HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 918.01 1.95 (0.21%)
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 117,055,360 81.87% 2,484,808 71.62% 25,913,187 18.13% 984,463 28.38% 142,968,547 3,469,271
cổ phiếu 117,055,360 81.87% 2,484,808 71.62% 25,913,187 18.13% 984,463 28.38% 142,968,547 3,469,271 2,587,315,914
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 52,185 16.61% 48,754 7.98% 3,431
Khối lượng 124,113,940 -8.88% 126,230,810 -5.9% -2,116,870
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
Lịch sử giá
Lịch sử lệnh
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 171,199,976 13,850 13,850 24,130 14,358 4,218,150 14,750 0 900 868 1,031 4,910,960 4,270,740 4,242,280 60,900 2,525,200
2 AAM 9,935,701 13,300 13,450 500 13,029 3,070 12,850 0 -450 16 19 21,080 5,450 3,570 47 127,674
3 ABT 14,107,207 44,100 0 0 47,097 1,550 46,900 0 2,800 21 16 1,690 7,690 1,550 73 539,221
4 ACC 10,000,000 18,000 19,000 10 18,090 1,990 18,000 0 0 5 4 34,810 2,250 2,000 36 180,000
5 ACL 22,799,675 37,500 37,500 400 36,770 97,880 36,500 0 -1,000 166 131 99,870 103,620 98,280 3,614 832,188
6 ADS 25,517,801 13,950 0 0 13,849 16,030 13,850 0 -100 19 32 19,110 29,960 16,030 222 353,422
7 AGF 28,109,743 4,960 0 0 0 0 0 0 0 0 0 0 0 0 0 139,424
8 AGM 18,200,000 13,900 13,900 10 13,432 17,570 14,200 0 300 67 79 24,650 27,810 17,580 236 258,440
9 AGR 212,000,000 3,260 3,250 20 3,240 33,020 3,260 0 0 58 62 37,050 43,540 33,040 107 688,512
10 AMD 163,504,874 3,210 3,210 2,000 3,201 404,290 3,210 0 0 159 119 417,990 441,440 406,290 1,300 524,851
11 ANV 125,044,625 30,000 29,500 16,720 29,741 390,910 29,700 0 -300 391 369 414,690 425,320 407,630 12,119 3,702,101
12 APC 12,020,400 36,050 35,500 1,000 36,016 20,130 36,050 0 0 96 72 21,530 23,010 21,130 761 425,535
13 APG 13,528,900 7,700 7,200 15,000 7,384 271,930 7,500 0 -200 49 152 294,550 298,370 286,930 2,116 101,467
14 ASM 241,933,853 10,550 10,500 182,710 10,466 2,981,510 10,450 0 -100 564 674 3,226,750 3,325,990 3,164,220 33,121 2,528,209
15 ASP 37,339,929 6,150 0 0 6,065 7,420 6,150 0 0 17 4 14,700 24,800 7,420 45 229,638
16 AST 36,000,000 64,400 64,900 500 64,490 169,810 64,500 0 100 128 123 170,840 205,910 170,310 10,983 2,322,000
17 ATG 15,220,000 2,060 1,930 50,200 1,950 187,740 1,970 0 -90 184 90 238,540 280,480 237,940 463 29,983
18 BBC 15,420,782 74,500 0 0 76,190 210 76,800 0 2,300 15 11 550 1,740 210 16 1,184,316
19 BCE 30,000,000 5,420 5,500 330 5,525 9,230 5,550 0 130 18 33 13,410 27,630 9,560 53 166,500
20 BCG 108,005,760 5,900 0 0 5,880 108,850 5,900 0 0 38 67 110,200 136,040 108,850 640 637,234
21 BFC 57,167,993 26,100 0 0 26,482 92,290 26,600 0 500 94 90 97,590 98,300 92,290 2,444 1,520,669
22 BHN 231,800,000 84,000 0 0 100,000 20 82,700 0 -1,300 17 7 900 960 20 2 19,169,860
23 BIC 117,276,895 23,800 0 0 23,431 4,780 23,800 0 0 30 61 6,620 6,150 4,780 112 2,791,190
24 BID 3,418,715,334 32,200 31,450 36,990 31,803 1,148,150 31,650 1,150 -550 822 689 1,211,490 1,260,390 1,186,290 37,715 108,202,340
25 BMC 12,392,630 14,100 0 0 0 10 14,000 0 -100 5 9 930 4,840 10 0 173,497
26 BMI 91,354,037 21,000 20,900 2,030 21,026 29,250 21,200 0 200 43 69 45,430 44,780 31,280 657 1,936,706
27 BMP 81,860,938 55,300 55,300 1,170 55,003 44,270 55,100 0 -200 200 123 56,500 49,550 45,440 2,500 4,510,538
28 BRC 12,374,997 9,790 0 0 0 0 0 0 0 1 1 10 2,770 0 0 121,151
29 BSI 110,973,644 10,900 10,800 100 10,741 42,920 10,900 0 0 67 42 46,870 51,250 43,020 462 1,209,557
30 BTP 60,485,600 11,650 0 0 11,314 12,020 11,300 0 -350 36 21 16,880 16,680 12,020 136 683,487
31 BTT 13,500,000 38,900 0 0 0 0 0 0 0 0 4 0 1,260 0 0 525,150
32 BVH 700,886,434 95,000 0 0 93,490 48,080 94,000 0 -1,000 151 143 55,250 52,730 48,080 4,495 65,883,325
33 BWE 150,000,000 22,950 22,950 19,800 22,616 343,520 22,900 0 -50 258 180 371,630 387,180 363,320 8,223 3,435,000
34 C32 15,030,145 28,100 28,100 100 27,924 38,820 27,750 0 -350 105 79 40,020 52,600 38,920 1,087 417,087
35 C47 17,020,130 19,900 0 0 19,527 5,070 19,500 0 -400 19 23 9,160 19,580 5,070 99 331,893
36 CAV 57,600,000 57,500 0 0 57,931 15,760 58,000 0 500 8 23 15,990 30,040 15,760 913 3,340,800
37 CCI 17,743,865 11,700 0 0 11,587 3,970 11,700 0 0 6 5 5,630 6,040 3,970 46 205,231
38 CCL 47,499,885 3,200 0 0 3,194 82,960 3,200 0 0 49 54 85,430 112,320 82,960 265 152,000
39 CDC 15,706,406 14,900 0 0 20,000 50 14,600 0 -300 11 11 1,170 350 50 1 229,314
40 CEE 41,500,000 16,500 0 0 15,385 390 16,750 0 250 12 19 2,500 2,980 390 6 661,625
41 CHP 138,598,505 21,800 21,500 1,900 21,631 14,100 21,800 0 0 6 8 21,330 20,600 16,000 348 3,021,447
42 CIG 31,539,947 3,880 0 0 0 10 3,880 0 0 3 7 230 1,220 10 0 122,375
43 CII 280,043,273 27,400 27,200 1,310 26,990 1,980,150 26,750 0 -650 292 356 2,031,600 2,059,520 1,981,460 53,480 6,546,084
44 CLC 26,207,583 34,500 34,500 10 34,314 1,020 35,000 0 500 11 15 1,360 8,700 1,030 35 917,265
45 CLG 21,150,000 2,560 2,410 50 2,638 4,170 2,600 0 40 35 26 5,040 5,950 4,220 11 54,990
46 CLL 34,000,000 24,000 0 0 0 0 0 0 0 8 0 3,910 0 0 0 816,000
47 CLW 13,000,000 20,500 0 0 19,053 9,710 19,100 0 -1,400 12 14 15,090 9,880 9,710 185 248,300
48 CMG 72,055,210 19,200 0 0 19,048 3,360 19,200 0 0 24 29 3,870 15,220 3,360 64 1,383,460
49 CMT 8,000,000 7,600 0 0 0 0 0 0 0 0 7 0 3,210 0 0 55,354
50 CMV 12,103,912 18,100 0 0 18,000 500 18,100 0 0 6 2 500 500 500 9 219,081
51 CMX 13,221,234 17,000 16,800 4,110 17,224 117,740 17,100 0 100 188 238 125,330 133,650 121,850 2,097 226,083
52 CNG 27,000,000 26,750 0 0 26,923 2,600 26,750 0 0 11 13 4,550 8,390 2,600 70 722,241
53 COM 14,120,628 58,000 0 0 0 0 0 0 0 1 6 10 470 0 0 818,996
54 CRC 15,000,000 19,700 19,650 300 19,443 102,610 19,500 0 -200 26 150 106,610 104,700 102,910 2,001 292,500
55 CRE 50,000,000 41,800 41,800 5,930 41,797 128,910 41,800 0 0 100 98 134,930 141,130 134,840 5,636 2,090,000
56 CSM 103,626,467 15,100 0 0 15,035 45,760 14,950 0 -150 49 48 62,320 105,180 45,760 688 1,549,198
57 CSV 44,200,000 29,900 0 0 29,245 22,260 29,050 0 -850 77 49 23,780 27,210 22,260 651 1,284,010
58 CTD 78,355,000 150,000 150,000 650 149,973 131,330 150,000 0 0 224 155 147,440 135,540 131,980 19,794 11,729,507
59 CTF 18,000,000 24,000 0 0 23,789 25,600 24,000 0 0 7 13 25,610 28,400 25,600 609 432,000
60 CTG 3,723,404,556 23,050 22,700 58,240 22,945 4,578,940 23,300 0 250 1,300 1,222 4,689,510 4,800,000 4,637,180 106,614 86,755,326
61 CTI 62,999,997 24,300 24,300 3,160 23,114 908,590 23,000 0 -1,300 412 490 922,990 1,011,010 911,750 21,078 1,449,000
62 CTS 106,436,576 10,500 0 0 10,422 18,710 10,500 0 0 55 56 22,220 62,180 18,710 195 1,117,197
63 CVT 36,690,887 22,550 22,500 3,040 22,350 126,130 22,300 0 -250 114 109 141,270 140,290 129,170 2,887 818,207
64 D2D 10,700,000 70,000 0 0 69,630 8,100 69,900 0 -100 12 14 11,680 20,700 8,100 564 744,783
65 DAG 51,795,085 6,290 6,000 33,000 6,329 201,130 6,500 0 210 227 156 237,730 235,180 234,130 1,471 336,660
66 DAH 34,200,000 5,840 5,860 20 5,862 64,140 5,870 0 30 17 15 64,540 65,220 64,160 376 200,754
67 DAT 43,814,920 15,750 0 0 0 0 0 0 0 3 0 50 0 0 0 690,085
68 DBD 52,379,000 40,500 40,100 10 39,730 23,710 39,600 0 -900 76 42 29,680 30,130 23,720 942 2,074,205
69 DCL 56,832,824 9,340 9,340 800 9,259 48,820 9,250 0 -90 38 29 52,140 54,620 49,620 459 525,704
70 DCM 529,400,000 9,750 9,740 400 9,933 739,850 10,050 0 300 298 317 755,900 765,740 740,250 7,353 5,320,470
71 DGW 40,751,747 24,800 24,800 17,340 24,424 849,950 24,800 0 0 447 298 899,510 874,790 867,290 21,189 1,006,887
72 DHA 15,119,946 30,300 0 0 30,161 21,120 30,100 0 -200 43 35 22,390 25,150 21,120 637 453,343
73 DHC 34,459,769 41,550 41,800 730 41,304 80,840 41,450 0 -100 127 88 89,140 97,050 81,570 3,370 1,428,357
74 DHG 130,746,071 83,100 82,700 2,300 83,537 77,570 84,300 0 1,200 187 267 87,870 80,980 79,870 6,670 11,021,894
75 DHM 31,396,180 4,910 0 0 4,834 73,230 4,820 0 -90 45 37 89,920 86,420 73,230 354 151,330
76 DIC 26,585,840 3,130 0 0 3,138 128,750 3,130 0 0 40 39 131,960 138,900 128,750 404 81,645
77 DIG 252,484,783 15,400 15,400 7,040 15,283 567,480 15,250 0 -150 257 262 705,820 610,210 574,520 8,781 3,850,393
78 DLG 299,309,720 2,000 2,000 9,580 1,981 1,095,600 1,970 0 -30 291 268 1,110,650 1,174,270 1,105,180 2,189 589,640
79 DMC 34,727,465 78,200 0 0 100,000 20 78,000 0 -200 9 4 60 1,430 20 2 2,708,742
80 DPG 29,999,962 45,100 0 0 46,578 53,180 48,250 0 3,150 135 141 62,260 58,280 53,180 2,477 1,447,498
81 DPM 391,400,000 19,000 19,000 2,260 19,466 1,025,950 19,550 0 550 522 484 1,136,740 1,051,410 1,028,210 20,014 7,650,585
82 DPR 43,000,000 35,200 35,150 2,700 35,118 29,130 35,200 0 0 51 101 35,890 36,100 31,830 1,118 1,412,393
83 DQC 34,359,416 28,000 0 0 28,049 2,460 27,550 0 -450 11 13 4,400 10,710 2,460 69 861,160
84 DRC 118,792,605 21,600 21,700 2,900 21,867 212,280 21,850 0 250 248 205 227,330 220,480 215,180 4,705 2,595,618
85 DRH 60,999,933 12,500 0 0 12,392 378,140 12,400 0 -100 107 187 426,550 404,220 378,140 4,686 756,399
86 DRL 9,500,000 43,850 0 0 42,003 12,880 43,000 0 -850 31 57 14,630 22,990 12,880 541 408,500
87 DSN 12,083,009 60,400 0 0 60,335 1,790 60,500 0 100 13 15 3,470 6,510 1,790 108 731,022
88 DTA 17,200,000 7,200 0 0 0 10 6,700 0 -500 2 5 10 2,980 10 0 115,240
89 DTL 61,435,604 40,800 0 0 0 0 0 0 0 3 3 4,200 1,950 0 0 2,473,744
90 DTT 8,151,820 9,710 0 0 0 10 9,040 0 -670 7 1 1,510 20 10 0 73,692
91 DVP 40,000,000 44,600 45,650 10 44,787 15,250 44,650 0 50 65 44 19,740 19,860 15,260 683 1,786,000
92 DXG 350,071,412 25,700 25,400 9,960 25,616 953,290 25,700 0 0 580 636 980,870 1,039,130 963,250 24,672 8,990,409
93 DXV 9,900,000 3,830 3,850 10 0 10 4,000 0 170 2 10 20 130 20 0 39,600
94 E1VFVN30 271,100,000 14,930 14,800 20 14,655 75,810 14,650 0 -280 295 219 76,010 475,900 75,830 1,111 3,971,615
95 EIB 1,235,522,904 13,500 13,500 1,000 13,370 116,230 13,450 0 -50 68 72 142,460 148,850 117,230 1,568 16,535,873
96 ELC 50,928,243 7,900 0 0 7,837 31,900 7,930 0 30 18 23 40,210 37,390 31,900 250 401,406
97 EMC 11,473,000 13,800 0 0 14,286 70 14,500 0 700 1 4 80 420 70 1 166,359
98 EVE 41,979,773 17,450 0 0 17,272 71,850 17,500 0 50 146 121 90,290 73,040 71,850 1,241 692,090
99 EVG 60,000,000 3,270 3,280 440 3,423 389,140 3,430 0 160 210 223 396,210 405,580 389,580 1,333 205,800
100 FCM 41,000,000 6,030 0 0 6,325 118,100 6,450 0 420 187 59 556,300 118,100 118,100 747 264,450
101 FCN 94,344,562 15,900 15,800 13,600 16,141 1,393,440 16,100 0 200 697 449 1,417,370 1,430,340 1,407,040 22,707 1,518,947
102 FDC 38,629,988 15,500 0 0 0 0 0 0 0 0 5 0 310 0 0 598,765
103 FIR 13,000,000 36,500 35,800 11,150 36,344 64,000 36,500 0 0 49 90 76,790 78,740 75,150 2,725 474,500
104 FIT 254,730,247 3,220 3,120 5,220 3,118 800,920 3,150 0 -70 237 142 835,420 823,840 806,140 2,513 802,400
105 FLC 709,997,807 5,410 5,320 52,260 5,366 3,764,800 5,380 0 -30 825 696 3,978,340 4,220,990 3,817,060 20,480 3,819,788
106 FMC 40,200,000 30,500 0 0 30,178 163,630 30,000 0 -500 238 172 173,140 181,540 163,630 4,938 1,206,000
107 FPT 613,636,772 43,150 43,200 17,860 43,096 468,680 43,250 0 100 400 395 530,660 488,050 486,540 20,970 26,536,228
108 FRT 68,000,000 71,000 0 0 69,866 9,690 70,000 0 -1,000 33 25 13,830 14,380 9,690 677 4,760,000
109 FTM 50,000,000 15,100 15,100 30 15,100 1,208,200 15,100 0 0 84 105 1,238,430 1,256,230 1,208,230 18,244 755,000
110 FTS 109,313,688 16,800 0 0 17,496 198,960 17,950 0 1,150 230 143 330,550 198,970 198,960 3,481 1,962,177
111 FUCTVGF1 15,000,000 15,000 0 0 0 0 0 0 0 0 1 0 1,700 0 0 225,000
112 FUCTVGF2 17,000,000 11,500 0 0 0 0 0 0 0 0 1 0 10 0 0 195,500
113 FUCVREIT 5,000,000 8,600 0 0 7,865 890 9,000 0 400 7 8 890 1,310 890 7 45,000
114 FUESSV50 9,700,000 12,150 0 0 0 40 12,300 0 150 4 2 40,030 60,030 40 0 119,310
115 GAS 1,913,950,000 96,400 95,800 7,590 95,823 495,760 96,000 0 -400 601 628 505,820 513,450 503,350 48,232 183,739,200
116 GDT 16,394,176 43,900 43,500 100 44,068 1,180 43,900 0 0 17 14 2,710 5,940 1,280 56 716,306
117 GEX 406,560,000 25,250 25,250 7,030 25,620 1,255,090 25,600 0 350 490 407 1,292,050 1,305,680 1,262,120 32,333 10,407,936
118 GIL 19,075,825 37,500 37,000 450 37,788 45,200 37,000 0 -500 92 70 46,170 71,350 45,650 1,725 705,806
119 GMC 15,555,620 41,700 40,600 500 41,677 16,580 41,650 0 -50 60 69 17,200 18,710 17,080 711 645,840
120 GMD 296,924,957 28,800 28,850 14,800 29,279 1,782,940 29,300 0 500 769 715 1,863,340 1,859,920 1,797,740 52,630 8,699,901
121 GSP 30,000,000 13,600 0 0 13,462 1,040 13,650 0 50 6 9 2,810 8,420 1,040 14 409,500
122 GTA 10,400,000 14,400 0 0 14,000 500 14,400 0 0 9 8 1,200 2,620 500 7 141,552
123 GTN 250,000,000 10,950 10,700 21,000 10,821 284,250 10,850 0 -100 183 116 311,060 332,960 305,250 3,301 2,712,500
124 HAG 927,467,947 5,600 5,510 95,280 5,591 2,635,990 5,600 0 0 371 463 2,833,890 3,120,340 2,731,270 15,264 5,193,436
125 HAH 48,782,751 13,600 0 0 13,501 28,590 13,550 0 -50 45 31 62,010 30,870 28,590 386 653,241
126 HAI 182,682,799 2,120 0 0 2,218 1,021,910 2,260 0 140 252 250 1,131,400 1,033,310 1,021,910 2,267 412,863
127 HAP 55,626,621 3,400 0 0 3,368 3,860 3,400 0 0 14 17 15,300 10,670 3,860 13 188,602
128 HAR 101,350,100 5,140 5,160 3,000 5,118 425,550 5,150 0 10 174 109 447,550 498,960 428,550 2,193 521,953
129 HAS 8,000,000 8,900 0 0 8,333 2,160 8,500 0 -400 4 6 5,100 20,810 2,160 18 66,300
130 HAX 35,013,399 15,400 0 0 15,344 22,680 15,450 0 50 40 45 45,950 40,330 22,680 348 540,957
131 HBC 194,774,977 18,800 18,600 10,280 18,668 790,190 18,800 0 0 461 425 802,980 809,490 800,470 14,942 3,661,770
132 HCD 27,000,000 5,890 5,750 23,980 5,581 795,880 5,770 0 -120 339 257 871,270 895,060 819,860 4,580 155,790
133 HCM 129,756,758 55,600 55,100 2,000 55,655 100,710 56,700 0 1,100 248 179 108,380 104,560 102,710 5,715 7,345,721
134 HDB 980,999,979 30,900 30,400 17,950 30,194 1,019,190 30,400 0 -500 602 516 1,076,170 1,064,490 1,037,140 31,319 29,822,393
135 HDC 50,431,267 13,950 0 0 13,903 20,930 13,950 0 0 58 42 31,640 65,340 20,930 291 696,865
136 HDG 94,952,036 34,000 34,000 1,110 34,215 199,180 34,300 0 300 188 182 203,640 213,290 200,290 6,853 3,255,736
137 HHS 274,744,063 4,060 4,050 5,550 4,054 421,360 4,060 0 0 194 168 428,900 474,470 426,910 1,730 1,013,961
138 HID 32,554,298 2,650 0 0 2,570 25,680 2,530 0 -120 48 31 32,070 96,880 25,680 66 144,333
139 HII 27,850,000 14,850 0 0 14,786 122,750 14,850 0 0 42 61 124,360 128,650 122,750 1,815 413,573
140 HLG 44,375,385 9,090 0 0 0 0 0 0 0 0 7 0 4,430 0 0 402,009
141 HMC 21,000,000 14,200 0 0 14,380 15,230 14,300 0 100 11 20 16,300 34,130 15,230 219 300,300
142 HNG 767,143,895 16,500 16,500 20,560 16,446 592,320 16,450 0 -50 155 164 627,960 837,360 612,880 10,080 14,588,582
143 HOT 8,000,000 26,400 0 0 0 0 0 0 0 16 2 130 20 0 0 211,198
144 HPG 2,123,907,166 35,450 35,600 36,630 36,272 5,507,980 36,500 0 1,050 1,599 1,369 5,638,520 5,614,990 5,544,610 201,094 77,522,612
145 HPX 150,000,000 27,600 27,500 8,300 27,595 219,970 27,550 0 -50 74 115 228,310 258,200 228,270 6,298 4,752,375
146 HQC 476,600,000 1,600 1,570 516,450 1,585 399,350 1,600 0 0 189 127 925,320 1,186,900 915,800 1,444 762,559
147 HRC 30,206,622 32,000 0 0 30,000 100 31,050 0 -950 29 8 450 990 100 3 937,916
148 HSG 384,990,328 7,560 7,500 30,220 7,607 1,673,150 7,640 0 80 766 704 1,856,890 1,785,240 1,703,370 12,955 2,940,300
149 HSL 15,749,956 17,500 17,400 2,500 17,283 135,220 17,400 0 -100 44 71 157,560 149,280 137,720 2,381 274,049
150 HT1 381,589,911 13,350 13,450 10 13,240 129,000 13,350 0 0 144 145 132,520 174,070 129,010 1,708 5,093,585
151 HTI 24,949,200 12,650 0 0 12,821 780 12,250 0 -400 13 12 4,390 6,230 780 10 305,628
152 HTL 12,000,000 17,900 0 0 16,923 650 19,150 0 1,250 14 3 780 2,650 650 11 229,800
153 HTN 25,000,000 30,500 30,500 110 29,757 114,260 29,900 0 -600 80 104 126,670 138,490 114,370 3,403 747,500
154 HTT 20,000,000 1,610 1,610 5,000 1,591 233,790 1,610 0 0 103 95 259,290 280,770 238,790 380 32,200
155 HTV 13,104,000 15,900 15,900 20 0 10 14,800 0 -1,100 6 9 70 10,320 30 0 193,939
156 HU1 10,000,000 10,900 0 0 0 0 0 0 0 0 1 0 1,000 0 0 109,000
157 HU3 9,999,944 9,790 0 0 9,780 9,100 9,520 0 -270 78 18 12,000 12,360 9,100 89 95,199
158 HVG 227,038,291 5,190 0 0 5,136 191,380 5,120 0 -70 161 166 205,400 224,450 191,380 983 1,136,836
159 HVX 38,525,250 3,980 0 0 0 0 0 0 0 0 6 0 230 0 0 165,270
160 IBC 68,880,000 24,800 24,150 1,270 24,829 147,610 24,650 0 -150 44 73 149,610 159,370 148,880 3,696 1,697,892
161 ICF 12,807,000 1,750 0 0 1,515 3,300 1,630 0 -120 5 14 3,540 23,460 3,300 5 20,875
162 IDI 181,609,671 11,300 11,250 10,300 11,242 1,523,760 11,200 0 -100 731 486 1,560,580 1,791,430 1,534,060 17,246 2,034,028
163 IJC 137,097,323 7,960 7,960 110 7,927 78,840 7,940 0 -20 75 54 79,000 98,350 78,950 626 1,088,553
164 IMP 49,421,159 50,600 0 0 50,785 1,910 51,000 0 400 24 21 8,330 7,840 1,910 97 2,519,469
165 ITA 938,463,607 2,790 2,790 40,750 2,765 1,471,390 2,740 0 -50 298 273 1,614,450 1,530,040 1,512,140 4,183 2,571,001
166 ITC 69,086,688 11,600 0 0 11,498 209,160 11,600 0 0 26 19 262,400 260,440 209,160 2,405 796,297
167 ITD 19,064,798 11,000 0 0 10,697 14,210 10,700 0 -300 26 29 15,820 19,390 14,210 152 203,221
168 JVC 112,500,171 3,080 3,120 1,510 3,177 633,040 3,240 0 160 241 294 643,670 638,070 634,550 2,016 364,501
169 KAC 23,999,999 7,300 0 0 0 0 0 0 510 0 1 20 180 0 0 187,440
170 KBC 475,711,167 12,350 12,350 12,260 12,499 1,591,060 12,400 0 50 410 441 1,657,530 1,652,570 1,603,320 20,037 5,825,026
171 KDC 256,653,397 25,400 25,050 2,000 25,144 8,710 25,300 0 -100 81 35 10,790 24,460 10,710 269 5,203,227
172 KDH 414,023,353 29,900 29,900 910 29,750 52,000 29,650 0 -250 52 105 52,990 75,410 52,910 1,574 12,275,792
173 KHP 41,551,296 10,150 0 0 10,160 1,870 10,150 0 0 13 13 1,910 4,200 1,870 19 406,521
174 KMR 56,881,443 3,730 3,700 5,400 3,661 471,780 3,790 0 60 252 269 497,300 502,450 477,180 1,747 215,567
175 KPF 17,160,000 29,000 0 0 27,756 73,930 29,000 0 0 21 52 75,290 96,760 73,930 2,052 497,640
176 KSB 51,479,882 29,500 29,500 18,000 29,195 195,100 29,350 0 -150 154 174 213,170 234,970 213,100 6,227 1,510,935
177 KSH 57,509,675 1,520 1,620 112,980 1,626 61,490 1,620 0 100 182 5 1,207,140 174,500 174,470 283 93,166
178 L10 9,890,000 26,000 0 0 0 0 0 0 0 2 2 1,910 1,500 0 0 254,540
179 LAF 14,728,019 6,810 0 0 5,556 180 6,340 0 -470 2 21 180 3,640 180 1 93,376
180 LBM 8,500,000 32,800 0 0 0 0 0 0 0 3 4 20 1,330 0 0 278,800
181 LCG 100,000,000 8,640 0 0 8,507 114,020 8,640 0 0 71 35 127,950 123,870 114,020 970 846,717
182 LCM 24,633,000 720 0 0 510 1,960 730 0 10 17 12 14,830 11,190 1,960 1 17,982
183 LDG 190,614,454 16,950 16,700 3,780 16,642 1,107,010 16,550 0 -400 522 401 1,169,420 1,236,740 1,110,790 18,486 3,154,669
184 LEC 26,100,000 19,000 0 0 19,231 260 18,900 0 -100 5 6 450 1,250 260 5 493,290
185 LGC 192,854,765 29,900 0 0 0 0 0 0 0 0 8 0 480 0 0 5,766,357
186 LGL 50,000,000 7,030 0 0 6,891 58,630 6,900 0 -130 54 54 68,650 65,690 58,630 404 344,980
187 LHG 50,012,010 20,500 20,200 2,440 20,203 220,760 20,100 0 -400 212 151 224,770 240,730 223,200 4,509 1,005,241
188 LIX 32,400,000 49,000 0 0 49,216 6,380 49,100 0 100 33 30 19,300 8,410 6,380 314 1,590,840
189 LM8 9,388,682 26,800 0 0 0 10 25,500 0 -1,300 5 4 1,250 4,830 10 0 239,411
190 LMH 23,300,000 10,000 10,000 4,390 10,257 296,280 10,200 0 200 90 146 310,050 318,550 300,670 3,083 237,660
191 LSS 70,000,000 7,140 0 0 6,962 3,160 7,100 0 -40 11 13 6,010 14,030 3,160 22 475,664
192 MBB 2,160,451,381 21,300 21,050 58,700 21,053 3,597,200 21,100 0 -200 1,049 635 3,663,090 3,833,650 3,655,900 76,968 45,585,524
193 MCG 57,510,000 2,500 0 0 2,817 1,420 2,550 0 50 9 9 16,350 3,340 1,420 4 132,728
194 MCP 15,071,337 23,000 0 0 0 0 0 0 0 15 2 20 2,030 0 0 346,210
195 MDG 10,889,031 10,300 0 0 0 0 0 0 0 4 1 9,000 100 0 0 106,345
196 MHC 37,643,896 5,350 0 0 5,180 62,350 5,180 0 -170 49 57 64,360 73,770 62,350 323 194,995
197 MSN 1,163,149,548 81,800 81,200 5,210 81,760 263,710 82,000 0 200 411 353 292,500 298,790 268,920 21,984 95,378,263
198 MWG 323,169,521 84,700 84,700 7,880 84,111 184,210 84,400 0 -300 416 317 196,400 205,200 192,090 16,161 27,244,340
199 NAF 33,000,000 10,800 10,700 2,000 10,957 198,600 11,550 0 750 128 87 243,330 200,630 200,600 2,197 419,262
200 NAV 8,000,000 9,680 10,000 60 9,443 4,130 9,680 0 0 15 24 7,800 15,300 4,190 40 77,440
201 NBB 97,571,574 18,900 0 0 0 0 0 0 -900 6 6 3,750 7,030 0 0 1,841,468
202 NCT 26,166,940 73,000 0 0 71,375 10,620 72,100 0 -900 101 31 12,940 15,450 10,620 758 1,886,549
203 NKG 181,999,868 8,320 8,300 7,840 8,278 80,700 8,300 0 -20 114 133 92,730 108,980 88,540 733 1,510,599
204 NLG 211,576,563 28,600 28,300 50 28,472 196,120 28,500 0 -100 156 165 204,990 207,520 196,170 5,585 6,029,932
205 NNC 21,920,000 53,400 53,900 840 53,335 33,430 53,500 0 100 115 55 42,270 48,860 34,270 1,828 1,172,720
206 NSC 15,295,000 100,500 0 0 0 0 0 0 0 12 11 390 70 0 0 1,766,239
207 NT2 287,876,029 25,350 0 0 25,463 43,240 25,550 0 200 44 76 49,700 111,100 43,240 1,101 7,355,233
208 NTL 63,600,000 14,900 14,900 47,970 15,327 668,090 15,600 0 700 266 264 742,990 751,680 716,060 10,955 951,443
209 NVL 907,455,928 69,400 69,100 3,790 68,151 129,580 68,500 0 -900 227 134 138,180 140,550 133,370 9,093 62,160,731
210 NVT 90,500,000 7,000 0 0 6,965 14,070 6,700 0 -300 15 21 21,470 28,060 14,070 98 606,350
211 OGC 300,000,000 3,370 3,330 200,490 3,417 5,226,950 3,420 0 50 623 472 5,533,760 5,505,790 5,427,440 18,529 1,026,000
212 OPC 26,577,280 47,000 0 0 0 0 0 0 0 10 2 190 1,450 0 0 1,249,132
213 PAC 46,471,707 43,000 0 0 42,339 2,480 43,000 0 0 31 20 5,850 8,330 2,480 105 1,998,283
214 PAN 133,601,630 42,700 42,700 230 42,684 39,570 42,550 0 -150 78 78 40,040 42,550 39,800 1,699 5,680,409
215 PC1 132,770,294 21,100 20,950 13,200 21,248 282,150 21,700 0 600 378 261 297,850 300,050 295,350 6,272 2,881,106
216 PDN 12,347,987 64,000 0 0 100,000 10 68,100 0 4,100 31 6 800 550 10 1 840,898
217 PDR 266,389,007 26,400 26,400 6,090 26,433 1,219,880 26,500 0 100 407 597 1,238,780 1,234,180 1,225,970 32,406 7,059,309
218 PET 86,600,124 8,500 8,530 1,000 8,477 22,060 8,510 0 10 28 37 40,280 49,550 23,060 196 723,434
219 PGC 60,342,638 14,000 0 0 0 30 13,900 0 -100 20 14 3,580 37,430 30 0 838,716
220 PGD 89,999,025 37,000 0 0 36,854 4,260 37,100 0 100 19 15 5,580 8,550 4,260 157 3,338,928
221 PGI 88,717,773 16,500 0 0 0 0 0 0 0 7 3 1,110 910 0 0 1,463,843
222 PHC 20,839,956 13,900 13,900 1,530 13,845 185,770 13,850 0 -50 109 146 207,210 211,080 187,300 2,593 324,197
223 PHR 135,499,198 30,700 30,700 1,040 31,219 637,090 31,600 0 900 345 368 658,350 673,810 638,130 19,921 4,281,775
224 PIT 15,199,345 5,700 0 0 0 0 0 0 0 3 8 1,520 3,070 0 0 80,998
225 PJT 15,360,478 12,550 11,750 1,010 11,765 5,440 11,800 0 -750 15 8 23,480 7,390 6,450 76 181,254
226 PLP 15,000,000 13,550 0 0 13,486 12,680 13,550 0 0 33 28 15,180 20,200 12,680 171 203,250
227 PLX 1,293,878,081 59,000 58,200 7,920 58,531 351,030 58,500 0 -500 479 424 380,740 367,690 358,950 21,007 67,790,574
228 PME 75,011,625 70,000 0 0 66,667 90 70,000 0 0 13 20 7,240 17,380 90 6 5,250,814
229 PMG 37,949,847 21,050 21,100 8,080 21,123 63,060 21,250 0 200 62 69 73,470 85,960 71,140 1,502 806,434
230 PNC 11,040,241 16,000 0 0 0 0 0 0 0 0 5 0 2,920 0 0 172,790
231 PNJ 162,139,324 94,900 94,900 9,080 95,257 270,900 95,500 0 600 464 434 286,040 290,850 279,980 26,667 15,484,238
232 POM 243,344,952 10,350 0 0 10,036 5,480 10,000 0 -350 28 24 19,910 14,890 5,480 55 2,422,122
233 PPC 326,235,000 18,400 18,350 2,000 18,549 312,140 18,600 0 200 166 178 330,260 323,410 314,140 5,827 5,963,403
234 PPI 48,290,629 1,050 0 0 1,024 25,380 1,060 0 10 49 42 38,970 39,490 25,380 26 51,188
235 PTB 48,599,441 62,500 62,000 1,200 63,628 211,260 63,700 0 1,200 310 323 224,530 232,490 212,460 13,516 3,095,784
236 PTC 17,999,999 6,000 0 0 0 0 0 0 0 2 2 0 15,600 0 0 97,260
237 PTL 100,000,000 2,700 0 0 0 10 2,690 0 -10 8 12 2,030 1,830 10 0 265,947
238