 2,725 111,580 2,740 340 120 127 126 117,030 145,400 111,920 304 89,183
137 HII 27,850,000 16,600 16,600 150 16,499 187,530 16,450 600 -150 38 86 200,090 212,570 188,280 3,106 458,133
138 HLG 44,375,385 8,060 8,620 220 8,202 3,170 8,620 50 560 39 32 5,340 3,440 3,440 29 381,223
139 HMC 21,000,000 14,400 14,400 1,000 14,410 5,760 14,400 0 0 39 24 14,260 16,960 6,760 97 302,400
140 HNG 767,143,895 16,800 16,800 550 16,622 2,065,570 16,800 228,200 0 397 289 2,521,560 2,630,550 2,294,320 38,176 14,898,977
141 HOT 8,000,000 28,400 0 0 20,000 50 28,400 0 0 8 10 80 110 50 1 227,198
142 HPG 2,123,907,166 39,650 39,900 29,800 40,302 8,847,000 40,900 1,097,390 1,250 1,648 1,766 10,435,210 10,680,720 9,974,190 402,618 86,867,803
143 HPX 150,000,000 27,150 27,150 12,680 27,075 42,770 27,000 0 -150 27 33 59,560 70,700 55,450 1,502 4,050,000
144 HQC 476,600,000 1,810 1,820 12,670 1,822 1,487,270 1,810 311,100 0 323 320 2,680,930 2,307,440 1,811,040 3,296 862,645
145 HRC 30,206,622 35,000 0 0 34,091 440 35,000 140 0 17 11 5,820 890 580 20 1,057,232
146 HSG 384,990,328 12,250 12,250 55,130 12,305 4,477,950 12,500 437,000 250 1,060 985 5,059,190 5,230,330 4,970,080 61,238 4,810,888
147 HSL 12,600,000 16,900 16,900 1,570 16,808 68,240 16,800 1,150 -100 41 53 85,560 82,550 70,960 1,194 211,680
148 HT1 381,589,911 13,700 13,700 2,000 13,686 211,820 13,700 4,940 0 152 111 258,310 256,640 218,760 2,994 5,227,124
149 HTI 24,949,200 12,300 0 0 12,468 3,930 12,500 1,500 200 24 26 9,050 9,840 5,430 68 311,865
150 HTL 12,000,000 20,900 19,550 10 25,000 160 20,900 0 0 16 4 2,380 4,530 170 4 250,800
151 HTT 20,000,000 2,570 2,650 1,620 2,555 517,030 2,540 3,000 -30 299 254 597,420 593,310 521,650 1,333 50,800
152 HTV 13,104,000 16,550 0 0 0 0 16,550 20 0 12 11 70 3,660 20 0 216,871
153 HU1 10,000,000 10,500 0 0 0 0 0 0 0 0 3 0 2,400 0 0 105,000
154 HU3 9,999,944 9,700 0 0 9,583 4,800 9,600 1,200 -100 20 8 10,130 8,600 6,000 58 95,999
155 HVG 227,038,291 5,200 0 0 5,096 798,860 5,100 37,900 -100 271 260 889,130 849,200 836,760 4,265 1,132,395
156 HVX 38,525,250 3,900 0 0 0 110 4,050 0 150 6 6 440 7,360 110 0 168,177
157 IBC 68,880,000 24,050 0 0 23,985 149,470 24,000 2,600 -50 29 76 154,330 158,410 152,070 3,648 1,653,120
158 ICF 12,807,000 1,900 0 0 0 10 2,000 0 100 1 5 1,010 7,350 10 0 25,614
159 IDI 181,609,671 12,800 12,750 86,910 12,690 2,364,350 12,800 128,310 0 583 655 2,755,210 2,878,610 2,579,570 32,753 2,324,604
160 IJC 137,097,323 8,320 8,350 500 8,303 85,630 8,340 6,000 20 85 80 120,460 151,200 92,130 765 1,143,392
161 IMP 49,421,159 53,000 0 0 52,033 102,050 52,500 11,010 -500 39 37 133,180 166,450 113,060 5,888 2,593,571
162 ITA 938,463,607 2,750 2,780 87,690 2,853 5,143,410 2,860 222,120 110 652 776 5,756,920 6,208,420 5,453,220 15,555 2,683,600
163 ITC 69,086,688 13,400 0 0 13,291 168,530 13,300 20,030 -100 24 36 191,130 203,590 188,560 2,506 912,996
164 ITD 19,064,798 12,000 0 0 12,007 11,910 12,050 50 50 31 35 15,180 22,770 11,960 144 228,861
165 JVC 112,500,171 3,000 3,040 7,350 3,058 363,600 3,060 6,000 60 210 250 393,500 442,750 376,950 1,153 344,251
166 KAC 23,999,999 8,000 0 0 10,000 100 8,560 100 560 5 4 210 200 200 2 205,440
167 KBC 475,711,167 12,400 12,550 164,120 12,685 3,477,000 12,700 68,020 300 517 541 4,098,600 4,176,250 3,709,140 47,031 5,965,954
168 KDC 256,653,397 30,450 30,200 360 30,220 36,400 30,450 12,600 0 152 119 58,040 963,800 49,360 1,495 6,262,382
169 KDH 387,832,317 33,600 33,600 310 34,048 165,090 34,550 28,150 950 185 175 197,890 227,010 193,550 6,604 13,399,607
170 KHP 41,551,296 10,300 0 0 10,082 14,580 10,050 900 -250 26 28 27,700 22,050 15,480 156 402,516
171 KMR 56,881,443 3,560 3,600 13,860 3,621 99,420 3,630 10,000 70 89 100 125,910 133,260 123,280 446 206,466
172 KPF 17,160,000 30,000 0 0 28,856 2,010 30,000 0 0 1 6 2,510 7,060 2,010 58 514,800
173 KSB 51,479,882 31,450 31,450 1,710 31,127 130,530 31,400 13,610 -50 185 152 151,700 161,470 145,850 4,544 1,616,468
174 KSH 57,509,675 2,100 2,080 3,230 2,051 622,230 2,050 15,220 -50 159 155 663,850 659,400 640,680 1,314 117,895
175 L10 9,890,000 22,450 24,000 4,460 23,684 6,460 24,000 0 1,550 20 12 14,530 11,420 10,920 260 234,960
176 LAF 14,728,019 6,600 0 0 6,210 20,130 6,390 30 -210 27 27 20,170 22,750 20,160 126 94,112
177 LBM 8,500,000 30,000 0 0 33,333 90 30,000 0 0 4 8 2,290 2,190 90 3 255,000
178 LCG 100,000,000 9,360 0 0 9,377 137,680 9,300 3,520 -60 46 56 146,270 159,010 141,200 1,324 929,997
179 LCM 24,633,000 780 0 0 767 126,420 780 17,570 0 32 14 173,620 159,870 143,990 111 19,214
180 LDG 188,749,454 15,550 15,600 6,130 15,583 948,650 15,950 265,970 400 366 351 1,270,920 1,554,290 1,220,750 19,121 3,040,301
181 LEC 26,100,000 18,900 0 0 17,391 230 18,900 0 0 6 9 320 10,660 230 4 493,290
182 LGC 192,854,765 28,000 0 0 0 0 0 0 0 0 3 0 6,990 0 0 5,399,933
183 LGL 50,000,000 6,500 0 0 6,519 27,610 6,570 10 70 60 45 36,190 47,650 27,620 180 328,481
184 LHG 50,012,010 21,250 21,350 2,050 22,418 857,140 22,700 28,110 1,450 364 413 910,300 887,300 887,300 19,897 1,135,273
185 LIX 32,400,000 48,600 48,900 600 48,403 20,350 48,500 20 -100 34 72 27,570 24,920 20,970 1,015 1,571,400
186 LM8 9,388,682 27,050 0 0 28,276 2,900 28,350 0 1,300 14 15 4,870 5,710 2,900 82 266,169
187 LSS 70,000,000 7,180 7,400 30 7,214 46,300 7,180 8,100 0 105 77 100,000 107,490 54,430 392 481,024
188 MBB 2,160,451,381 22,400 22,450 11,430 22,456 3,852,440 22,600 173,070 200 1,366 1,274 4,305,540 4,386,830 4,036,940 90,677 48,826,201
189 MCG 57,510,000 3,460 0 0 3,311 1,510 3,460 0 0 6 2 14,280 1,600 1,510 5 180,093
190 MCP 15,071,337 24,650 24,650 40 24,096 830 24,900 30 250 19 10 2,420 1,050 900 22 374,810
191 MDG 10,889,031 10,650 0 0 11,000 1,000 11,200 0 550 4 12 9,150 7,920 1,000 11 115,638
192 MHC 37,643,896 5,880 5,880 60 5,851 70,930 5,880 7,200 0 75 74 89,170 97,140 78,190 458 221,345
193 MSN 1,163,149,548 91,200 91,500 1,130 92,363 606,370 92,500 30,480 1,300 427 550 657,060 664,840 637,980 58,929 97,425,589
194 MWG 323,169,521 121,900 121,900 410 121,601 295,680 121,500 27,280 -400 472 507 338,640 339,420 323,370 39,320 39,227,942
195 NAF 33,000,000 10,950 0 0 10,917 4,580 10,750 6,000 -200 20 27 38,940 25,390 10,580 114 354,749
196 NAV 8,000,000 5,300 0 0 0 0 0 0 0 4 1 1,350 20 0 0 42,400
197 NBB 97,571,574 19,600 0 0 0 10 19,400 3,000 -200 21 17 9,610 12,530 3,010 58 1,890,184
198 NCT 26,166,940 72,000 72,000 1,000 73,674 79,160 74,000 4,310 2,000 207 217 88,510 87,860 84,470 6,223 1,936,264
199 NKG 181,999,868 14,200 14,250 3,520 14,331 883,050 14,550 26,830 350 343 347 928,550 976,370 913,400 13,095 2,648,098
200 NLG 209,895,947 31,850 31,950 200 32,250 1,079,260 32,400 115,160 550 644 535 1,214,130 1,225,110 1,194,620 38,543 6,855,081
201 NNC 21,920,000 49,800 49,800 1,200 49,610 11,550 49,800 500 0 43 26 17,940 32,390 13,250 657 1,091,616
202 NSC 15,295,000 113,800 0 0 113,918 1,940 113,800 1,010 0 25 20 4,400 6,410 2,950 335 1,739,152
203 NT2 287,876,029 26,400 27,000 37,710 26,608 287,090 26,600 7,620 200 301 221 364,240 342,650 332,420 8,859 7,657,502
204 NTL 63,600,000 9,650 9,690 230 9,682 93,680 9,740 4,440 90 32 53 99,890 137,430 98,350 952 594,042
205 NVL 907,455,928 66,000 66,000 1,260 65,346 214,290 64,500 32,850 -1,500 285 231 286,900 252,580 248,400 16,205 58,530,907
206 NVT 90,500,000 6,340 6,350 3,000 6,357 78,180 6,360 470 20 48 36 84,790 90,730 81,650 519 575,580
207 OGC 300,000,000 3,100 3,080 4,920 3,038 4,483,970 3,000 114,900 -100 616 704 4,660,220 4,811,840 4,603,790 13,983 900,000
208 OPC 26,577,280 48,000 0 0 48,000 1,000 48,000 0 0 18 9 3,140 3,070 1,000 48 1,275,709
209 PAC 46,471,707 43,050 0 0 43,098 61,070 43,800 180 750 97 71 73,340 68,730 61,250 2,640 2,035,461
210 PAN 120,201,630 59,900 62,000 3,730 60,143 187,120 59,900 2,790 0 155 216 203,140 209,490 193,640 11,652 7,197,981
211 PC1 115,452,842 28,000 27,600 1,800 28,486 252,720 28,300 8,500 300 157 194 316,230 276,670 263,020 7,490 3,757,387
212 PDN 12,347,987 67,400 0 0 100,000 10 68,600 0 1,200 11 14 3,720 750 10 1 847,072
213 PDR 266,389,007 25,400 25,500 500 25,447 589,150 25,550 3,230 150 349 262 632,120 637,410 592,880 15,087 6,806,239
214 PET 86,600,124 9,010 9,090 1,810 9,157 265,370 9,290 2,020 280 141 148 270,850 287,460 269,200 2,464 789,741
215 PGC 60,342,638 14,200 0 0 14,204 210,370 14,150 0 -50 31 29 401,120 289,920 210,370 2,988 853,801
216 PGD 89,999,025 37,000 0 0 36,634 1,010 37,800 10 800 9 9 1,540 5,360 1,020 38 3,401,927
217 PGI 88,717,773 17,900 0 0 18,182 1,760 18,000 10 100 13 8 5,630 2,610 1,770 32 1,596,920
218 PHR 135,499,198 26,500 26,500 3,100 26,599 289,300 26,750 9,790 250 249 177 309,550 319,270 302,190 8,039 3,624,604
219 PIT 15,199,345 6,210 0 0 0 0 0 0 0 8 1 10,010 10 0 0 88,245
220 PJT 15,360,478 12,750 13,500 20 0 0 13,500 0 750 6 12 80 2,580 20 0 207,366
221 PLP 15,000,000 16,200 16,000 10 16,003 41,180 16,200 10 0 58 43 43,060 62,200 41,200 660 243,000
222 PLX 1,293,878,081 70,700 71,100 8,800 70,956 669,220 71,300 23,680 600 700 573 775,150 737,320 701,700 49,799 82,623,384
223 PME 75,011,625 70,000 0 0 70,588 680 70,400 0 400 23 23 3,210 5,110 680 48 5,280,818
224 PMG 37,949,847 20,800 20,850 21,340 20,885 206,420 21,000 4,700 200 101 97 287,240 249,200 232,460 4,855 796,947
225 PNC 11,040,241 16,250 0 0 0 0 0 0 0 0 13 0 800 0 0 175,489
226 PNJ 162,139,324 99,400 100,000 290 99,160 377,520 99,400 34,060 0 655 445 431,470 420,030 411,870 40,849 16,116,578
227 POM 187,449,951 15,100 15,100 10 15,296 36,480 15,500 4,000 400 67 83 53,420 49,620 40,490 620 2,887,916
228 PPC 326,235,000 18,500 0 0 18,752 348,930 18,750 11,710 250 117 166 370,200 475,670 360,640 6,762 6,011,495
229 PPI 48,290,629 1,180 0 0 1,226 628,900 1,260 10 80 214 143 773,010 628,910 628,910 771 60,846
230 PTB 48,599,441 58,900 60,000 7,910 61,710 405,150 62,400 13,510 3,500 381 427 447,280 529,160 426,570 26,320 3,032,605
231 PTC 17,999,999 6,060 0 0 5,954 12,260 6,240 10 180 14 10 22,230 20,260 12,270 73 101,150
232 PTL 100,000,000 2,690 0 0 3,226 310 2,870 2,210 180 8 17 6,220 2,790 2,520 7 283,743
233 PVD 383,266,160 17,500 17,800 147,590 17,827 3,822,970 18,200 294,830 700 901 891 4,361,330 4,390,500 4,265,390 76,145 6,967,873
234 PVT 281,440,162 17,900 17,900 170 17,722 281,860 17,900 24,360 0 246 115 328,310 398,150 306,390 5,435 5,037,779
235 PXI 30,000,000 2,540 0 0 3,000 1,000 2,550 110 10 10 24 13,760 2,120 1,110 3 76,500
236 PXS 60,000,000 6,520 6,970 151,860 6,924 756,610 6,900 23,560 380 242 226 955,030 1,129,570 932,030 6,460 414,000
237 PXT 20,000,000 1,930 0 0 1,975 35,450 1,900 1,000 -30 33 43 38,660 39,680 36,450 72 38,000
238