CHỈ SỐ CHỨNG KHOÁN HNX
Ngày 17/05/2012
Chỉ số HNX-INDEX: 76.15 giảm -0.64 tức -0.83%
Tìm kiếm theo ngày:      Định dạng ngày: dd/mm/yyyy
Tìm nhanh phiên giao dịch:      
KẾT QUẢ GIAO DỊCH TỔNG HỢP HNX
  Khối lượng giao dịch Giá trị giao dịch (trđ) Giao dịch khớp lệnh của cổ phiếu
Số lệnh (+/-)% Khối lượng (+/-)%
Giao dịch toàn thị trường 50,734,435 100.00% 545,258.152 100.00% Đặt mua 24,421 -19.64% 64,405,400 -27.11%
Giao dịch khớp lệnh của cổ phiếu 47,888,400 94.39% 491,610.66 90.16% Đặt bán 22,154 1.14% 81,486,600 0.49%
Giao dịch thỏa thuận của cổ phiếu 2,846,035 5.61% 53,647.492 9.84% Chênh lệch Mua - Bán 2,267 -17,081,200
(+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
STT Mã CK KLCP
đang NY		 Giá tham
chiếu		 Giá
mở		 Giá
đóng		 Thay đổi Giá cao
nhất		 Giá thấp
nhất		 Giá bình
quân		 Khối
lượng		 Giá trị Tổng lệnh đặt Tổng KL đặt
Ký hiệu +/- % Mua Bán Mua Bán
1 AAA
9,900,000 21,400 21,900 20,600 -800 -3.74 % 22,000 20,500 21,400 190,500 4,005,900,000 195 135 283,600 280,000
2 ACB
935,849,684 25,700 25,600 25,700 0 0.00 % 25,800 25,600 25,700 659,100 16,921,070,000 94 273 1,104,200 855,500
3 ADC
1,000,000 9,100 8,600 8,600 -500 -5.49 % 8,600 8,600 9,100 100 860,000 5 1 1,400 100
4 AGC
8,300,000 3,100 3,200 3,100 0 0.00 % 3,200 3,000 3,100 20,200 61,060,000 37 49 43,600 110,700
5 ALT
5,356,212 11,500 12,100 11,800 +300 2.61 % 12,100 10,800 11,500 8,200 90,290,000 10 16 21,100 22,500
6 ALV
1,500,000 7,300 7,300 7,300 0 0.00 % 7,600 6,800 7,300 40,800 291,240,000 34 35 40,900 62,600
7 AMC
2,850,000 15,700 14,800 14,800 -900 -5.73 % 14,800 14,800 15,700 1,800 26,640,000 2 8 3,000 3,600
8 AME
12,000,000 3,300 3,500 3,500 +200 6.06 % 3,500 3,100 3,300 11,000 34,250,000 14 11 12,900 11,500
9 AMV
2,115,750 4,700 4,800 4,600 -100 -2.13 % 4,800 4,600 4,700 9,700 45,270,000 19 22 17,500 23,700
10 APG
13,528,900 4,000 4,100 4,100 +100 2.50 % 4,200 3,800 4,000 46,000 183,420,000 35 28 46,900 89,000
11 API
26,400,000 4,500 4,400 4,300 -200 -4.44 % 4,700 4,300 4,500 377,400 1,662,090,000 184 133 526,300 534,400
12 APP
3,811,500 14,000 13,300 14,000 0 0.00 % 14,000 13,200 14,000 1,200 16,020,000 9 8 3,000 5,300
13 APS
39,000,000 4,600 4,700 4,300 -300 -6.52 % 4,700 4,300 4,600 876,200 3,882,520,000 350 229 876,200 1,262,800
14 ARM
2,592,740 16,700 17,800 17,800 +1,100 6.59 % 17,800 17,800 16,700 200 3,560,000 8 2 7,600 2,300
15 ASA
3,000,000 13,900 14,000 13,600 -300 -2.16 % 14,300 13,500 13,900 122,800 1,709,270,000 44 54 146,900 138,900
16 AVS
36,000,000 4,500 4,600 4,500 0 0.00 % 4,700 4,300 4,500 340,500 1,507,170,000 118 141 638,100 765,900
17 B82
3,000,000 9,700 9,500 9,500 -200 -2.06 % 9,600 9,500 9,700 2,700 25,740,000 7 6 5,800 3,300
18 BBS
4,000,000 8,900 8,700 8,700 -200 -2.25 % 8,700 8,700 8,900 600 5,220,000 5 12 5,400 6,900
19 BCC
95,661,397 6,000 6,200 5,900 -100 -1.67 % 6,300 5,800 6,000 573,800 3,429,410,000 169 164 832,500 921,500
20 BDB
1,126,474 6,000 6,000 6,000 0 0.00 % 6,000 6,000 6,000 2 0 2,000
21 BED
3,000,000 8,700 8,700 8,700 0 0.00 % 8,700 8,700 9,000 4 0 3,800
22 BHC
4,500,000 4,000 3,800 3,800 -200 -5.00 % 3,900 3,800 4,000 4,400 16,750,000 14 9 6,500 24,900
23 BHT
4,565,000 8,700 9,300 9,300 +600 6.90 % 9,300 9,300 8,700 100 930,000 3 1 200 100
24 BHV
1,000,013 12,800 13,500 13,500 +700 5.47 % 13,500 13,500 12,800 100 1,350,000 1 3 100 1,300
25 BKC
6,034,700 13,300 13,200 12,400 -900 -6.77 % 13,900 12,400 13,300 209,300 2,662,760,000 174 170 210,700 246,800
26 BLF
5,000,000 5,700 5,800 5,600 -100 -1.75 % 5,900 5,400 5,700 40,000 227,820,000 26 35 49,400 58,800
27 BPC
3,800,000 9,100 8,700 8,600 -500 -5.49 % 8,700 8,500 9,100 9,900 85,150,000 6 16 9,900 18,200
28 BSC
3,150,747 8,100 8,400 8,400 +300 3.70 % 8,400 8,400 8,100 100 840,000 1 5 100 3,100
29 BST
1,100,000 9,800 9,800 9,800 0 0.00 % 9,800 9,800 9,800 0 0 0 0 0 0
30 BTH
3,500,000 6,400 6,000 6,300 -100 -1.56 % 6,300 6,000 6,400 300 1,830,000 2 9 1,100 17,700
31 BTS
109,056,192 6,100 6,300 6,400 +300 4.92 % 6,400 6,300 6,100 5,600 35,390,000 10 26 20,600 26,700
32 BVG
9,750,948 5,300 5,400 5,000 -300 -5.66 % 5,500 5,000 5,300 96,300 505,610,000 55 62 112,700 137,900
33 BVS
72,233,937 14,800 14,900 13,900 -900 -6.08 % 14,900 13,800 14,800 1,064,400 15,204,790,000 378 380 1,115,100 1,515,400
34 BXH
3,012,040 10,300 10,300 10,300 0 0.00 % 10,300 10,300 10,300 0 3 600
35 C92
2,400,000 9,800 10,400 10,400 +600 6.12 % 10,400 10,400 9,800 100 1,040,000 4 10 2,100 3,700
36 CAN
5,000,000 29,000 29,000 29,000 0 0.00 % 29,000 29,000 31,000 200 5,800,000 2 2 800 500
37 CAP
1,700,045 25,000 24,900 24,000 -1,000 -4.00 % 24,900 24,000 25,000 1,100 26,860,000 8 19 2,400 15,400
38 CCM
4,600,000 14,500 14,000 13,500 -1,000 -6.90 % 14,400 13,500 14,500 11,000 150,190,000 11 30 11,000 90,000
39 CIC
4,635,062 4,700 4,800 4,400 -300 -6.38 % 4,800 4,400 4,700 61,000 271,560,000 53 58 61,400 117,300
40 CID
1,082,000 6,900 6,900 6,900 0 0.00 % 6,900 6,900 6,900 0 2 7,600
41 CJC
2,000,000 23,000 22,000 22,000 -1,000 -4.35 % 22,000 22,000 23,000 1,800 39,600,000 4 8 2,800 3,100
42 CKV
4,050,000 8,800 8,200 8,200 -600 -6.82 % 9,200 8,200 8,800 13,600 111,620,000 10 15 13,600 16,400
43 CMC
4,561,050 6,400 6,500 6,200 -200 -3.13 % 6,500 6,000 6,400 6,300 38,280,000 11 22 6,300 17,800
44 CMI
6,428,500 9,800 10,400 10,400 +600 6.12 % 10,400 10,000 9,800 310,800 3,231,340,000 201 88 400,000 310,800
45 CMS
5,000,000 15,100 16,100 15,400 +300 1.99 % 16,100 15,000 15,100 165,500 2,643,080,000 72 91 168,200 203,700
46 CPC
4,303,050 12,100 12,100 12,100 0 0.00 % 12,100 12,100 13,200 1,000 12,100,000 9 5 7,500 5,400
47 CSC
5,000,000 14,500 14,900 14,100 -400 -2.76 % 14,900 14,000 14,500 20,600 289,910,000 46 29 33,400 43,600
48 CT6
6,108,078 9,200 9,700 9,700 +500 5.43 % 9,700 9,700 9,200 100 970,000 3 2 2,600 200
49 CTA
8,000,000 6,300 6,700 6,100 -200 -3.17 % 6,700 6,100 6,300 73,400 471,290,000 54 47 106,700 123,200
50 CTB
2,758,680 15,400 15,400 15,400 0 0.00 % 15,400 15,400 15,400 0 9 7,100
51 CTC
8,799,926 8,000 7,800 8,000 0 0.00 % 8,000 7,800 8,000 18,500 144,920,000 27 14 34,200 32,300
52 CTM
4,399,996 6,200 6,200 5,800 -400 -6.45 % 6,500 5,800 6,200 81,600 497,800,000 54 46 81,700 199,900
53 CTN
6,958,345 5,700 5,700 5,500 -200 -3.51 % 5,800 5,500 5,700 23,300 130,710,000 36 29 38,000 65,100
54 CTS
78,993,400 9,600 9,900 9,500 -100 -1.04 % 10,000 9,400 10,200 168,700 1,631,990,000 120 121 189,200 335,800
55 CTV
2,000,000 5,000 4,700 4,700 -300 -6.00 % 4,700 4,700 5,000 1,500 7,050,000 3 7 1,500 7,800
56 CVN
3,250,000 21,400 21,400 21,400 0 0.00 % 21,400 21,400 21,400 0 9 62,300
57 CVT
8,000,000 14,200 14,300 14,000 -200 -1.41 % 14,400 13,600 14,200 91,300 1,268,290,000 94 96 311,200 159,000
58 CX8
1,858,960 6,200 5,800 5,800 -400 -6.45 % 5,800 5,800 6,200 100 580,000 1 8 100 7,800
59 D11
3,639,995 20,100 19,300 19,000 -1,100 -5.47 % 19,300 19,000 20,100 5,800 110,410,000 7 8 5,900 12,000
60 DAC
1,004,974 15,100 15,100 15,100 0 0.00 % 15,100 15,100 15,100 1,000 15,100,000 3 2 3,000 1,200
61 DAD
5,000,000 8,300 8,400 8,100 -200 -2.41 % 8,400 8,100 8,300 6,500 53,250,000 14 12 15,100 16,500
62 DAE
1,498,680 9,200 9,000 9,000 -200 -2.17 % 9,000 9,000 9,200 5,100 45,900,000 5 6 10,600 10,600
63 DBC
48,409,960 22,800 23,200 22,200 -600 -2.63 % 23,300 22,000 22,800 237,500 5,375,360,000 230 227 316,200 454,600
64 DBT
3,000,000 16,400 16,400 16,400 0 0.00 % 16,400 16,400 16,400 3 1 2,600 100
65 DC2
2,520,000 9,500 9,600 8,900 -600 -6.32 % 9,600 8,900 9,500 10,800 97,210,000 6 11 10,800 49,300
66 DC4
5,000,000 8,000 7,900 8,000 0 0.00 % 8,000 7,500 8,000 12,800 98,300,000 22 18 22,900 22,600
67 DCS
34,773,000 6,200 6,500 6,200 0 0.00 % 6,500 6,100 6,200 687,300 4,324,440,000 332 327 1,074,500 1,189,200
68 DHI
2,628,042 4,000 4,200 3,800 -200 -5.00 % 4,200 3,800 4,000 600 2,440,000 4 3 600 1,300
69 DHT
6,282,602 32,000 34,000 34,100 +2,100 6.56 % 34,100 34,000 32,000 5,500 187,250,000 10 12 7,800 10,500
70 DID
5,000,000 6,900 7,000 6,800 -100 -1.45 % 7,100 6,800 6,900 8,200 56,750,000 23 24 29,700 32,800
71 DIH
2,984,942 14,500 13,900 14,100 -400 -2.76 % 14,300 13,900 14,500 4,300 60,630,000 17 30 5,400 32,200
72 DL1
2,069,994 13,400 13,900 13,900 +500 3.73 % 13,900 13,900 13,400 100 1,390,000 1 5 100 2,400
73 DLR
4,500,000 15,700 15,700 16,200 +500 3.18 % 16,200 15,700 15,700 300 4,760,000 2 4 300 1,200
74 DNC
2,199,697 7,200 7,700 6,900 -300 -4.17 % 7,700 6,900 7,200 400 3,000,000 4 2 800 400
75 DNM
2,411,510 10,000 10,000 10,000 0 0.00 % 10,000 10,000 10,000 5 1 5,600 900
76 DNP
3,427,637 22,000 21,000 21,000 -1,000 -4.55 % 21,000 21,000 22,000 6,700 140,700,000 7 2 8,200 10,000
77 DNY
20,000,000 11,600 11,900 11,300 -300 -2.59 % 12,300 11,300 11,600 62,100 735,140,000 84 76 111,000 104,400
78 DPC
2,237,280 13,600 13,600 13,600 0 0.00 % 13,600 13,600 13,600 1 3 1,200 1,100
79 DST
1,000,000 5,100 4,800 4,800 -300 -5.88 % 4,800 4,800 5,100 200 960,000 2 4 200 6,100
80 DTC
3,620,000 9,600 9,000 9,500 -100 -1.04 % 9,500 9,000 9,600 8,400 75,750,000 3 13 10,600 14,600
81 DXP
7,874,972 25,800 26,000 25,600 -200 -0.78 % 26,000 25,600 25,800 200 5,160,000 18 11 18,500 4,900
82 DZM
5,395,985 12,200 12,100 12,400 +200 1.64 % 12,900 12,100 12,200 221,900 2,789,540,000 113 94 278,500 263,800
83 EBS
10,219,484 7,500 8,000 7,800 +300 4.00 % 8,000 7,700 7,500 321,600 2,549,840,000 173 148 430,100 373,100
84 ECI
1,860,000 8,900 8,900 8,900 0 0.00 % 8,900 8,900 8,900 5 2 16,800 200
85 EFI
13,425,700 7,300 7,600 7,500 +200 2.74 % 7,700 7,300 7,300 88,500 662,010,000 106 54 141,100 120,600
86 EID
15,000,000 8,700 9,000 8,800 +100 1.15 % 9,000 8,600 8,700 11,900 103,560,000 24 19 49,300 39,700
87 FDT
3,054,500 15,900 15,900 15,900 0 0.00 % 15,900 15,900 15,900 1 0 2,000
88 FLC
17,000,000 18,300 18,300 17,400 -900 -4.92 % 18,500 17,300 18,300 243,600 4,384,610,000 122 198 344,800 299,800
89 GBS
13,500,000 15,300 15,100 15,400 +100 0.65 % 15,400 15,100 15,300 131,500 1,996,370,000 41 34 150,200 148,300
90 GFC
8,480,000 7,500 7,500 7,500 0 0.00 % 7,500 7,500 7,500 3 6 5,200 12,500
91 GGG
9,636,029 2,600 2,600 2,500 -100 -3.85 % 2,600 2,500 2,600 31,300 79,710,000 47 49 77,000 117,700
92 GLT
9,236,446 17,500 17,500 17,500 0 0.00 % 17,500 17,500 17,500 0 5 4,800
93 GMX
5,320,694 10,800 10,500 11,100 +300 2.78 % 11,500 10,500 10,800 300 3,310,000 13 3 24,100 300
94 HAD
4,000,000 25,500 26,000 26,000 +500 1.96 % 26,000 26,000 27,000 1,000 26,000,000 6 3 2,000 1,100
95 HAT
3,123,000 19,300 18,200 18,200 -1,100 -5.70 % 18,200 18,000 19,300 2,900 52,560,000 20 6 6,900 4,100
96 HBB
405,000,000 5,600 5,700 5,500 -100 -1.79 % 5,700 5,400 5,600 3,187,600 17,731,230,000 1,431 804 5,164,400 6,130,600
97 HBD
1,535,000 12,600 12,600 12,600 0 0.00 % 12,600 12,600 12,600 1,800 22,680,000 6 9 7,400 2,900
98 HBE
2,231,058 4,100 4,100 4,100 0 0.00 % 4,100 4,100 4,100 1 3 100 2,400
99 HBS
32,999,980 10,100 10,100 10,000 -100 -0.99 % 10,100 9,400 10,100 85,300 843,220,000 41 42 86,900 119,700
100 HCC
3,670,522 12,900 12,500 12,000 -900 -6.98 % 12,500 12,000 12,900 8,600 103,800,000 10 11 8,700 18,200
101 HCT
2,016,385 7,600 7,200 7,100 -500 -6.58 % 7,200 7,100 7,600 15,600 111,060,000 13 21 15,700 18,400
102 HDA
2,200,000 8,900 8,300 8,300 -600 -6.74 % 8,300 8,300 8,900 700 5,810,000 3 4 2,600 800
103 HDO
9,459,879 14,000 14,000 14,100 +100 0.71 % 14,800 14,000 14,000 208,800 3,017,880,000 75 88 229,800 238,400
104 HEV
1,000,000 11,800 11,100 11,700 -100 -0.85 % 12,100 11,000 11,800 2,200 24,420,000 5 16 2,600 10,900
105 HGM
6,300,000 87,500 93,600 88,500 +1,000 1.14 % 93,600 88,500 87,500 1,100 102,450,000 17 5 10,900 2,100
106 HHC
8,212,500 19,800 18,700 18,500 -1,300 -6.57 % 18,700 18,500 19,800 11,900 220,260,000 12 13 11,900 22,000
107 HHG
13,600,000 3,900 4,100 3,700 -200 -5.13 % 4,100 3,700 3,900 21,100 78,400,000 14 10 21,100 35,100
108 HHL
2,748,270 3,000 3,000 3,000 0 0.00 % 3,100 2,900 3,000 11,400 33,470,000 26 35 40,200 72,300
109 HJS
14,999,989 7,800 8,300 8,000 +200 2.56 % 8,300 7,800 7,800 32,600 256,530,000 54 34 88,300 70,200
110 HLC
11,955,675 13,900 13,900 13,700 -200 -1.44 % 13,900 13,000 13,900 3,600 48,640,000 8 18 4,800 11,800
111 HLY
1,000,000 15,300 15,300 15,300 0 0.00 % 15,300 15,300 15,300 0 9 6,000
112 HMH
7,179,906 15,600 16,500 15,500 -100 -0.64 % 16,500 15,500 15,600 1,200 18,800,000 10 15 7,800 16,900
113 HNM
12,500,000 8,300 8,800 7,900 -400 -4.82 % 8,800 7,800 8,300 230,400 1,837,370,000 164 61 247,100 282,600
114 HOM
72,000,000 7,600 7,600 7,500 -100 -1.32 % 7,900 7,500 7,600 148,600 1,132,480,000 110 111 275,600 267,500
115 HPB
3,880,000 10,300 10,000 9,800 -500 -4.85 % 10,000 9,700 10,300 10,400 102,040,000 8 8 11,700 12,700
116 HPC
40,130,620 5,400 5,500 5,300 -100 -1.85 % 5,600 5,200 5,400 264,300 1,416,870,000 158 241 395,100 851,000
117 HPR
4,800,000 12,500 12,500 12,500 0 0.00 % 12,500 12,500 12,500 7 5 10,300 2,600
118 HPS
1,565,250 6,400 6,000 6,000 -400 -6.25 % 6,000 6,000 6,400 1,000 6,000,000 1 5 1,000 5,800
119 HST
1,500,000 4,400 4,700 4,700 +300 6.82 % 4,700 4,700 4,400 100 470,000 2 1 3,100 1,800
120 HTB
1,800,000 36,500 36,500 36,500 0 0.00 % 36,500 36,500 36,500 0 23 146,900
121 HTC
5,250,000 14,300 14,400 14,000 -300 -2.10 % 14,400 14,000 14,300 9,000 127,000,000 10 13 16,500 18,100
122 HTP
1,804,980 5,000 5,000 5,000 0 0.00 % 5,000 5,000 5,000 100 500,000 7 18 11,100 34,000
123 HUT
34,997,600 12,600 12,600 11,900 -700 -5.56 % 12,900 11,800 12,600 740,600 9,014,960,000 334 326 783,200 1,172,300
124 HVT
7,234,212 9,500 9,000 9,900 +400 4.21 % 9,900 9,000 9,500 1,700 15,390,000 4 9 2,700 4,300
125 ICG
20,000,000 11,000 11,300 10,500 -500 -4.55 % 11,300 10,400 11,000 409,700 4,387,260,000 237 160 465,100 589,500
126 IDJ
32,600,000 5,500 5,600 5,400 -100 -1.82 % 5,700 5,300 5,500 612,700 3,336,980,000 179 234 927,200 938,700
127 IDV
3,528,500 18,200 18,200 18,200 0 0.00 % 18,200 18,200 18,200 2 1 400 200
128 ILC
4,074,052 6,600 6,600 6,600 0 0.00 % 6,600 6,600 6,600 5 1 1,800 100
129 INC
1,800,000 6,000 6,000 6,000 0 0.00 % 6,000 6,000 6,000 1 6 10,400 14,600
130 INN
5,400,000 12,400 12,000 12,300 -100 -0.81 % 12,300 12,000 12,400 2,100 25,230,000 3 10 5,600 16,100
131 IVS
16,100,000 6,600 6,700 6,700 +100 1.52 % 7,000 6,400 6,600 518,200 3,470,680,000 138 100 612,100 633,800
132 KBT
3,001,699 17,500 17,500 17,500 0 0.00 % 17,500 17,500 17,500 0 3 10,000
133 KHB
6,270,000 7,500 7,500 7,500 0 0.00 % 7,500 7,500 7,500 0 0 0 0 0 0
134 KHL
5,600,000 5,500 5,300 5,300 -200 -3.64 % 5,700 5,200 5,500 62,000 329,030,000 59 38 70,600 115,200
135 KKC
5,200,000 11,500 11,500 11,100 -400 -3.48 % 11,600 11,100 11,500 21,800 246,240,000 40 41 46,300 78,300
136 KLS
202,500,000 11,400 11,600 11,100 -300 -2.63 % 11,600 11,000 11,400 2,654,000 29,972,350,000 922 907 3,362,600 4,506,700
137 KMT
9,846,562 6,900 6,500 6,500 -400 -5.80 % 6,500 6,500 6,900 100 650,000 1 3 100 1,100
138 KSD
10,737,500 5,100 5,200 4,900 -200 -3.92 % 5,300 4,900 5,100 675,000 3,424,700,000 277 187 812,800 811,500
139 KST
2,996,010 5,300 5,300 5,300 0 0.00 % 5,300 5,300 5,300 3 0 5,000
140 KTS
3,900,000 42,000 41,500 41,400 -600 -1.43 % 41,500 41,400 42,000 800 33,190,000 13 9 1,800 2,300
141 KTT
2,875,000 4,000 3,800 3,800 -200 -5.00 % 3,800 3,800 4,000 200 760,000 1 11 200 17,300
142 L14
2,880,000 8,800 9,000 9,000 +200 2.27 % 9,000 9,000 8,800 100 900,000 1 3 100 1,000
143 L18
5,400,000 11,400 12,000 11,600 +200 1.75 % 12,100 11,600 11,400 19,900 235,950,000 27 17 28,500 22,800
144 L35
3,265,155 6,800 6,500 6,600 -200 -2.94 % 6,700 6,500 6,800 3,800 24,870,000 13 24 11,900 22,600
145 L43
3,500,000 8,200 8,200 8,200 0 0.00 % 8,200 8,200 8,200 6 6 16,600 9,600
146 L44
4,000,000 8,600 8,700 8,600 0 0.00 % 8,700 8,400 8,600 21,000 179,650,000 34 21 45,000 29,700
147 L61
7,015,000 9,200 9,600 9,600 +400 4.35 % 9,600 9,600 9,200 100 960,000 4 7 8,000 6,000
148 L62
5,741,817 8,900 8,800 9,300 +400 4.49 % 9,300 8,800 8,900 300 2,690,000 6 11 400 5,100
149 LAS
54,050,000 30,000 30,500 29,600 -400 -1.33 % 31,000 29,000 30,000 108,500 3,244,690,000 123 90 117,600 142,000
150 LBE
1,100,000 9,000 8,400 8,400 -600 -6.67 % 8,400 8,400 9,000 200 1,680,000 3 5 800 1,700
151 LCD
1,324,000 7,200 7,200 7,200 0 0.00 % 7,200 7,200 7,200 1 0 1,000
152 LCS
6,000,000 15,800 15,800 15,400 -400 -2.53 % 15,900 14,900 15,800 87,500 1,357,760,000 122 90 121,000 155,900
153 LDP
3,399,959 24,300 22,600 22,600 -1,700 -7.00 % 22,900 22,600 24,300 4,900 110,850,000 12 6 4,900 5,000
154 LHC
2,000,000 27,200 27,200 27,200 0 0.00 % 27,200 27,200 27,200 0 14 8,700
155 LIG
12,000,000 11,500 11,300 11,400 -100 -0.87 % 12,300 11,300 11,500 52,800 620,190,000 63 59 114,500 133,000
156 LM3
5,150,000 4,000 4,100 3,900 -100 -2.50 % 4,100 3,800 4,000 21,300 82,410,000 18 26 21,500 24,200
157 LM7
4,957,000 5,100 5,200 4,800 -300 -5.88 % 5,300 4,800 5,100 3,100 15,150,000 6 16 3,100 23,200
158 LO5
5,000,000 4,500 4,400 4,300 -200 -4.44 % 4,400 4,300 4,500 5,200 22,610,000 9 13 34,600 20,400
159 LTC
3,880,000 8,000 8,000 7,500 -500 -6.25 % 8,000 7,500 8,000 51,200 386,760,000 45 76 51,300 83,100
160 LUT
15,000,000 7,800 7,600 7,900 +100 1.28 % 8,100 7,600 7,800 53,700 430,590,000 69 54 67,400 64,200
161 MAC
5,499,811 4,700 5,000 4,900 +200 4.26 % 5,000 4,700 4,700 116,600 573,890,000 98 52 258,300 172,100
162 MAX
7,200,000 11,500 11,800 11,200 -300 -2.61 % 12,000 10,900 11,500 255,700 2,915,740,000 100 104 387,700 347,300
163 MCC
4,668,300 13,000 13,000 13,000 0 0.00 % 13,000 13,000 13,000 0 5 4,700
164 MCF
7,999,950 13,000 13,200 13,200 +200 1.54 % 13,200 13,200 13,000 100 1,320,000 7 5 2,200 5,700
165 MCL
2,220,000 3,800 3,800 3,600 -200 -5.26 % 3,800 3,600 3,800 20,700 74,540,000 18 10 20,700 52,900
166 MCO
4,103,929 4,300 4,500 4,100 -200 -4.65 % 4,500 4,000 4,300 37,300 149,850,000 42 29 38,700 50,400
167 MDC
15,083,952 13,200 13,600 13,600 +400 3.03 % 13,600 13,600 13,200 100 1,360,000 3 12 300 6,400
168 MEC
7,000,000 7,300 7,400 6,900 -400 -5.48 % 7,400 6,800 7,300 25,200 176,830,000 37 22 32,600 46,300
169 MHL
3,976,350 5,600 5,900 5,900 +300 5.36 % 5,900 5,900 5,600 1,000 5,900,000 6 1 2,100 1,000
170 MIC
5,486,046 14,100 14,100 14,000 -100 -0.71 % 14,300 13,900 14,100 20,900 293,500,000 39 36 36,900 47,600
171 MIH
4,000,000 12,600 12,400 12,000 -600 -4.76 % 12,900 12,000 12,600 1,300 16,110,000 4 12 1,300 3,500
172 MIM
3,409,932 8,400 8,500 8,500 +100 1.19 % 8,500 8,500 8,400 500 4,250,000 4 5 1,800 5,700
173 MKV
1,123,600 5,900 5,900 6,300 +400 6.78 % 6,300 5,900 5,900 5,900 36,620,000 10 7 10,700 8,200
174 MMC
3,160,000 6,700 6,900 6,400 -300 -4.48 % 7,100 6,400 6,700 6,500 45,980,000 13 8 10,000 6,500
175 MNC
8,069,699 4,500 4,500 4,600 +100 2.22 % 4,600 4,300 4,500 5,100 22,570,000 9 19 26,100 21,600
176 NAG
14,849,578 4,500 4,700 4,400 -100 -2.22 % 4,700 4,400 4,500 25,400 115,840,000 20 34 29,500 54,100
177 NBC
12,000,000 19,800 19,900 19,600 -200 -1.01 % 20,100 19,500 19,800 10,500 207,440,000 27 30 23,100 24,100
178 NBP
12,865,500 14,900 14,900 14,900 0 0.00 % 14,900 14,900 14,900 50,100 746,490,000 8 18 52,300 52,700
179 NDN
10,020,000 9,600 9,600 9,200 -400 -4.17 % 9,700 9,100 9,600 118,600 1,109,400,000 93 84 161,300 161,300
180 NET
7,999,446 39,400 39,500 38,600 -800 -2.03 % 39,500 38,600 44,400 600 23,610,000 11 14 2,100 5,200
181 NGC
1,200,000 10,500 9,800 9,800 -700 -6.67 % 9,800 9,800 10,500 500 4,900,000 1 6 500 6,100
182 NHA
8,835,000 6,600 6,600 6,800 +200 3.03 % 6,900 6,600 6,600 7,100 47,720,000 23 19 57,300 13,900
183 NHC
1,520,771 23,000 23,200 23,200 +200 0.87 % 23,200 23,100 23,000 2,400 55,660,000 10 5 4,800 2,400
184 NIS
3,000,000 4,600 4,600 4,600 0 0.00 % 4,600 4,600 4,600 5 1 1,900 100
185 NLC
5,000,000 15,400 15,400 15,400 0 0.00 % 15,400 15,400 15,400 6 9 2,600 4,100
186 NPS
2,170,000 13,800 13,500 13,700 -100 -0.72 % 13,700 13,500 13,800 4,900 66,170,000 10 2 7,500 4,900
187 NSN
2,959,314 5,000 5,300 5,000 0 0.00 % 5,300 4,700 5,000 2,500 11,840,000 5 7 4,500 6,500
188 NST
6,913,133 11,000 11,300 11,100 +100 0.91 % 11,300 11,100 11,000 6,000 67,600,000 11 10 10,200 8,300
189 NTP
43,337,996 43,200 45,500 43,700 +500 1.16 % 46,000 43,000 43,200 89,500 3,926,830,000 65 18 101,600 97,100
190 NVB
301,021,552 7,900 7,900 8,000 +100 1.27 % 8,000 7,900 7,900 7,600 60,360,000 11 25 37,800 51,600
191 NVC
16,000,000 3,600 3,800 3,600 0 0.00 % 3,800 3,500 3,600 26,500 94,400,000 57 28 61,300 51,000
192 OCH
100,000,000 18,900 19,000 19,000 +100 0.53 % 19,300 19,000 18,900 44,600 852,560,000 39 24 69,000 71,700
193 ONE
5,783,400 7,600 7,600 7,400 -200 -2.63 % 7,600 7,400 7,600 11,700 87,620,000 23 22 16,200 18,000
194 ORS
24,000,000 3,800 3,900 3,700 -100 -2.63 % 4,000 3,700 3,800 205,700 785,540,000 114 88 279,500 379,000
195 PCG
18,870,000 6,000 6,000 5,600 -400 -6.67 % 6,000 5,600 6,000 5,200 30,080,000 12 15 5,700 9,200
196 PCT
23,000,000 4,400 4,700 4,400 0 0.00 % 4,700 4,300 4,400 64,100 286,430,000 72 45 106,700 135,000
197 PDC
15,000,000 4,500 4,700 4,400 -100 -2.22 % 4,700 4,200 4,500 52,500 224,050,000 50 48 53,500 90,100
198 PFL
50,000,000 5,800 6,100 5,800 0 0.00 % 6,200 5,700 5,800 371,400 2,204,380,000 139 99 443,800 586,200
199 PGS
38,000,000 26,700 28,000 26,400 -300 -1.12 % 28,300 26,000 26,700 869,100 23,672,830,000 494 609 926,700 1,618,400
200 PGT
9,241,801 4,800 4,600 4,800 0 0.00 % 5,100 4,500 4,800 140,500 697,320,000 129 81 233,700 178,800
201 PHC
10,939,977 6,300 6,500 6,000 -300 -4.76 % 6,600 6,000 6,300 26,800 166,110,000 35 27 51,500 43,900
202 PHH
20,000,000 6,800 7,000 6,400 -400 -5.88 % 7,000 6,400 6,800 195,300 1,279,130,000 73 77 222,400 305,600
203 PHS
30,000,000 4,200 4,100 4,100 -100 -2.38 % 4,200 4,000 4,200 1,200 4,890,000 7 13 1,200 27,500
204 PIV
1,200,000 6,500 6,500 6,500 0 0.00 % 6,500 6,500 6,500 3 2 2,000 1,300
205 PJC
3,072,410 14,100 14,000 14,000 -100 -0.71 % 14,000 14,000 14,100 700 9,800,000 1 2 4,400 1,700
206 PLC
50,200,363 23,900 25,200 24,100 +200 0.84 % 25,500 24,000 23,900 154,100 3,879,780,000 121 124 221,600 195,200
207 PMC
6,481,634 21,500 21,500 21,500 0 0.00 % 21,500 21,500 21,500 6 6 2,700 2,300
208 PMS
7,227,662 7,600 7,500 7,200 -400 -5.26 % 7,500 7,200 7,600 2,700 19,950,000 5 4 5,500 2,700
209 POT
19,430,006 13,600 13,500 13,000 -600 -4.41 % 14,000 13,000 13,600 111,500 1,500,220,000 76 98 154,700 180,800
210 PPE
2,000,000 5,700 5,400 5,400 -300 -5.26 % 5,400 5,400 5,700 300 1,620,000 2 12 300 14,800
211 PPG
7,342,500 6,000 6,400 5,600 -400 -6.67 % 6,400 5,600 6,000 17,500 98,430,000 12 29 17,500 58,700
212 PPP
2,335,500 8,000 8,000 8,000 0 0.00 % 8,000 8,000 8,000 4 0 5,000
213 PPS
15,000,000 13,400 13,600 12,700 -700 -5.22 % 13,700 12,600 13,400 154,700 2,018,280,000 118 141 191,800 234,100
214 PRC
1,200,000 6,600 6,600 6,600 0 0.00 % 6,600 6,600 6,600 1 1 3,000 100
215 PSC
4,800,000 13,100 13,100 13,100 0 0.00 % 13,100 13,100 13,100 1 3 100 1,100
216 PSG
35,000,000 4,100 4,100 4,100 0 0.00 % 4,300 4,000 4,100 357,300 1,497,190,000 234 115 470,100 433,000
217 PSI
59,841,300 6,100 6,200 5,800 -300 -4.92 % 6,200 5,800 6,100 203,600 1,216,010,000 104 100 523,700 453,400
218 PTI
45,000,000 12,400 12,100 12,300 -100 -0.81 % 12,600 11,600 12,400 55,800 688,340,000 39 38 90,600 75,800
219 PTM
4,200,000 7,400 7,900 7,900 +500 6.76 % 7,900 7,900 7,400 2,000 15,800,000 1 1 2,000 6,100
220 PTS
5,525,526 8,100 8,000 7,700 -400 -4.94 % 8,100 7,600 8,100 18,200 139,420,000 19 26 18,600 33,800
221 PV2
37,350,000 7,400 7,700 7,300 -100 -1.35 % 7,800 7,200 7,400 891,900 6,737,950,000 431 289 1,146,700 1,280,800
222 PVA
21,846,000 10,200 10,300 9,800 -400 -3.92 % 10,500 9,700 10,200 238,000 2,394,180,000 246 189 317,700 490,700
223 PVC
35,000,000 17,900 17,900 17,100 -800 -4.47 % 18,200 16,900 17,900 192,700 3,346,610,000 185 181 289,200 349,400
224 PVE
20,700,000 13,200 13,200 12,600 -600 -4.55 % 13,400 12,600 13,200 101,700 1,300,450,000 88 106 140,700 226,600
225 PVG
27,719,850 14,700 15,500 14,400 -300 -2.04 % 15,600 14,300 14,700 406,900 6,074,070,000 232 399 495,600 952,500
226 PVI
212,947,152 18,500 18,500 18,500 0 0.00 % 18,700 18,400 18,500 36,700 678,960,000 59 60 69,100 57,400
227 PVL
50,000,000 6,300 6,300 6,000 -300 -4.76 % 6,500 6,000 6,300 673,900 4,153,140,000 290 303 1,348,400 1,238,800
228 PVR
53,100,913 6,800 7,200 6,900 +100 1.47 % 7,200 6,500 6,800 10,600 69,030,000 24 21 28,100 31,400
229 PVS
297,802,094 18,700 19,000 18,300 -400 -2.14 % 19,000 18,200 18,700 1,498,600 27,761,260,000 615 567 1,862,000 2,462,200
230 PVV
30,000,000 7,200 7,200 6,700 -500 -6.94 % 7,400 6,700 7,200 184,600 1,284,970,000 141 116 188,300 271,500
231 PVX
400,000,000 10,300 10,400 10,000 -300 -2.91 % 10,500 9,900 10,300 2,974,100 30,208,450,000 1,384 1,048 3,703,000 5,388,000
232 PXA
15,000,000 5,800 5,700 5,400 -400 -6.90 % 6,000 5,400 5,800 149,100 849,440,000 99 106 160,400 209,000
233 QCC
1,500,000 3,300 3,100 3,100 -200 -6.06 % 3,100 3,100 3,300 100 310,000 1 4 100 4,000
234 QHD
4,249,901 6,000 6,000 6,000 0 0.00 % 6,000 6,000 6,000 5 0 5,200
235 QNC
18,451,109 8,300 8,200 8,200 -100 -1.20 % 8,600 8,100 8,300 32,700 270,680,000 40 26 46,200 53,500
236 QST
1,350,000 8,600 8,600 8,600 0 0.00 % 8,600 8,600 8,600 0 0 0 0 0 0
237 QTC
1,200,000 22,600 22,000 21,500 -1,100 -4.87 % 22,600 21,400 22,600 11,100 241,530,000 30 37 16,300 14,900
238 RCL
4,499,763 19,400 19,300 19,000 -400 -2.06 % 19,300 19,000 19,400 3,100 59,170,000 14 12 5,000 14,100
239 RHC
5,120,000 13,800 13,000 13,000 -800 -5.80 % 13,000 13,000 13,800 2,100 27,300,000 4 8 2,100 3,100
240 S12
5,000,000 5,700 5,900 5,900 +200 3.51 % 5,900 5,400 5,700 2,600 14,190,000 8 13 2,700 4,200
241 S27
1,572,833 3,000 3,000 3,000 0 0.00 % 3,000 3,000 3,000 3 5 6,000 9,000
242 S55
2,496,000 23,100 24,700 22,800 -300 -1.30 % 24,700 22,800 23,100 2,400 54,910,000 15 2 4,500 2,800
243 S64
2,000,000 8,300 8,100 8,100 -200 -2.41 % 8,100 8,100 8,300 100 810,000 5 7 8,500 7,900
244 S74
9,000,000 8,800 8,900 8,400 -400 -4.55 % 9,100 8,400 8,800 6,200 53,360,000 13 23 7,700 18,400
245 S91
2,940,000 5,500 5,700 5,700 +200 3.64 % 5,700 5,500 5,500 1,600 8,850,000 13 6 4,200 5,400
246 S96
11,155,532 7,900 8,200 7,400 -500 -6.33 % 8,200 7,400 7,900 399,000 3,006,260,000 262 168 399,000 527,800
247 S99
9,998,960 8,000 8,000 7,500 -500 -6.25 % 8,000 7,500 8,000 139,500 1,053,020,000 83 54 139,500 262,200
248 SAF
4,545,777 28,400 26,500 26,500 -1,900 -6.69 % 26,500 26,500 28,400 200 5,300,000 1 3 200 7,500
249 SAP
1,286,984 6,800 6,800 6,800 0 0.00 % 6,800 6,800 6,800 2 2 5,500 5,000
250 SCC
1,980,000 3,900 3,700 4,100 +200 5.13 % 4,100 3,700 3,900 1,300 4,890,000 14 2 15,400 3,100
251 SCJ
9,758,000 10,400 10,800 10,200 -200 -1.92 % 10,800 10,200 10,400 47,300 491,240,000 32 33 64,100 109,700
252 SCL
9,000,000 6,200 6,200 6,200 0 0.00 % 6,200 5,900 6,200 16,100 99,220,000 8 15 18,100 25,700
253 SCR
100,000,000 13,000 13,200 13,000 0 0.00 % 13,600 12,600 13,000 2,777,700 36,476,410,000 718 747 3,091,400 3,507,900
254 SD1
5,000,000 7,200 6,800 7,600 +400 5.56 % 7,700 6,700 7,200 91,400 629,940,000 47 33 98,700 91,400
255 SD2
12,000,000 10,000 10,400 9,700 -300 -3.00 % 10,400 9,600 10,000 41,400 409,520,000 52 45 74,400 85,200
256 SD3
15,999,356 5,400 5,400 5,200 -200 -3.70 % 5,600 5,200 5,400 35,100 186,790,000 55 35 90,200 68,700
257 SD4
10,300,000 5,700 5,600 5,500 -200 -3.51 % 5,700 5,500 5,700 15,900 88,380,000 23 22 26,700 26,500
258 SD5
9,000,000 21,000 20,800 20,800 -200 -0.95 % 20,800 20,800 21,000 2,000 41,600,000 3 8 2,200 8,200
259 SD6
17,509,824 10,000 10,100 9,700 -300 -3.00 % 10,100 9,700 10,000 95,200 940,030,000 88 68 206,700 187,800
260 SD7
9,000,000 11,600 11,100 11,300 -300 -2.59 % 11,800 11,100 11,600 37,700 432,840,000 62 60 58,100 75,100
261 SD8
2,800,000 5,700 6,000 5,400 -300 -5.26 % 6,000 5,400 5,700 5,400 29,450,000 9 18 5,400 11,900
262 SD9
29,250,000 10,700 10,900 10,300 -400 -3.74 % 11,000 10,300 10,700 256,000 2,717,650,000 122 132 281,900 350,000
263 SDA
13,103,426 9,300 9,400 8,700 -600 -6.45 % 9,400 8,700 9,300 62,500 560,600,000 66 46 63,200 136,300
264 SDB
11,000,000 4,000 4,000 4,000 0 0.00 % 4,000 4,000 4,000 0 3 5,000
265 SDC
2,609,710 10,100 10,100 10,100 0 0.00 % 10,100 10,100 10,100 2 2 100 400
266 SDD
16,007,685 5,700 5,800 5,600 -100 -1.75 % 5,900 5,500 5,700 213,500 1,214,040,000 173 136 325,500 482,300
267 SDE
1,751,092 11,000 10,300 10,300 -700 -6.36 % 10,300 10,300 11,000 1,200 12,360,000 2 7 1,200 10,300
268 SDG
6,499,997 26,600 28,400 28,200 +1,600 6.02 % 28,400 28,200 26,600 500 14,120,000 4 3 500 800
269 SDH
20,950,000 7,800 7,800 7,500 -300 -3.85 % 8,000 7,400 7,800 454,500 3,513,340,000 249 191 589,500 697,400
270 SDJ
4,343,700 5,300 5,300 5,500 +200 3.77 % 5,600 5,000 5,300 7,700 41,920,000 8 13 11,000 9,700
271 SDN
1,518,218 15,000 15,000 15,000 0 0.00 % 15,000 15,000 15,000 0 0 0 0 0 0
272 SDP
11,114,472 6,900 7,000 6,500 -400 -5.80 % 7,100 6,500 6,900 188,400 1,253,510,000 72 38 195,200 249,800
273 SDS
2,800,000 7,800 7,800 7,800 0 0.00 % 7,800 7,800 7,800 0 1 100
274 SDT
21,060,000 14,100 14,100 13,800 -300 -2.13 % 14,600 13,800 14,100 50,500 712,520,000 68 38 73,800 74,500
275 SDU
20,000,000 10,200 9,600 9,500 -700 -6.86 % 9,700 9,500 10,200 11,300 107,500,000 16 22 11,300 41,700
276 SDY
4,500,000 3,500 3,600 3,600 +100 2.86 % 3,600 3,300 3,500 16,300 53,850,000 17 22 16,500 31,800
277 SEB
12,500,000 16,100 16,500 16,500 +400 2.48 % 16,500 16,500 16,100 66,700 1,100,550,000 16 12 86,200 68,700
278 SED
8,000,000 9,100 9,300 8,600 -500 -5.49 % 9,300 8,600 9,100 17,300 149,370,000 20 22 25,600 73,500
279 SEL
5,000,000 6,400 6,000 6,000 -400 -6.25 % 6,400 6,000 6,400 29,900 182,300,000 33 30 30,800 37,800
280 SFN
3,000,000 9,500 9,500 9,500 0 0.00 % 9,500 9,500 9,500 1,400 13,300,000 6 3 3,600 2,500
281 SGC
7,147,580 25,000 23,300 23,300 -1,700 -6.80 % 23,300 23,300 25,000 100 2,330,000 2 3 100 6,100
282 SGD
4,137,000 7,200 7,200 7,200 0 0.00 % 7,200 7,200 7,200 12,600 90,720,000 21 10 19,900 20,700
283 SGH
1,766,300 69,000 69,000 69,000 0 0.00 % 69,000 69,000 69,000 0 0 0 0 0 0
284 SHB
481,579,547 10,000 10,100 9,800 -200 -2.00 % 10,200 9,800 10,000 812,600 8,094,780,000 568 434 1,236,600 1,979,200
285 SHC
3,709,550 5,200 5,300 4,900 -300 -5.77 % 5,300 4,900 5,200 1,300 6,430,000 8 19 1,300 13,000
286 SHN
32,453,360 2,000 2,000 2,000 0 0.00 % 2,100 1,900 2,000 587,700 1,160,910,000 247 148 843,500 1,086,700
287 SHS
100,000,000 8,200 8,400 7,800 -400 -4.88 % 8,400 7,800 8,200 1,045,800 8,350,420,000 366 316 1,294,100 2,032,200
288 SIC
8,000,000 10,100 10,100 9,800 -300 -2.97 % 10,100 9,700 10,100 700 6,870,000 7 12 2,500 10,400
289 SJ1
3,850,000 25,000 23,300 23,300 -1,700 -6.80 % 23,300 23,300 25,000 100 2,330,000 1 3 100 1,500
290 SJC
4,468,905 10,200 9,500 10,000 -200 -1.96 % 10,200 9,500 10,200 1,800 18,020,000 6 15 2,100 13,000
291 SJE
7,996,897 9,900 10,300 9,600 -300 -3.03 % 10,300 9,500 9,900 10,700 103,730,000 24 21 16,200 42,600
292 SJM
5,000,000 4,000 4,000 3,800 -200 -5.00 % 4,100 3,800 4,000 36,300 138,620,000 25 44 36,300 117,900
293 SKS
4,500,000 9,100 9,100 9,300 +200 2.20 % 9,300 9,100 9,100 5,400 49,640,000 19 13 14,100 17,200
294 SME
22,500,000 1,100 1,100 1,100 0 0.00 % 1,100 1,100 1,100 0 0 0 0 0 0
295 SMT
2,931,734 5,200 5,100 4,900 -300 -5.77 % 5,100 4,900 5,200 4,300 21,480,000 5 11 4,300 18,800
296 SNG
4,663,060 16,200 16,200 16,200 0 0.00 % 16,200 15,700 16,200 6,900 110,150,000 37 20 18,100 16,500
297 SPP
12,499,990 12,200 12,200 12,200 0 0.00 % 12,200 11,400 12,200 5,000 57,370,000 14 20 5,200 6,700
298 SQC
12,378,300 84,000 84,000 84,000 0 0.00 % 84,000 84,000 84,000 100 8,400,000 4 4 1,200 1,100
299 SRA
2,000,000 5,200 5,000 5,000 -200 -3.85 % 5,000 4,900 5,200 5,400 26,550,000 9 18 5,600 31,700
300 SRB
8,500,000 4,800 4,900 4,700 -100 -2.08 % 5,000 4,600 4,800 128,000 607,960,000 60 50 194,000 229,700
301 SSG
5,000,000 4,600 4,600 4,600 0 0.00 % 4,600 4,600 4,600 1 1 100 100
302 SSM
5,501,024 7,200 7,500 7,400 +200 2.78 % 7,500 7,100 7,200 6,400 47,430,000 35 20 43,100 38,400
303 SSS
2,500,000 4,800 4,800 4,700 -100 -2.08 % 4,800 4,700 4,800 5,000 23,800,000 5 10 8,500 15,100
304 STC
5,665,530 8,000 8,300 8,000 0 0.00 % 8,300 8,000 8,000 28,800 232,330,000 28 22 42,500 37,600
305 STL
15,000,000 11,400 11,800 10,800 -600 -5.26 % 11,900 10,800 11,400 99,300 1,121,710,000 114 109 130,600 209,500
306 STP
7,000,000 12,300 12,600 11,800 -500 -4.07 % 12,600 11,800 12,300 169,900 2,048,970,000 147 97 245,300 209,500
307 SVN
3,000,000 35,800 35,800 35,800 0 0.00 % 35,800 35,800 35,800 3 3 300 300
308 SVS
13,500,000 4,900 4,900 4,800 -100 -2.04 % 4,900 4,600 4,900 110,500 528,010,000 31 19 155,500 153,200
309 TAG
8,121,506 28,900 30,000 30,000 +1,100 3.81 % 30,000 30,000 28,900 1,600 48,000,000 10 7 3,600 4,500
310 TAS
13,900,000 4,900 5,200 5,100 +200 4.08 % 5,200 5,100 4,900 109,100 567,270,000 35 6 139,000 109,100
311 TBX
1,510,280 11,200 11,900 11,900 +700 6.25 % 11,900 11,900 11,200 200 2,380,000 3 1 300 200
312 TC6
12,998,694 19,100 19,500 18,700 -400 -2.09 % 19,500 18,600 19,100 50,500 960,110,000 64 118 60,300 139,700
313 TCS
14,999,229 13,900 13,400 13,500 -400 -2.88 % 14,100 13,300 13,900 39,100 531,170,000 54 45 84,600 48,700
314 TCT
3,197,000 60,000 64,000 64,200 +4,200 7.00 % 64,200 64,000 60,000 2,600 166,580,000 40 8 17,300 2,600
315 TDN
16,000,000 15,500 15,600 15,500 0 0.00 % 15,800 15,500 15,500 7,300 113,730,000 25 23 12,600 62,200
316 TET
5,702,940 16,200 16,200 16,200 0 0.00 % 16,200 16,200 16,200 4 1 1,000 100
317 TH1
12,594,857 22,400 21,800 23,400 +1,000 4.46 % 23,900 21,800 22,400 98,800 2,313,850,000 10 8 120,000 98,800
318 THB
11,424,570 12,000 12,300 11,900 -100 -0.83 % 12,500 11,500 12,000 10,300 121,570,000 22 23 24,300 43,100
319 THT
13,650,000 14,200 14,300 14,200 0 0.00 % 15,100 14,000 14,200 124,800 1,832,170,000 157 111 150,900 172,200
320 THV
57,750,000 2,600 2,500 2,500 -100 -3.85 % 2,600 2,500 2,600 488,200 1,223,070,000 148 173 488,200 1,440,300
321 TIG
16,500,000 5,300 5,400 5,000 -300 -5.66 % 5,400 5,000 5,300 109,000 550,010,000 36 54 109,000 269,900
322 TJC
6,000,000 3,800 3,700 3,900 +100 2.63 % 4,000 3,700 3,800 5,400 20,180,000 15 9 20,600 9,100
323 TKC
10,406,716 6,600 6,400 6,200 -400 -6.06 % 6,400 6,200 6,600 15,700 98,110,000 11 16 15,900 28,200
324 TKU
3,774,078 6,300 6,400 6,400 +100 1.59 % 6,400 6,400 6,300 3,500 22,400,000 3 4 7,000 5,300
325 TLC
9,980,000 2,800 2,800 2,800 0 0.00 % 2,900 2,700 2,800 62,100 169,870,000 31 35 66,900 112,000
326 TLT
6,989,800 4,100 4,100 4,100 0 0.00 % 4,200 4,000 4,100 28,100 114,370,000 26 18 64,800 57,600
327 TMC
12,400,000 11,300 10,800 11,000 -300 -2.65 % 11,000 10,800 11,300 1,900 20,740,000 3 11 2,200 15,000
328 TMX
6,000,000 9,000 9,000 9,000 0 0.00 % 9,000 9,000 9,000 4,500 40,500,000 9 9 7,400 9,200
329 TNG
13,461,325 10,500 10,700 10,300 -200 -1.90 % 10,700 10,200 10,500 319,700 3,336,970,000 121 151 415,100 468,600
330 TPH
2,015,985 5,100 5,100 5,100 0 0.00 % 5,100 5,100 5,100 1 0 0
331 TPP
3,995,600 8,400 8,100 8,800 +400 4.76 % 8,800 8,100 8,400 700 5,740,000 10 4 13,200 5,400
332 TSB
6,745,480 7,000 6,600 6,600 -400 -5.71 % 6,600 6,600 7,000 500 3,300,000 2 1 500 500
333 TSM
2,936,140 7,500 7,500 7,500 0 0.00 % 7,500 7,500 7,500 0 1 500
334 TST
4,800,000 7,300 7,800 7,400 +100 1.37 % 7,800 7,200 7,300 11,700 85,890,000 32 36 29,400 53,700
335 TTC
5,992,348 4,100 4,200 4,100 0 0.00 % 4,200 3,900 4,100 19,300 77,020,000 16 14 21,000 35,200
336 TV2
4,439,000 13,800 14,300 13,900 +100 0.72 % 14,300 13,900 13,800 5,900 82,210,000 6 6 18,100 9,900
337 TV3
3,381,000 15,800 15,600 15,600 -200 -1.27 % 15,600 15,600 15,800 300 4,680,000 5 4 6,500 2,100
338 TV4
5,098,777 12,900 12,900 12,900 0 0.00 % 12,900 12,900 12,900 8 6 3,000 3,100
339 TVD
24,999,372 12,200 12,500 12,100 -100 -0.82 % 12,700 12,000 12,200 36,600 448,140,000 45 56 66,700 61,700
340 TXM
7,000,000 4,800 4,500 4,500 -300 -6.25 % 4,800 4,500 4,800 39,500 178,780,000 45 32 39,500 55,400
341 UNI
9,484,468 12,500 12,000 11,700 -800 -6.40 % 13,000 11,700 12,500 216,400 2,564,880,000 129 176 216,400 444,100
342 V11
8,399,889 3,100 3,300 3,000 -100 -3.23 % 3,300 2,900 3,100 11,600 35,170,000 20 17 24,000 39,900
343 V12
5,818,000 7,800 8,000 8,000 +200 2.56 % 8,000 8,000 7,800 700 5,600,000 14 9 6,900 11,700
344 V15
10,000,000 5,500 5,500 5,200 -300 -5.45 % 5,600 5,200 5,500 98,500 524,530,000 65 44 103,000 141,900
345 V21
1,700,000 12,000 12,000 12,000 0 0.00 % 12,000 12,000 12,000 6 0 1,100
346 VAT
1,200,000 4,700 4,900 4,900 +200 4.26 % 4,900 4,900 4,700 200 980,000 3 2 2,200 2,200
347 VBC
2,999,989 17,600 17,200 17,200 -400 -2.27 % 17,200 17,200 17,600 200 3,440,000 4 10 300 13,000
348 VBH
2,900,000 16,500 17,600 17,000 +500 3.03 % 17,600 17,000 16,500 1,100 18,760,000 3 9 1,100 15,100
349 VC1
7,400,000 17,100 16,700 16,000 -1,100 -6.43 % 16,700 16,000 17,100 7,800 126,290,000 23 19 9,700 16,000
350 VC2
12,060,913 13,300 13,300 13,300 0 0.00 % 13,300 13,300 13,300 7 3 4,900 1,100
351 VC3
8,000,000 18,000 17,600 17,600 -400 -2.22 % 17,600 17,600 18,000 200 3,520,000 2 5 400 500
352 VC5
5,000,000 8,300 8,300 8,000 -300 -3.61 % 8,400 7,900 8,300 17,400 142,170,000 39 33 34,100 29,900
353 VC6
8,000,000 8,000 8,500 8,500 +500 6.25 % 8,500 8,500 8,000 100 850,000 3 4 1,200 4,100
354 VC7
8,000,000 8,600 8,600 8,600 0 0.00 % 8,700 8,200 8,600 3,200 27,040,000 16 21 10,800 14,400
355 VC9
12,000,000 7,800 7,900 7,900 +100 1.28 % 7,900 7,500 7,800 3,300 25,030,000 13 17 8,800 10,100
356 VCC
6,000,000 10,200 10,800 10,000 -200 -1.96 % 10,800 9,600 10,200 13,700 139,390,000 24 25 20,500 24,900
357 VCG
441,710,673 12,400 12,400 11,700 -700 -5.65 % 12,500 11,700 12,400 1,499,700 17,983,170,000 693 433 1,843,200 2,166,400
358 VCH
3,970,000 2,700 2,700 2,700 0 0.00 % 2,700 2,700 2,700 2,800 7,560,000 14 5 19,600 8,500
359 VCM
3,000,000 13,200 13,500 13,500 +300 2.27 % 13,500 13,500 13,200 100 1,350,000 1 6 100 21,600
360 VCR
36,000,000 6,200 6,200 5,800 -400 -6.45 % 6,200 5,800 6,200 93,800 548,630,000 55 59 93,800 167,500
361 VCS
52,999,251 13,100 13,000 12,500 -600 -4.58 % 13,100 12,400 13,100 116,800 1,498,550,000 103 53 135,800 134,000
362 VCV
11,007,183 3,100 3,200 3,200 +100 3.23 % 3,200 3,100 3,100 900 2,870,000 3 9 900 10,800
363 VDL
3,128,840 37,700 40,300 38,100 +400 1.06 % 40,300 38,100 37,700 3,000 118,700,000 5 3 4,500 3,000
364 VDS
34,979,987 5,600 5,500 5,300 -300 -5.36 % 5,500 5,300 5,600 50,900 270,370,000 17 23 56,800 70,400
365 VE1
3,000,000 5,100 5,300 5,200 +100 1.96 % 5,400 5,000 5,100 36,300 185,570,000 24 35 44,900 61,600
366 VE2
2,158,880 7,000 7,200 7,300 +300 4.29 % 7,300 7,100 7,000 2,700 19,410,000 4 6 2,700 8,500
367 VE3
1,319,710 8,400 8,500 8,400 0 0.00 % 8,700 8,400 8,400 14,600 123,920,000 20 21 18,300 32,700
368 VE9
7,200,088 10,100 10,500 9,400 -700 -6.93 % 10,500 9,400 10,100 76,200 725,240,000 69 75 76,200 140,100
369 VFR
15,000,000 10,500 10,500 10,200 -300 -2.86 % 10,600 10,200 10,500 146,600 1,526,750,000 86 103 223,200 201,900
370 VGP
8,214,692 14,400 13,800 13,800 -600 -4.17 % 13,900 13,800 14,400 4,300 59,370,000 3 9 12,800 11,800
371 VGS
37,599,710 7,200 7,400 7,100 -100 -1.39 % 7,500 7,000 7,200 644,000 4,653,390,000 293 302 908,500 1,034,200
372 VHH
6,000,000 4,600 4,600 4,700 +100 2.17 % 4,800 4,300 4,600 84,900 380,330,000 36 45 86,100 117,400
373 VHL
9,000,000 16,100 15,500 15,500 -600 -3.73 % 15,500 15,000 16,100 7,600 114,310,000 9 6 12,200 8,300
374 VIE
1,561,244 6,400 6,100 6,100 -300 -4.69 % 6,100 6,100 6,400 9,000 54,900,000 3 3 9,100 12,600
375 VIG
34,133,300 2,900 3,000 2,800 -100 -3.45 % 3,000 2,700 2,900 494,400 1,390,650,000 168 223 827,600 1,805,500
376 VIT
9,900,000 5,000 4,900 4,700 -300 -6.00 % 4,900 4,700 5,000 7,900 37,450,000 3 6 11,600 12,400
377 VIX
30,000,000 12,300 12,100 12,500 +200 1.63 % 12,800 12,100 12,300 20,600 255,830,000 47 36 27,500 31,400
378 VKC
13,000,000 6,400 6,500 6,100 -300 -4.69 % 6,600 6,100 6,400 166,800 1,057,700,000 117 102 266,800 339,400
379 VLA
1,080,000 9,600 10,100 9,800 +200 2.08 % 10,100 9,600 9,600 6,400 61,560,000 6 10 17,300 19,300
380 VMC
6,500,000 21,800 21,800 21,800 0 0.00 % 21,800 21,800 21,800 0 6 5,200
381 VMG
9,600,000 4,300 4,300 4,300 0 0.00 % 4,300 4,300 4,300 0 0 0 0 0 0
382 VNC
7,875,000 14,100 14,700 14,700 +600 4.26 % 14,700 14,700 14,100 100 1,470,000 4 8 10,600 4,700
383 VND
99,999,000 12,300 12,500 12,000 -300 -2.44 % 12,500 11,900 12,300 3,696,300 45,232,420,000 732 732 5,043,900 5,324,500
384 VNF
5,600,000 32,000 30,600 32,100 +100 0.31 % 32,100 30,300 32,000 10,900 336,970,000 31 23 21,100 24,400
385 VNR
100,827,658 12,800 12,800 12,500 -300 -2.34 % 12,800 12,300 12,800 41,700 520,900,000 44 32 54,400 51,200
386 VNT
5,472,000 13,200 13,200 13,200 0 0.00 % 13,200 13,200 13,700 5 3 1,600 4,000
387 VSP
38,084,489 2,100 2,100 2,100 0 0.00 % 2,200 2,000 2,100 99,100 207,820,000 81 47 214,100 206,500
388 VTC
4,534,696 3,700 3,600 3,700 0 0.00 % 3,700 3,500 3,700 4,800 17,110,000 16 13 6,900 10,800
389 VTL
1,800,000 32,900 32,900 32,900 0 0.00 % 32,900 32,900 32,900 0 1 100
390 VTS
2,000,205 18,400 19,600 19,600 +1,200 6.52 % 19,600 19,600 18,400 1,000 19,600,000 7 4 4,600 1,000
391 VTV
15,600,000 10,400 9,700 9,700 -700 -6.73 % 10,400 9,700 10,400 64,700 642,180,000 47 58 64,700 108,700
392 VXB
4,049,006 9,700 9,600 9,200 -500 -5.15 % 9,600 9,200 9,700 3,000 27,730,000 6 6 8,700 6,400
393 WCS
2,500,000 37,700 37,400 35,100 -2,600 -6.90 % 37,400 35,100 37,700 4,100 144,310,000 13 26 4,200 11,600
394 WSS
50,300,000 6,300 6,400 6,000 -300 -4.76 % 6,400 5,900 6,300 690,900 4,222,440,000 198 270 796,900 1,585,200
395 XMC
19,998,240 9,500 9,200 9,300 -200 -2.11 % 9,300 9,000 9,500 33,200 303,650,000 45 30 72,700 42,400
396 YBC
4,837,430 11,700 11,700 11,700 0 0.00 % 11,700 11,700 11,700 4 3 1,500 1,000
GIAO DỊCH THỎA THUẬN TRONG NƯỚC
STT Mã CK Giá thực hiện KL giao dịch Giá trị giao dịch
1 ACB
24,000 60 1,440,000
2 CIC
4,400 50 220,000
3 CVN
22,800 92,000 2,097,600,000
4 DAC
14,100 4 56,400
5 DBC
21,300 66 1,405,800
6 DCS
5,800 62 359,600
7 DLR
16,700 111,900 1,868,730,000
8 DZM
13,000 15,000 195,000,000
9 GBS
16,300 57,080 930,404,000
10 HLC
13,000 71 923,000
11 HPC
5,100 52 265,200
12 ICG
10,300 40 412,000
13 KLS
11,300 130,000 1,469,000,000
14 LUT
7,300 40 292,000
15 MAX
10,700 105,000 1,123,500,000
16 PCG
5,600 40 224,000
17 PCT
4,100 6,000 24,600,000
18 PGT
4,500 25 112,500
19 PLC
25,200 17,000 428,400,000
20 PVC
16,700 40 668,000
21 PVS
17,400 50 870,000
22 PVX
11,000 7,500 82,500,000
23 SCR
13,000 80,000 1,040,000,000
24 SD2
9,300 99 920,700
25 SDD
5,400 80 432,000
26 SHB
10,000 100,000 1,000,000,000
27 SHS
8,200 70,000 574,000,000
28 SVN
38,300 125,800 4,818,140,000
29 TC6
17,800 92 1,637,600
30 TDN
14,500 38 551,000
31 VCG
11,600 20 232,000
32 VCS
12,200 53 646,600
33 VND
12,200 30,000 366,000,000
34 VNF
34,200 198,000 6,771,600,000