HOSE | HNX  | VN30  | HNX30 | UPCoM | OTC | LSX  | CSX 

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 117.81 giảm -0.3 tức -0.25%
Chọn ngày  :   
KẾT QUẢ GIAO DỊCH TỔNG HỢP HNX
  Khối lượng giao dịch Giá trị giao dịch (trđ)   Giao dịch khớp lệnh của cổ phiếu Vốn hóa
Số lệnh (+/-)% Khối lượng (+/-)%
Giao dịch toàn thị trường 10,233,323 100% 164,775.84 100% Đặt mua 7,046 -54.25% 41,953,000 -41.09% 219,495,196
Giao dịch khớp lệnh của cổ phiếu 9,667,085 94.47% 162,793.78 98.8% Đặt bán 8,298 -36.92% 38,396,600 -32.29%
Giao dịch thỏa thuận của cổ phiếu 566,238 5.53% 1,982.06 1.2% Chênh lệch
Mua - Bán
-1,252   3,556,400    
(+/-)% : 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 Vốn hóa TT
Ký hiệu +/- % Mua Bán Mua Bán
1 ACB
1,027,323,896 41,500 41,700 41,300 -200 -0.48 41,700 41,100 41,500 511,446 21,214.37 442 511 1,666,800 1,401,600 44,789,496
2 ACM
51,000,000 800 800 800 0 0 800 800 800 100 0.08 49 65 479,000 952,500 40,800
3 ADC
3,060,000 19,000 0 19,000 0 0 0 0 19,000 0 0 1 3 6,600 3,200 58,140
4 ALT
6,172,523 14,000 0 14,000 0 0 0 0 14,000 0 0 1 0 3,000 0 80,314
5 ALV
3,157,936 4,200 4,200 4,100 -100 -2.38 4,200 4,100 4,200 5,900 24.75 24 26 46,400 30,700 23,198
6 AMC
2,850,000 27,900 27,600 27,600 -300 -1.08 27,600 27,600 27,600 4,200 115.92 9 72 10,300 24,100 78,660
7 AME
12,000,000 13,500 0 13,500 0 0 0 0 13,500 0 0 0 0 0 0 162,000
8 AMV
27,115,750 14,200 14,200 14,200 0 0 14,200 14,200 14,200 3,000 42.6 7 7 10,300 6,900 385,044
9 API
36,400,000 22,600 22,200 22,200 -400 -1.77 22,200 22,200 22,200 200 4.44 9 12 10,500 8,300 785,880
10 APP
4,411,655 9,800 0 9,800 0 0 0 0 9,800 0 0 0 4 0 21,900 43,234
11 APS
39,000,000 3,900 3,800 3,700 -200 -5.13 3,900 3,700 3,800 35,700 134.52 62 111 168,000 353,900 144,300
12 ARM
2,592,740 47,500 0 47,500 0 0 0 0 47,500 0 0 0 0 0 0 123,155
13 ASA
10,000,000 2,200 0 2,200 0 0 0 0 2,200 0 0 7 4 15,400 13,800 22,000
14 ATS
3,500,000 48,300 48,300 48,200 -100 -0.21 48,400 48,200 48,300 3,500 169.04 9 10 7,700 7,500 168,700
15 B82
5,000,000 1,900 1,800 1,800 -100 -5.26 1,800 1,800 1,800 100 0.18 1 7 100 22,600 9,000
16 BAX
8,200,000 25,000 0 25,000 0 0 0 0 25,000 0 0 0 3 0 800 205,000
17 BBS
6,000,000 11,300 0 11,300 0 0 0 0 11,300 0 0 4 1 9,100 1,000 67,800
18 BCC
110,010,054 6,600 6,700 6,700 100 1.52 6,700 6,600 6,600 9,600 63.56 17 22 32,600 59,500 737,067
19 BDB
1,126,474 3,500 0 3,500 0 0 0 0 3,500 0 0 2 0 1,100 0 3,943
20 BED
3,000,000 31,200 0 31,200 0 0 0 0 31,200 0 0 0 0 0 0 93,600
21 BHT
4,565,000 4,800 0 4,800 0 0 0 0 4,800 0 0 0 2 0 7,000 22,080
22 BII
57,680,000 700 0 700 0 0 0 0 700 0 0 0 0 0 0 40,376
23 BKC
11,737,728 7,800 0 7,800 0 0 0 0 7,800 0 0 0 0 0 0 91,554
24 BLF
10,500,000 3,300 3,600 3,600 300 9.09 3,600 3,600 3,600 100 0.36 1 4 100 21,500 37,800
25 BPC
3,800,000 19,500 0 19,500 0 0 0 0 19,500 0 0 0 4 0 2,000 74,100
26 BSC
3,150,747 14,200 0 14,200 0 0 0 0 14,200 0 0 0 0 0 0 44,741
27 BST
1,100,000 10,200 0 10,200 0 0 0 0 10,200 0 0 2 0 1,000 0 11,220
28 BTS
119,961,769 5,100 0 5,100 0 0 0 0 5,100 0 0 0 2 0 300 611,805
29 BTW
9,360,000 14,300 0 14,300 0 0 0 0 14,300 0 0 2 0 1,100 0 133,848
30 BVS
72,233,937 18,700 18,400 17,500 -1,200 -6.42 18,400 17,500 17,600 27,100 477.4 28 28 30,300 122,900 1,263,828
31 BXH
3,012,040 15,500 15,000 15,000 -500 -3.23 15,000 15,000 15,000 1,000 15 1 1 1,000 1,000 45,181
32 C69
5,000,000 4,500 4,700 4,800 300 6.67 4,900 4,700 4,800 300 1.44 7 4 900 400 24,000
33 C92
5,312,920 11,000 0 11,000 0 0 0 0 11,000 0 0 0 4 0 3,200 58,442
34 CAG
13,800,000 108,600 0 108,600 0 0 0 0 108,600 0 0 0 5 0 47,700 1,498,680
35 CAN
5,000,000 26,200 0 26,200 0 0 0 0 26,200 0 0 1 1 1,000 200 131,000
36 CAP
4,760,088 36,800 0 36,800 0 0 0 0 36,800 0 0 9 14 17,200 5,700 175,171
37 CCM
6,199,900 34,000 33,000 33,000 -1,000 -2.94 33,000 33,000 33,000 200 6.6 1 6 200 2,800 204,597
38 CDN
66,000,000 17,600 0 17,600 0 0 0 0 17,600 0 0 1 6 100 14,100 1,742,400
39 CEO
154,403,991 16,800 16,900 18,000 1,200 7.14 18,300 16,900 17,900 1,627,831 29,064.78 491 667 2,312,700 2,423,000 2,779,272
40 CET
6,050,000 3,300 3,500 3,500 200 6.06 3,500 3,500 3,200 240 0.77 5 8 6,400 10,000 21,175
41 CIA
8,000,000 33,700 33,500 33,500 -200 -0.59 33,500 33,500 33,500 100 3.35 13 12 30,900 15,900 268,000
42 CJC
4,000,000 23,500 0 23,500 0 0 0 0 23,500 0 0 0 0 0 0 94,000
43 CKV
4,050,000 22,000 0 22,000 0 0 0 0 22,000 0 0 0 3 0 12,600 88,264
44 CLH
10,000,000 14,300 0 14,300 0 0 0 0 14,300 0 0 1 1 500 200 143,000
45 CLM
11,000,000 14,900 0 14,900 0 0 0 0 14,900 0 0 0 0 0 0 163,900
46 CMC
4,561,050 5,600 0 5,600 0 0 0 0 5,600 0 0 0 0 0 0 25,542
47 CMI
15,002,500 1,100 0 1,100 0 0 0 0 1,100 0 0 0 0 0 0 17,600
48 CMS
17,200,000 3,800 0 3,800 0 0 3,500 3,500 3,800 0 0 1 5 1,000 8,700 65,360
49 CPC
4,303,050 40,400 0 40,400 0 0 0 0 40,400 0 0 3 10 100 13,700 164,891
50 CSC
10,000,000 22,900 23,400 23,200 300 1.31 23,400 23,200 23,400 7,100 165.9 21 18 26,000 22,000 232,000
51 CT6
6,108,078 5,500 0 5,500 0 0 0 0 5,500 0 0 0 0 0 0 33,582
52 CTA
8,454,381 500 0 500 0 0 0 0 500 0 0 0 0 0 0 4,771
53 CTB
8,600,000 32,000 29,000 29,500 -2,500 -7.81 29,500 29,000 29,200 2,200 64.3 3 7 3,000 25,500 253,700
54 CTC
8,799,926 3,900 0 3,900 0 0 0 0 3,900 0 0 0 0 0 0 34,320
55 CTP
10,999,998 5,500 5,400 5,400 -100 -1.82 5,400 5,400 5,400 1,200 6.48 16 23 33,800 18,300 59,400
56 CTT
4,697,351 6,700 0 6,700 0 0 0 0 6,700 0 0 2 0 6,000 0 31,472
57 CTX
26,353,800 27,000 0 27,000 0 0 0 0 27,000 0 0 1 3 200 1,500 711,553
58 CVN
8,250,000 10,300 10,300 10,300 0 0 10,400 10,300 10,300 33,600 347.09 58 46 182,300 58,200 84,975
59 CX8
2,110,586 9,500 0 9,500 0 0 0 0 9,500 0 0 0 0 0 0 19,258
60 D11
6,551,965 14,400 0 14,400 0 0 0 0 14,400 0 0 0 2 0 5,100 94,348
61 DAD
5,000,000 16,700 0 16,700 0 0 0 0 16,700 0 0 3 12 1,200 2,700 77,809
62 DAE
1,498,680 16,500 0 16,500 0 0 0 0 16,500 0 0 4 2 2,300 900 24,728
63 DBC
82,818,465 22,900 23,000 22,900 0 0 23,500 22,800 23,000 9,779 224.5 38 47 41,200 68,700 1,896,543
64 DBT
12,314,494 13,100 0 13,100 0 0 0 0 13,100 0 0 2 4 400 51,000 161,320
65 DC2
2,520,000 6,900 0 6,900 0 0 0 0 6,900 0 0 2 0 1,700 0 17,388
66 DC4
10,000,000 10,200 0 10,200 0 0 0 0 10,200 0 0 3 6 1,900 7,400 102,000
67 DCS
60,310,988 1,200 1,200 1,300 100 8.33 1,300 1,200 1,200 1,100 1.33 46 45 662,700 350,200 78,402
68 DGC
50,008,875 31,500 31,500 31,500 0 0 31,500 31,400 31,500 15,036 473.08 27 27 35,000 47,200 1,575,252
69 DGL
99,785,463 31,900 31,500 31,500 -400 -1.25 31,500 31,500 31,500 8,000 252 11 9 23,300 28,700 3,143,231
70 DHP
9,492,200 11,900 11,000 11,000 -900 -7.56 11,000 11,000 11,000 200 2.2 1 5 200 12,400 104,414
71 DHT
12,563,691 43,000 42,100 42,100 -900 -2.09 42,100 42,100 42,100 210 8.84 13 11 15,100 6,400 793,301
72 DID
8,000,000 3,900 0 3,900 0 0 0 0 3,900 0 0 0 0 0 0 31,200
73 DIH
2,984,942 14,000 0 14,000 0 0 0 0 14,000 0 0 0 16 0 12,700 40,813
74 DL1
101,177,353 38,000 0 38,000 0 0 0 0 38,000 0 0 0 3 0 1,100 3,844,739
75 DLR
4,500,000 10,200 0 10,200 0 0 0 0 10,200 0 0 0 2 0 1,900 45,900
76 DNC
3,161,892 31,500 0 31,500 0 0 0 0 31,500 0 0 0 0 0 0 99,600
77 DNM
4,377,605 16,000 0 16,000 0 0 0 0 16,000 0 0 0 4 0 5,400 70,042
78 DNP
50,009,272 19,100 20,000 20,000 900 4.71 20,000 20,000 20,000 100 2 12 8 12,000 12,200 1,000,185
79 DNY
26,999,517 5,400 4,900 4,900 -500 -9.26 4,900 4,900 4,900 800 3.92 6 8 1,000 1,200 132,298
80 DP3
6,800,000 67,000 71,000 71,000 4,000 5.97 71,000 71,000 71,000 100 7.1 6 5 1,200 4,100 482,800
81 DPC
2,237,280 16,500 0 16,500 0 0 0 0 16,500 0 0 3 1 2,500 500 36,915
82 DPS
31,085,257 1,300 1,200 1,300 0 0 1,300 1,200 1,300 1,800 2.26 22 75 39,700 625,600 40,411
83 DS3
10,669,730 16,700 16,100 15,500 -1,200 -7.19 16,100 15,100 15,400 42,500 653.93 77 40 43,300 149,000 165,381
84 DST
32,300,000 5,200 5,300 5,300 100 1.92 5,400 5,200 5,300 121,200 641.75 122 188 956,100 924,900 170,761
85 DTD
20,000,000 11,400 0 11,400 0 0 0 0 11,400 0 0 1 1 200 200 228,000
86 DXP
25,987,027 12,600 0 12,600 0 0 0 0 12,600 0 0 3 12 2,000 9,300 327,437
87 DZM
5,395,985 2,800 0 2,800 0 0 0 0 2,800 0 0 0 2 0 1,100 15,109
88 EBS
10,219,484 9,500 0 9,500 0 0 0 0 9,500 0 0 1 0 500 0 94,673
89 ECI
1,860,000 12,000 0 12,000 0 0 0 0 12,000 0 0 1 0 200 0 21,120
90 EID
15,000,000 12,900 0 12,900 0 0 0 0 12,900 0 0 3 10 1,200 2,300 193,500
91 FDT
3,054,500 37,000 0 37,000 0 0 0 0 37,000 0 0 0 0 0 0 113,017
92 FID
21,999,998 2,100 0 2,100 0 0 0 0 2,100 0 0 0 0 0 0 49,434
93 GKM
13,500,000 10,800 10,800 10,800 0 0 10,800 10,800 10,800 33,800 365.04 10 13 43,600 60,300 145,800
94 GLT
9,236,446 71,300 0 71,300 0 0 0 0 71,300 0 0 0 3 0 2,100 579,761
95 GMX
5,320,694 25,000 0 25,000 0 0 0 0 25,000 0 0 1 4 200 7,200 132,861
96 HAD
4,000,000 46,500 0 46,500 0 0 0 0 46,500 0 0 1 6 300 5,100 186,000
97 HAT
3,123,000 34,500 0 34,500 0 0 0 0 34,500 0 0 4 8 800 4,300 107,744
98 HBE
2,231,058 9,000 0 9,000 0 0 0 0 9,000 0 0 0 0 0 0 20,080
99 HBS
32,999,980 2,400 2,300 2,300 -100 -4.17 2,300 2,300 2,300 101 0.23 4 9 6,900 17,400 75,900
100 HCC
6,518,586 18,000 16,200 18,500 500 2.78 18,500 16,200 17,000 300 5.09 7 11 3,500 11,400 120,593
101 HCT
2,016,385 24,700 0 24,700 0 0 0 0 24,700 0 0 0 4 0 17,700 49,805
102 HDA
11,500,000 9,700 9,600 9,700 0 0 9,700 9,600 9,700 2,700 26.17 9 15 16,500 34,100 111,550
103 HEV
1,000,000 11,200 0 11,200 0 0 0 0 11,200 0 0 4 3 2,200 3,400 11,200
104 HGM
12,600,000 38,800 0 38,800 0 0 0 0 38,800 0 0 2 1 500 100 462,524
105 HHC
16,425,000 99,000 0 99,000 0 0 0 0 99,000 0 0 0 1 0 200 1,626,075
106 HHG
28,840,125 4,500 4,500 4,400 -100 -2.22 4,600 4,400 4,500 81,000 363.69 50 59 140,200 221,500 126,897
107 HJS
20,999,900 19,700 0 19,700 0 0 0 0 19,700 0 0 3 0 2,600 0 413,698
108 HKB
51,599,999 2,000 2,000 1,900 -100 -5 2,000 1,900 1,900 5,500 10.46 30 48 195,600 262,000 98,040
109 HKT
6,135,029 1,900 0 1,900 0 0 0 0 1,900 0 0 1 12 1,000 32,400 11,657
110 HLC
25,415,199 7,400 0 7,400 0 0 0 0 7,400 0 0 1 4 500 2,500 188,072
111 HLD
20,000,000 18,700 18,800 18,600 -100 -0.53 18,800 18,500 18,600 25,300 469.96 38 44 65,000 89,500 372,000
112 HLY
1,000,000 15,500 0 15,500 0 0 0 0 15,500 0 0 1 4 300 3,700 15,499
113 HMH
13,199,847 11,900 0 11,900 0 0 0 0 11,800 7 0.08 4 21 9,100 31,100 157,078
114 HNM
20,000,000 2,700 2,500 2,500 -200 -7.41 2,500 2,500 2,500 10,500 26.25 17 12 18,200 11,600 50,000
115 HOM
72,000,000 3,700 0 3,700 0 0 0 0 3,700 0 0 3 2 10,100 1,200 256,146
116 HPM
3,800,000 11,800 0 11,800 0 0 0 0 11,800 0 0 0 3 0 4,000 44,840
117 HST
1,500,000 7,200 0 7,200 0 0 0 0 7,200 0 0 1 0 1,000 0 10,717
118 HTC
11,000,000 26,500 0 26,500 0 0 0 0 26,500 0 0 2 1 600 1,000 291,500
119 HTP
1,804,980 4,500 0 4,500 0 0 0 0 4,500 0 0 0 0 0 0 7,405
120 HUT
251,058,913 6,800 6,800 6,700 -100 -1.47 6,800 6,600 6,700 185,421 1,244.73 172 149 698,500 1,091,300 1,682,095
121 HVA
5,650,000 3,800 3,800 3,800 0 0 3,900 3,600 3,700 3,100 11.61 21 33 37,600 36,700 21,470
122 HVT
10,988,059 49,000 0 49,000 0 0 0 0 49,000 0 0 1 6 2,000 2,000 538,415
123 ICG
20,000,000 6,800 0 6,800 0 0 0 0 6,800 0 0 4 5 5,100 22,500 136,000
124 IDJ
32,600,000 2,900 3,000 3,000 100 3.45 3,000 3,000 3,000 11,000 33 7 6 31,100 51,400 97,800
125 IDV
16,172,549 32,100 32,100 32,100 0 0 32,100 32,100 32,100 1,000 32.1 6 12 4,400 5,900 517,631
126 INC
1,800,000 5,800 6,200 6,200 400 6.9 6,200 6,200 6,200 300 1.86 5 4 1,400 1,400 12,400
127 INN
10,800,000 57,800 57,100 57,000 -800 -1.38 57,100 57,000 57,000 1,500 85.55 6 9 3,300 10,200 615,600
128 ITQ
23,843,305 3,000 2,900 2,900 -100 -3.33 3,000 2,900 2,900 101,600 294.79 45 42 177,200 358,200 69,146
129 IVS
34,000,000 10,300 10,200 10,400 100 0.97 10,400 10,200 10,300 7,000 72.2 6 11 11,200 27,500 353,600
130 KDM
7,100,000 2,700 2,700 2,700 0 0 2,900 2,500 2,700 94,000 254.3 48 28 303,000 208,800 19,170
131 KHB
29,075,499 600 0 600 0 0 0 0 600 0 0 0 0 0 0 17,445
132 KHL
12,000,000 200 0 200 0 0 0 0 200 0 0 0 0 0 0 2,400
133 KHS
10,700,000 12,500 0 12,500 0 0 0 0 12,500 0 0 2 7 2,000 16,700 133,750
134 KKC
5,200,000 11,900 12,100 12,100 200 1.68 12,100 12,100 12,100 8,500 102.85 17 13 29,300 19,300 56,777
135 KLF
165,352,561 2,100 2,100 2,000 -100 -4.76 2,100 2,000 2,000 48,200 97.65 106 151 1,132,100 3,416,000 330,705
136 KMT
9,846,562 8,500 0 8,500 0 0 0 0 8,500 0 0 0 0 0 0 83,696
137 KSD
12,000,000 4,400 0 4,400 0 0 0 0 4,400 0 0 2 7 400 7,600 52,800
138 KSK
23,888,000 600 0 600 0 0 0 0 600 0 0 0 0 0 0 14,333
139 KSQ
30,000,000 1,700 0 1,700 0 0 0 0 1,600 10 0.02 4 12 17,000 32,100 51,000
140 KST
2,996,010 19,500 21,400 21,400 1,900 9.74 21,400 21,400 21,400 100 2.14 1 6 100 5,300 64,115
141 KTS
5,070,000 21,500 0 21,500 0 0 0 0 21,500 0 0 1 1 200 300 109,005
142 KTT
2,955,000 7,200 7,900 7,900 700 9.72 7,900 7,900 7,900 100 0.79 1 6 100 7,500 23,345
143 KVC
49,500,000 1,900 1,900 1,900 0 0 2,000 1,900 1,900 55,700 105.88 53 47 275,600 341,500 94,050
144 L14
7,449,690 44,800 45,300 45,000 200 0.45 45,300 45,000 45,200 1,500 67.83 47 31 33,300 19,000 674,954
145 L18
8,099,979 8,500 0 8,500 0 0 0 0 8,500 0 0 1 1 100 3,000 68,850
146 L35
3,265,155 4,700 0 4,700 0 0 0 0 4,700 0 0 2 1 400 5,000 15,346
147 L43
3,500,000 2,900 0 2,900 0 0 0 0 2,900 0 0 0 1 0 700 10,150
148 L44
4,000,000 1,300 0 1,300 0 0 0 0 1,300 0 0 0 1 0 400 5,174
149 L61
7,576,200 7,400 0 7,400 0 0 0 0 7,400 0 0 3 0 1,500 0 56,064
150 L62
8,298,243 7,400 0 7,400 0 0 0 0 7,400 0 0 0 1 0 100 61,407
151 LAS
112,856,400 11,900 12,300 12,000 100 0.84 12,300 12,000 12,000 700 8.43 23 18 14,100 36,900 1,354,277
152 LBE
1,100,000 13,500 0 13,500 0 0 0 0 13,500 0 0 1 0 600 0 14,795
153 LCD
1,474,000 6,900 0 6,900 0 0 0 0 6,900 0 0 0 0 0 0 10,350
154 LCS
7,600,000 4,900 0 4,900 0 0 0 0 4,900 0 0 0 4 0 19,600 37,240
155 LDP
7,829,958 24,500 0 24,500 0 0 0 0 24,500 0 0 1 2 100 1,100 191,833
156 LHC
3,600,000 52,000 52,900 53,000 1,000 1.92 53,000 52,800 52,900 12,400 655.76 6 14 14,400 32,300 190,800
157 LIG
43,598,032 4,000 4,100 4,100 100 2.5 4,100 4,100 4,100 100 0.41 13 10 80,300 26,200 175,210
158 LM7
4,957,000 3,900 3,600 3,600 -300 -7.69 3,600 3,600 3,600 200 0.72 1 4 500 5,900 18,000
159 LO5
5,149,791 4,700 0 4,700 0 0 0 0 4,700 0 0 0 1 0 5,000 24,204
160 LTC
4,586,000 4,400 0 4,400 0 0 0 0 4,400 0 0 0 0 0 0 20,178
161 LUT
15,000,000 1,700 1,800 1,800 100 5.88 1,800 1,800 1,800 100 0.18 6 7 8,400 15,400 26,928
162 MAC
14,419,289 7,700 0 7,700 0 0 0 0 7,700 0 0 3 5 6,100 15,200 111,029
163 MAS
4,267,683 51,500 51,000 51,500 0 0 51,500 51,000 51,000 5,021 256.32 24 12 7,100 9,200 219,786
164 MBG
20,800,000 2,300 0 2,300 0 0 0 0 2,300 0 0 1 8 5,000 21,300 47,840
165 MBS
122,124,280 16,500 16,600 16,300 -200 -1.21 16,600 16,000 16,400 31,751 519.25 58 47 157,600 99,600 1,990,592
166 MCC
5,016,124 14,500 0 14,500 0 0 0 0 14,500 0 0 0 2 0 3,900 72,299
167 MCF
8,000,000 14,800 15,500 15,500 700 4.73 15,500 15,500 15,500 100 1.55 2 10 200 6,800 124,000
168 MCO
4,103,929 1,300 0 1,300 0 0 0 0 1,300 0 0 5 7 9,800 2,800 5,335
169 MDC
21,418,346 4,400 0 4,400 0 0 0 0 4,400 0 0 4 1 4,000 100 94,241
170 MEC
8,353,620 2,800 2,600 2,600 -200 -7.14 2,600 2,600 2,600 2,000 5.2 1 9 2,000 9,200 21,719
171 MEL
15,000,000 8,700 0 8,700 0 0 0 0 8,700 0 0 1 3 100 9,000 130,500
172 MHL
5,430,923 5,400 0 5,400 0 0 0 0 5,400 0 0 1 3 1,000 5,500 28,559
173 MIM
3,409,860 12,000 0 12,000 0 0 0 0 12,000 0 0 0 0 0 0 40,918
174 MKV
5,000,038 11,800 0 11,800 0 0 0 0 11,800 0 0 0 0 0 0 59,000
175 MLS
4,000,000 6,800 0 6,800 0 0 0 0 6,800 0 0 2 0 3,900 0 27,200
176 MNC
9,279,261 4,000 4,400 4,400 400 10 4,400 4,400 4,400 100 0.44 2 3 600 12,200 40,829
177 MPT
15,552,000 2,100 2,200 2,300 200 9.52 2,300 2,200 2,200 11,000 24.3 16 9 41,400 33,900 35,770
178 MSC
22,500,000 12,000 0 12,000 0 0 0 0 12,000 0 0 0 3 0 6,100 270,000
179 MST
18,000,000 3,600 3,600 3,500 -100 -2.78 3,600 3,500 3,500 76,900 270.18 92 53 345,400 528,800 63,000
180 NAG
14,849,578 6,800 6,900 6,900 100 1.47 6,900 6,900 6,900 2,080 14.35 5 10 4,700 17,000 102,462
181 NAP
21,517,200 11,000 0 11,000 0 0 0 0 11,000 0 0 0 0 0 0 236,689
182 NBC
36,999,124 7,200 7,200 7,200 0 0 7,300 7,200 7,200 109,500 792.49 28 45 169,900 184,400 266,394
183 NBP
12,865,500 15,000 0 15,000 0 0 0 0 15,000 0 0 2 3 1,200 3,000 192,983
184 NBW
10,900,000 18,500 0 18,500 0 0 0 0 18,500 0 0 4 0 2,400 0 201,650
185 NDF
7,853,800 1,900 0 1,900 0 0 0 0 1,900 0 0 0 0 0 0 14,922
186 NDN
42,136,994 18,000 18,000 18,100 100 0.56 18,100 18,000 18,000 5,600 100.93 24 36 55,400 114,500 699,330
187 NDX
5,345,747 16,600 16,600 16,600 0 0 16,600 16,600 16,600 10,000 166 7 2 13,100 18,500 82,099
188 NET
22,398,374 24,300 22,600 23,000 -1,300 -5.35 23,000 22,600 22,800 6,000 136.63 18 16 21,200 22,000 515,163
189 NFC
15,731,260 7,600 0 7,600 0 0 0 0 7,600 0 0 1 0 200 0 119,558
190 NGC
1,999,944 11,000 0 11,000 0 0 0 0 11,000 0 0 0 1 0 400 21,999
191 NHA
12,759,997 9,700 10,200 10,200 500 5.15 10,200 10,200 10,200 100 1.02 4 15 2,400 19,600 150,976
192 NHC
3,041,542 35,000 0 35,000 0 0 0 0 35,000 0 0 0 1 0 2,000 106,454
193 NHP
27,576,490 1,400 1,500 1,400 0 0 1,500 1,300 1,400 56,700 79.42 41 40 327,000 262,200 38,607
194 NRC
12,000,000 46,000 49,000 49,500 3,500 7.61 49,500 49,000 49,300 3,525 173.8 28 12 14,800 10,300 594,000
195 NSH
20,693,437 11,100 11,000 10,900 -200 -1.8 11,100 10,500 10,900 233,200 2,552.19 69 53 248,800 361,000 225,558
196 NST
11,202,003 14,400 0 14,400 0 0 0 0 14,400 0 0 0 13 0 2,100 161,309
197 NTP
89,240,302 52,000 0 52,000 0 0 0 0 52,000 0 0 15 8 8,500 4,400 4,640,496
198 NVB
301,021,552 7,300 7,500 7,400 100 1.37 7,500 7,400 7,400 313,200 2,332.97 60 50 474,900 418,200 2,202,755
199 OCH
200,000,000 4,500 0 4,500 0 0 0 0 4,500 0 0 0 5 0 13,300 900,000
200 ONE
7,960,310 5,200 5,000 4,900 -300 -5.77 5,000 4,900 4,900 3,253 15.96 7 10 5,700 48,900 39,006
201 ORS
24,000,000 2,300 2,500 2,500 200 8.7 2,500 2,500 2,500 100 0.25 5 5 19,800 12,500 60,000
202 PBP
4,081,249 12,900 0 12,900 0 0 0 0 12,900 0 0 2 1 1,000 400 52,648
203 PCE
10,000,000 8,500 0 8,500 0 0 0 0 8,500 0 0 3 0 7,500 0 85,000
204 PCG
18,870,000 15,800 15,500 16,900 1,100 6.96 16,900 15,500 16,000 300 4.79 2 2 300 5,400 318,903
205 PCN
3,924,550 3,200 2,900 2,900 -300 -9.38 2,900 2,900 2,900 400 1.16 1 7 500 16,800 11,381
206 PCT
23,000,000 8,600 0 8,600 0 0 0 0 8,600 0 0 0 5 0 100,300 197,800
207 PDB
8,909,981 10,000 10,100 10,100 100 1 10,100 10,100 10,100 300 3.03 12 4 13,300 10,300 89,991
208 PDC
15,000,000 7,300 7,400 7,600 300 4.11 7,600 7,400 7,600 113,600 863.26 3 11 120,600 371,900 114,000
209 PEN
5,000,000 9,500 0 9,500 0 0 0 0 9,500 0 0 0 0 0 0 47,500
210 PGS
50,000,000 30,900 0 30,900 0 0 0 0 29,300 10 0.29 5 7 2,300 7,900 1,544,963
211 PGT
9,241,801 2,500 0 2,500 0 0 0 0 2,500 0 0 6 1 2,600 500 22,144
212 PHC
20,899,956 19,200 19,300 19,100 -100 -0.52 19,400 18,800 19,100 111,700 2,130.84 73 53 351,800 211,200 399,189
213 PHP
326,960,000 11,900 12,000 12,000 100 0.84 12,000 12,000 12,000 1,000 12 3 4 7,500 1,500 3,923,520
214 PIC
30,311,066 15,000 14,800 14,500 -500 -3.33 14,800 14,500 14,600 600 8.76 6 6 4,700 7,100 439,510
215 PIV
17,324,942 2,700 0 2,700 0 0 0 0 2,700 0 0 0 0 0 0 46,777
216 PJC
5,861,556 54,000 0 54,000 0 0 0 0 54,000 0 0 0 2 0 41,100 316,524
217 PLC
80,798,839 18,000 18,000 18,000 0 0 18,000 18,000 18,000 2,100 37.8 22 7 53,200 21,500 1,454,356
218 PMB
12,000,000 9,400 0 9,400 0 0 0 0 9,400 0 0 6 1 11,200 1,000 112,800
219 PMC
9,332,573 56,700 58,900 56,300 -400 -0.71 59,900 56,200 56,800 1,800 102.18 36 22 19,300 7,200 525,424
220 PMP
4,200,000 16,500 0 16,500 0 0 0 0 16,500 0 0 1 1 100 100 69,300
221 PMS
7,227,662 16,800 15,200 15,200 -1,600 -9.52 15,200 15,200 15,200 300 4.56 2 14 300 6,100 109,467
222 POT
19,430,006 19,000 0 19,000 0 0 0 0 19,000 0 0 1 3 1,000 2,200 369,170
223 PPE
2,000,000 10,000 0 10,000 0 0 0 0 10,000 0 0 0 2 0 2,500 20,000
224 PPP
6,000,000 9,000 0 9,000 0 0 0 0 9,000 0 0 0 2 0 16,800 54,000
225 PPS
15,000,000 8,100 8,000 8,000 -100 -1.23 8,000 8,000 8,000 1,000 8 25 7 7,700 12,500 120,000
226 PPY
8,240,000 15,800 0 15,800 0 0 0 0 15,800 0 0 0 0 0 0 130,192
227 PRC
1,200,000 15,900 0 15,900 0 0 0 0 15,900 0 0 0 2 0 200 19,080
228 PSC
7,200,000 14,500 0 14,500 0 0 0 0 14,500 0 0 0 0 0 0 104,400
229 PSD
21,326,549 15,800 0 15,800 0 0 0 0 15,800 0 0 6 3 4,200 10,800 335,969
230 PSE
12,500,000 8,300 9,000 9,000 700 8.43 9,000 9,000 9,000 100 0.9 6 2 1,500 2,000 112,500
231 PSI
59,841,300 3,700 0 3,700 0 0 0 0 3,700 0 0 5 3 1,600 1,000 221,413
232 PSW
17,000,000 7,100 7,800 7,800 700 9.86 7,800 7,800 7,800 500 3.9 6 2 1,800 500 132,600
233 PTD
3,200,000 14,100 0 14,100 0 0 0 0 14,100 0 0 0 0 0 0 45,120
234 PTI
80,395,709 21,500 0 21,500 0 0 0 0 21,500 0 0 3 7 1,700 16,700 1,728,508
235 PTS
5,568,000 6,100 0 6,100 0 0 0 0 6,100 0 0 1 1 500 9,800 33,965
236 PV2
37,350,000 2,700 2,700 2,900 200 7.41 2,900 2,700 2,800 450 1.25 7 3 48,900 5,500 106,920
237 PVB
21,599,998 17,900 17,500 17,900 0 0 18,200 17,500 18,000 31,900 574.25 84 75 132,900 138,000 386,640
238 PVC
50,000,000 6,200 6,400 6,300 100 1.61 6,400 6,300 6,400 200 1.27 23 26 35,100 73,600 315,000
239 PVE
25,000,000 5,900 5,900 5,900 0 0 5,900 5,900 5,900 8,000 47.2 16 13 47,200 40,300 147,500
240 PVG
27,719,850 8,500 8,700 8,700 200 2.35 8,700 8,700 8,700 100 0.87 13 24 51,400 25,400 241,163
241 PVI
234,241,867 32,000 32,000 31,600 -400 -1.25 32,200 31,600 31,800 26,370 837.5 49 45 114,400 84,500 7,239,843
242 PVL
50,000,000 1,900 1,900 1,900 0 0 1,900 1,900 1,900 9,400 17.86 5 14 20,900 99,400 95,000
243 PVS
446,700,421 19,900 20,000 19,700 -200 -1.01 20,000 19,600 19,800 892,340 17,651.84 523 633 1,583,600 2,720,200 8,799,998
244 PVV
30,000,000 1,200 1,200 1,200 0 0 1,200 1,200 1,200 54,000 64.8 11 15 58,600 478,200 36,000
245 PVX
400,000,000 1,700 1,800 1,800 100 5.88 1,800 1,700 1,700 108,010 187.34 120 120 15,018,400 1,956,900 719,995
246 PXA
15,000,000 600 500 700 100 16.67 700 500 500 6,500 3.29 22 29 74,600 188,100 10,500
247 QHD
5,524,716 15,300 0 15,300 0 0 0 0 15,300 0 0 4 2 3,600 100 84,528
248 QNC
37,181,109 4,000 0 4,000 0 0 0 0 4,000 0 0 0 0 0 0 148,452
249 QST
1,620,000 10,600 0 10,600 0 0 0 0 10,600 0 0 0 0 0 0 17,172
250 QTC
2,700,000 22,700 20,500 20,500 -2,200 -9.69 20,500 20,500 20,500 600 12.3 3 12 1,100 2,900 55,350
251 RCL
7,559,358 21,500 21,500 21,500 0 0 21,500 21,500 21,500 1,000 21.5 4 2 4,800 21,000 162,526
252 S55
5,990,349 20,000 20,000 20,000 0 0 20,000 20,000 20,000 900 18 8 6 19,500 3,500 119,807
253 S74
6,480,000 5,400 0 5,400 0 0 0 0 5,400 0 0 0 5 0 92,300 34,992
254 S99
38,849,139 5,600 5,700 5,700 100 1.79 5,900 5,700 5,800 2,400 13.83 13 17 12,200 38,800 221,440
255 SAF
7,918,154 70,000 0 70,000 0 0 0 0 70,000 0 0 0 9 0 14,600 554,271
256 SCI
10,000,000 5,000 4,500 4,500 -500 -10 4,500 4,500 4,500 100 0.45 4 1 5,500 100 45,000
257 SCJ
19,516,000 3,000 0 3,000 0 0 0 0 3,000 0 0 1 3 1,800 2,700 58,548
258 SCL
13,889,973 2,900 0 2,900 0 0 0 0 2,900 0 0 1 0 1,000 0 40,281
259 SD2
14,423,536 5,000 4,900 4,900 -100 -2 4,900 4,900 4,900 1,500 7.35 7 10 5,600 16,600 70,675
260 SD4
10,300,000 9,200 9,000 9,000 -200 -2.17 9,000 9,000 9,000 100 0.9 7 6 3,900 37,400 92,700
261 SD5
25,999,848 8,500 8,500 8,500 0 0 8,500 8,500 8,500 700 5.95 10 18 3,200 58,600 220,999
262 SD6
34,771,611 5,900 0 5,900 0 0 0 0 5,900 0 0 8 15 14,800 51,900 205,153
263 SD7
10,600,000 3,000 0 3,000 0 0 0 0 3,000 0 0 0 7 0 14,400 31,800
264 SD9
34,234,000 7,900 7,900 7,800 -100 -1.27 7,900 7,800 7,800 4,500 35.15 14 17 18,800 69,100 267,025
265 SDA
26,206,158 2,700 0 2,700 0 0 0 0 2,700 0 0 0 6 0 35,000 70,756
266 SDC
2,609,710 12,700 0 12,700 0 0 0 0 12,700 0 0 0 2 0 1,100 33,143
267 SDD
16,007,685 1,800 1,900 1,800 0 0 1,900 1,800 1,900 200 0.37 12 6 85,300 68,500 28,813
268 SDE
1,751,092 1,100 0 1,100 0 0 0 0 1,100 0 0 0 1 0 1,000 1,926
269 SDG
6,499,997 34,000 0 34,000 0 0 0 0 34,000 0 0 0 2 0 6,500 221,000
270 SDN
1,518,218 33,000 0 33,000 0 0 0 0 32,000 30 0.96 2 2 700 2,500 50,101
271 SDP
11,114,472 1,700 1,700 1,700 0 0 1,700 1,700 1,700 5,000 8.5 8 3 28,600 26,900 18,895
272 SDT
42,732,311 6,900 0 6,900 0 0 0 0 6,900 0 0 7 5 10,300 5,000 294,853
273 SDU
20,000,000 10,900 0 10,900 0 0 0 0 10,900 0 0 1 5 200 22,700 218,000
274 SEB
20,000,000 46,000 0 46,000 0 0 0 0 46,000 0 0 9 4 31,800 2,900 920,000
275 SED
10,000,000 18,400 0 18,400 0 0 0 0 18,400 0 0 7 5 4,700 1,300 184,000
276 SFN
3,000,000 30,100 0 30,100 0 0 0 0 30,100 0 0 1 6 2,000 2,000 86,211
277 SGC
7,147,580 56,000 55,000 55,000 -1,000 -1.79 55,000 55,000 55,000 18,000 990 3 1 18,600 18,000 393,117
278 SGD
4,137,000 8,800 0 8,800 0 0 0 0 8,800 0 0 0 0 0 0 35,578
279 SGH
12,364,100 55,000 0 55,000 0 0 0 0 55,000 0 0 0 4 0 800 680,026
280 SGO
20,000,000 800 0 800 0 0 0 0 800 0 0 0 0 0 0 16,000
281 SHB
1,203,616,110 9,500 9,500 9,300 -200 -2.11 9,500 9,300 9,400 1,371,032 12,857.55 848 950 4,136,200 6,515,800 11,189,015
282 SHN
123,436,019 9,300 9,300 9,300 0 0 9,300 9,300 9,300 200 1.86 9 17 36,000 40,200 1,147,955
283 SHS
100,000,000 16,500 16,600 16,500 0 0 16,800 16,000 16,500 486,000 8,039.44 254 401 1,473,300 1,326,100 1,739,029
284 SIC
19,999,491 10,800 10,700 10,800 0 0 10,800 10,700 10,800 1,800 19.42 7 14 9,300 92,900 215,994
285 SJ1
18,780,597 19,700 0 19,700 0 0 0 0 19,700 0 0 0 5 0 5,800 369,958
286 SJC
7,226,082 6,500 6,300 6,500 0 0 6,500 6,300 6,300 1,900 11.99 7 10 3,400 9,600 45,076
287 SJE
11,553,105 27,100 0 27,100 0 0 0 0 27,100 0 0 1 1 300 400 313,089
288 SLS
9,791,945 63,900 0 63,900 0 0 0 0 63,900 0 0 14 10 7,900 3,400 625,705
289 SMN
4,405,000 10,000 0 10,000 0 0 0 0 10,000 0 0 0 0 0 0 44,050
290 SMT
5,467,432 24,000 26,400 26,400 2,400 10 26,400 26,400 24,800 152 3.77 2 5 1,100 17,200 144,340
291 SPI
16,815,000 2,000 2,000 2,100 100 5 2,100 1,900 2,000 79,200 158.41 67 53 604,700 271,300 35,312
292 SPP
17,488,711 5,300 5,300 5,300 0 0 5,300 5,300 5,300 6,000 31.8 23 37 118,100 144,500 89,848
293 SRA
2,000,000 11,400 11,400 11,600 200 1.75 11,600 11,400 11,400 4,300 49.22 8 10 12,600 8,900 23,200
294 SSM
5,501,024 15,100 0 15,100 0 0 0 0 15,100 0 0 0 3 0 10,400 74,707
295 STC
5,665,530 24,700 0 24,700 0 0 0 0 24,700 0 0 2 5 200 17,600 139,939
296 STP
8,045,744 7,700 0 7,700 0 0 0 0 7,500 84 0.63 6 2 2,000 600 61,770
297 SVN
21,000,000 1,800 1,900 1,900 100 5.56 1,900 1,900 1,900 100 0.19 8 1 22,900 100 39,900
298 TA9
11,049,810 12,300 12,300 12,300 0 0 12,300 12,300 12,300 10,900 134.07 6 7 23,700 32,300 135,913
299 TAG
24,914,991 34,900 0 34,900 0 0 0 0 34,900 0 0 2 0 19,300 0 865,952
300 TBX
1,510,280 9,000 0 9,000 0 0 0 0 9,000 0 0 1 0 2,000 0 13,593
301 TC6
32,496,105 4,100 0 4,100 0 0 0 0 4,100 0 0 6 7 11,400 8,200 133,234
302 TCS
26,846,773 4,300 4,500 4,500 200 4.65 4,500 4,500 4,500 352 1.58 3 7 2,600 6,600 120,810
303 TDN
29,439,097 4,900 4,700 4,600 -300 -6.12 4,700 4,600 4,600 700 3.25 7 6 1,300 9,800 135,420
304 TET
5,702,940 25,900 0 25,900 0 0 0 0 25,900 0 0 0 0 0 0 147,706
305 TFC
16,829,994 5,400 0 5,400 0 0 0 0 5,400 0 0 1 5 2,000 14,800 90,882
306 THB
11,424,570 18,400 0 18,400 0 0 0 0 18,400 0 0 3 2 700 1,100 210,212
307 THS
3,000,000 9,000 0 9,000 0 0 0 0 9,000 0 0 1 1 300 100 24,300
308 THT
24,569,052 6,300 6,700 6,700 400 6.35 6,700 6,700 6,700 100 0.67 11 13 107,800 13,300 164,613
309 TIG
77,243,250 3,900 3,900 3,800 -100 -2.56 3,900 3,800 3,800 13,700 52.21 50 61 180,200 198,000 293,524
310 TJC
8,600,000 6,800 0 6,800 0 0 0 0 6,800 0 0 0 7 0 42,400 58,480
311 TKC
11,382,232 26,000 0 26,000 0 0 0 0 26,000 0 0 1 5 100 3,700 279,038
312 TKU
4,649,149 12,900 0 12,900 0 0 0 0 12,900 0 0 1 3 0 2,200 387,459
313 TMB
10,000,000 9,000 0 9,000 0 0 0 0 9,000 0 0 0 0 0 0 90,000
314 TMC
12,400,000 13,700 0 13,700 0 0 0 0 13,700 0 0 3 2 3,100 30,100 169,880
315 TMX
6,000,000 7,800 0 7,800 0 0 0 0 7,800 0 0 6 1 10,600 100 46,800
316 TNG
41,117,291 12,900 12,900 12,900 0 0 13,000 12,800 12,900 40,104 517.81 59 66 144,200 185,800 530,413
317 TPH
2,015,985 5,700 0 5,700 0 0 0 0 5,700 0 0 1 0 200 0 10,813
318 TPP
9,997,889 10,000 0 10,000 0 0 0 0 10,000 0 0 1 1 400 1,000 99,979
319 TSB
6,745,480 8,000 0 8,000 0 0 0 0 8,000 0 0 0 0 0 0 53,964
320 TST
4,800,000 5,300 5,300 5,300 0 0 5,300 5,300 5,300 7,000 37.1 5 8 7,000 30,600 25,440
321 TTB
42,569,985 18,000 17,900 18,300 300 1.67 18,500 17,900 18,200 184,300 3,361.05 77 41 377,100 311,000 779,031
322 TTC
5,992,348 16,000 16,500 16,500 500 3.13 16,500 16,500 16,500 100 1.65 4 3 3,300 19,000 98,019
323 TTH
29,899,981 4,500 4,500 4,700 200 4.44 4,900 4,500 4,600 59,300 274.74 62 40 255,000 144,700 140,530
324 TTL
41,908,000 8,900 0 8,900 0 0 0 0 8,900 0 0 0 6 0 9,900 372,498
325 TTT
4,570,210 58,000 0 58,000 0 0 0 0 58,000 0 0 8 9 1,500 5,200 265,072
326 TTZ
7,209,999 6,400 6,200 6,300 -100 -1.56 6,300 6,200 6,300 17,500 110 6 12 32,000 45,800 45,423
327 TV2
11,726,940 104,200 104,900 105,100 900 0.86 105,100 104,900 105,100 1,200 126.07 32 41 14,300 35,600 1,232,501
328 TV3
8,276,080 52,800 51,500 52,000 -800 -1.52 52,000 51,500 51,900 5,188 269.28 11 11 7,100 25,900 430,355
329 TV4
15,834,745 18,000 0 18,000 0 0 0 0 18,000 0 0 8 3 7,800 1,400 283,864
330 TVC
40,024,107 10,200 10,300 10,300 100 0.98 10,300 10,200 10,300 83,200 854.16 61 49 315,400 261,700 412,171
331 TVD
44,962,864 4,700 0 4,700 0 0 0 0 4,700 0 0 1 5 2,000 3,600 211,325
332 TXM
7,000,000 8,900 0 8,900 0 0 0 0 8,900 0 0 0 7 0 1,600 62,300
333 UNI
15,617,632 7,800 7,700 7,300 -500 -6.41 7,700 7,300 7,500 318 2.37 10 15 8,800 38,000 111,807
334 V12
5,818,000 11,400 0 11,400 0 0 0 0 11,400 0 0 6 0 4,400 0 66,325
335 V21
11,999,789 13,400 14,500 14,500 1,100 8.21