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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 102.67 tăng 0.14 tức 0.13%
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 23,070,365 100% 293,431.28 100% Đặt mua 8,354 -23.14% 43,051,500 -9.86% 188,857,449
Giao dịch khớp lệnh của cổ phiếu 19,071,064 82.66% 230,490.05 78.55% Đặt bán 9,005 -18.71% 47,493,200 -10.52%
Giao dịch thỏa thuận của cổ phiếu 3,999,301 17.34% 62,941.22 21.45% Chênh lệch
Mua - Bán
-651   -4,441,700    
(+/-)% : 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 AAV
14,374,996 10,000 10,000 10,000 0 0 10,000 9,700 9,800 97,330 957.95 59 73 244,900 418,200 143,750
2 ACB
1,288,587,738 29,100 29,000 29,100 0 0 29,200 28,900 29,100 1,160,094 33,703.47 439 449 2,584,000 2,457,100 36,292,505
3 ACM
51,000,000 600 600 600 0 0 600 500 600 98,304 55.37 56 51 583,600 1,296,700 30,600
4 ADC
3,060,000 17,000 17,000 17,000 0 0 0 0 17,000 0 0 10 2 37,500 1,200 52,020
5 ALT
6,172,523 12,500 12,500 12,500 0 0 0 0 12,500 0 0 2 2 2,200 2,100 71,709
6 ALV
3,157,936 2,700 2,700 2,700 0 0 0 0 2,700 0 0 0 0 0 0 15,276
7 AMC
2,850,000 19,200 21,100 21,100 1,900 9.9 21,100 21,100 21,100 100 2.11 3 1 800 100 60,135
8 AME
12,000,000 16,500 14,900 14,900 -1,600 -9.7 14,900 14,900 14,900 8,000 119.2 1 12 8,000 41,300 178,800
9 AMV
27,115,750 32,300 33,300 35,000 2,700 8.36 35,000 33,300 34,500 10,000 344.63 31 15 57,800 38,400 949,051
10 API
36,400,000 21,600 21,000 21,600 0 0 21,600 20,100 20,600 1,000 20.55 16 11 3,900 12,700 764,640
11 APP
4,632,117 5,000 4,600 4,600 -400 -8 4,600 4,600 4,600 100 0.46 2 3 10,100 2,400 21,308
12 APS
39,000,000 3,200 3,100 3,200 0 0 3,200 3,100 3,100 18,800 58.29 13 20 29,800 70,600 124,800
13 ARM
2,592,740 36,800 36,800 36,800 0 0 0 0 36,800 0 0 4 0 3,300 0 95,413
14 ART
96,922,509 2,400 2,500 2,500 100 4.17 2,600 2,400 2,500 3,052,650 7,670.19 584 564 5,055,500 4,746,700 242,306
15 ASA
10,000,000 700 700 700 0 0 0 0 700 0 0 0 0 0 0 7,000
16 ATS
3,500,000 39,200 39,200 39,300 100 0.26 39,300 39,200 39,200 2,300 90.2 7 5 5,700 6,300 137,550
17 BAX
8,200,000 27,300 27,300 27,300 0 0 0 0 27,300 0 0 1 4 200 1,200 223,860
18 BBS
6,000,000 10,600 10,600 10,600 0 0 0 0 10,600 0 0 0 0 0 0 63,600
19 BCC
110,010,054 6,600 6,600 6,600 0 0 6,600 6,500 6,500 16,784 109.7 26 24 45,600 72,000 726,066
20 BDB
1,126,474 10,500 10,500 10,500 0 0 0 0 10,500 0 0 0 1 0 2,300 11,828
21 BED
3,000,000 23,000 23,000 23,000 0 0 0 0 23,000 0 0 2 0 200 0 69,000
22 BII
57,680,000 800 700 800 0 0 800 700 800 30,220 24.17 42 28 367,500 445,800 46,144
23 BKC
11,737,728 9,100 9,100 9,100 0 0 0 0 9,100 0 0 0 2 0 300 106,813
24 BLF
10,500,000 3,700 3,700 3,700 0 0 0 0 3,700 0 0 0 0 0 0 38,850
25 BPC
3,800,000 15,200 15,200 15,200 0 0 0 0 15,200 0 0 1 0 1,000 0 57,760
26 BSC
3,150,747 15,500 15,500 15,500 0 0 0 0 15,500 0 0 0 0 0 0 48,837
27 BST
1,100,000 50,100 50,100 50,100 0 0 0 0 50,100 0 0 0 2 0 4,300 55,110
28 BTS
119,961,769 5,300 5,300 5,300 0 0 0 0 5,300 0 0 0 6 0 10,800 635,797
29 BTW
9,360,000 14,800 14,800 14,800 0 0 0 0 14,800 0 0 5 2 4,800 200 138,528
30 BVS
72,233,937 12,300 12,300 12,300 0 0 0 0 12,300 0 0 15 17 21,700 23,600 888,290
31 BXH
3,012,040 12,100 12,100 12,100 0 0 0 0 12,100 0 0 0 0 0 0 36,446
32 C69
10,000,000 4,900 4,900 4,900 0 0 0 0 4,900 0 0 0 3 0 1,800 49,000
33 C92
5,312,920 6,900 6,900 6,900 0 0 0 0 6,900 0 0 0 1 0 500 36,659
34 CAG
13,800,000 117,800 117,800 117,800 0 0 0 0 117,800 0 0 0 4 0 47,400 1,625,640
35 CAN
5,000,000 32,500 34,900 34,900 2,400 7.38 34,900 34,900 34,900 100 3.49 1 6 100 1,400 174,500
36 CAP
4,760,088 38,400 38,400 38,400 0 0 38,600 38,200 38,300 12,720 487.64 36 33 28,300 30,200 182,787
37 CDN
99,000,000 16,400 15,100 15,900 -500 -3.05 15,900 15,100 15,500 300 4.64 5 16 3,600 13,000 1,574,100
38 CEO
154,403,991 13,100 13,200 13,100 0 0 13,200 13,100 13,100 260,135 3,418.31 152 152 527,100 612,000 2,022,692
39 CET
6,050,000 3,200 3,000 3,000 -200 -6.25 3,200 3,000 3,100 22,700 69.53 13 15 22,900 42,900 18,150
40 CIA
11,099,982 19,200 19,200 19,200 0 0 0 0 19,000 60 1.14 25 9 7,700 10,400 213,120
41 CJC
4,000,000 20,700 20,700 20,700 0 0 0 0 20,700 0 0 0 1 0 100 82,800
42 CKV
4,050,000 18,900 20,700 20,700 1,800 9.52 20,700 20,700 20,700 100 2.07 2 1 200 1,500 83,048
43 CLH
10,000,000 20,300 20,300 20,300 0 0 0 0 20,300 0 0 0 5 0 156,300 203,000
44 CLM
11,000,000 14,000 14,000 14,000 0 0 0 0 14,000 0 0 0 1 0 500 154,000
45 CMC
4,561,050 5,300 5,300 5,300 0 0 0 0 5,300 0 0 2 0 1,400 0 24,174
46 CMI
15,002,500 1,100 1,100 1,100 0 0 0 0 1,100 0 0 0 0 0 0 17,600
47 CMS
17,200,000 5,500 5,500 5,500 0 0 0 0 5,500 0 0 2 4 200 6,500 94,600
48 CPC
4,303,050 31,400 31,400 31,400 0 0 0 0 31,400 0 0 1 5 100 1,800 128,158
49 CSC
10,000,000 16,200 16,300 16,100 -100 -0.62 16,300 16,100 16,200 1,500 24.35 15 14 5,500 6,400 330,050
50 CT6
6,108,078 4,100 4,100 4,100 0 0 0 0 4,100 0 0 0 0 0 0 25,034
51 CTA
8,454,381 500 500 500 0 0 0 0 500 0 0 0 0 0 0 4,771
52 CTB
8,600,000 31,900 31,900 31,900 0 0 0 0 31,900 0 0 2 4 300 4,300 274,340
53 CTC
8,799,926 4,000 4,000 4,000 0 0 0 0 4,000 0 0 1 1 1,200 1,700 35,200
54 CTP
12,099,992 3,600 3,700 3,800 200 5.56 3,800 3,700 3,700 10,100 37.38 9 9 26,600 25,300 45,980
55 CTT
4,697,351 7,900 7,200 7,200 -700 -8.86 7,200 7,200 7,200 200 1.44 2 4 200 12,900 33,821
56 CTX
26,353,800 20,900 21,000 22,400 1,500 7.18 22,400 21,000 22,300 8,000 178.41 1 5 8,000 10,000 590,325
57 CVN
8,250,000 17,300 17,800 17,700 400 2.31 17,800 17,700 17,800 600 10.67 17 19 7,200 33,000 146,025
58 CX8
2,110,586 10,000 9,500 9,500 -500 -5 10,100 9,500 9,600 33,500 321.53 12 13 36,500 34,100 20,980
59 D11
6,551,965 13,900 13,900 13,900 0 0 0 0 13,900 0 0 2 5 300 4,000 91,072
60 DAD
5,000,000 17,500 17,500 17,500 0 0 0 0 17,500 0 0 1 16 100 6,500 81,536
61 DAE
1,498,680 15,500 15,500 15,500 0 0 0 0 15,500 0 0 15 12 5,800 2,500 23,230
62 DBC
82,818,465 26,900 25,800 26,900 0 0 26,900 25,700 26,600 18,200 484.32 34 54 86,900 82,400 2,227,817
63 DBT
12,314,494 11,200 11,200 11,200 0 0 0 0 11,200 0 0 5 1 4,100 3,000 137,922
64 DC2
2,520,000 7,400 7,400 7,400 0 0 0 0 7,400 0 0 0 0 0 0 18,648
65 DC4
11,000,000 11,000 11,000 11,000 0 0 0 0 11,000 0 0 0 7 0 5,800 121,000
66 DCS
60,310,988 800 800 900 100 12.5 900 700 800 39,000 31.34 37 43 461,300 693,300 54,279
67 DDG
12,000,000 19,400 19,400 19,400 0 0 19,500 19,300 19,400 42,400 822.19 98 63 67,300 63,100 232,800
68 DGC
107,803,811 43,000 43,000 42,900 -100 -0.23 43,000 42,500 42,600 34,000 1,449.84 59 43 74,100 94,300 4,624,746
69 DHP
9,492,200 10,500 10,500 10,500 0 0 0 0 10,500 0 0 0 3 0 12,000 99,668
70 DHT
18,844,772 40,000 39,000 37,000 -3,000 -7.5 39,400 37,000 38,000 7,700 292.3 15 28 11,200 24,200 697,201
71 DID
8,000,000 3,300 3,300 3,300 0 0 0 0 3,300 0 0 0 0 0 0 26,400
72 DIH
5,979,962 26,000 26,000 26,000 0 0 0 0 26,000 0 0 0 2 0 5,400 153,667
73 DL1
101,177,353 34,700 34,700 34,700 0 0 34,700 34,700 34,700 100 3.47 1 4 100 3,500 3,510,854
74 DLR
4,500,000 9,000 9,000 9,000 0 0 0 0 9,000 0 0 0 1 0 200 40,500
75 DNC
4,110,320 25,000 25,000 25,000 0 0 0 0 23,000 58 1.33 0 0 0 0 102,758
76 DNM
4,377,605 10,500 10,300 10,400 -100 -0.95 10,500 10,300 10,400 6,200 64.68 7 5 7,000 6,200 45,527
77 DNP
88,008,535 13,900 13,800 13,900 0 0 13,900 13,800 13,900 6,000 83.3 12 9 22,500 21,300 1,390,118
78 DNY
26,999,517 3,500 3,500 3,500 0 0 0 0 3,500 0 0 0 1 0 400 94,498
79 DP3
6,800,000 72,700 73,000 70,500 -2,200 -3.03 73,000 70,200 70,800 13,800 976.36 39 37 17,400 30,300 479,400
80 DPC
2,237,280 42,600 42,600 42,600 0 0 0 0 42,600 0 0 0 7 0 2,600 95,308
81 DPS
31,085,257 500 500 500 0 0 600 500 500 200,900 100.91 79 35 772,000 690,000 15,543
82 DS3
10,669,730 3,800 3,800 3,900 100 2.63 3,900 3,800 3,800 183,300 702.47 50 34 457,600 219,500 41,612
83 DST
32,300,000 1,900 1,900 1,800 -100 -5.26 1,900 1,800 1,800 111,800 204.97 90 70 382,100 416,800 57,994
84 DTD
22,000,000 12,000 12,000 12,000 0 0 12,100 11,900 12,000 165,500 1,986.69 30 32 262,300 325,800 264,000
85 DXP
25,987,027 12,000 12,000 12,000 0 0 0 0 12,000 0 0 4 9 6,800 16,100 311,844
86 DZM
5,395,985 2,200 2,200 2,200 0 0 0 0 2,200 0 0 0 1 0 200 11,871
87 EBS
10,219,484 10,800 10,900 10,900 100 0.93 10,900 10,900 10,900 100 1.09 4 4 1,800 5,400 108,625
88 ECI
1,860,000 18,500 16,700 16,700 -1,800 -9.73 16,700 16,700 16,700 100 1.67 1 2 100 2,100 29,392
89 EID
15,000,000 13,900 13,900 13,900 0 0 0 0 13,900 0 0 13 19 2,400 3,600 208,500
90 FDT
3,054,500 49,400 49,400 49,400 0 0 0 0 49,400 0 0 0 0 0 0 150,892
91 FID
21,999,998 1,300 1,200 1,300 0 0 1,300 1,200 1,200 5,200 6.26 2 12 5,200 34,100 30,602
92 GDW
9,500,000 16,200 16,200 16,200 0 0 0 0 16,200 0 0 3 1 3,900 100 153,900
93 GKM
14,175,000 14,800 14,700 14,900 100 0.68 14,900 14,700 14,800 68,300 1,009.49 38 25 100,800 95,600 211,208
94 GLT
9,236,446 78,000 78,000 78,000 0 0 0 0 78,000 0 0 0 7 0 4,800 634,241
95 GMX
5,320,694 23,000 23,000 23,000 0 0 0 0 23,000 0 0 2 1 600 600 122,232
96 HAD
4,000,000 22,100 22,000 22,000 -100 -0.45 22,000 21,500 21,900 1,800 39.35 16 20 3,700 4,600 88,000
97 HAT
3,123,000 37,900 37,900 37,900 0 0 0 0 37,900 0 0 3 5 1,400 3,600 118,362
98 HBE
2,231,058 9,100 9,100 9,100 0 0 0 0 9,100 0 0 0 1 0 200 20,303
99 HBS
32,999,980 2,400 2,400 2,400 0 0 2,400 2,400 2,400 39,400 94.56 2 4 39,500 45,500 79,200
100 HCC
6,518,586 14,000 14,000 14,300 300 2.14 14,300 13,900 14,000 4,700 65.82 19 12 14,900 17,000 93,215
101 HCT
2,016,385 23,400 23,400 23,400 0 0 0 0 23,400 0 0 0 2 0 300 47,183
102 HDA
11,500,000 9,100 9,100 9,200 100 1.1 9,300 9,100 9,200 91,408 841.43 43 57 111,300 138,600 105,800
103 HEV
1,000,000 11,600 11,600 11,600 0 0 0 0 11,600 0 0 6 3 2,800 6,200 11,600
104 HGM
12,600,000 51,000 51,000 51,000 0 0 0 0 51,000 0 0 0 5 0 3,000 607,957
105 HHC
16,425,000 118,800 118,800 118,800 0 0 0 0 118,800 0 0 0 4 0 3,600 1,951,290
106 HHG
34,896,354 1,600 1,600 1,600 0 0 1,700 1,500 1,500 253,200 386.16 43 24 349,100 399,400 55,834
107 HHP
10,000,000 15,400 15,400 15,600 200 1.3 15,600 15,400 15,600 67,800 1,054.72 22 16 93,700 94,000 156,000
108 HJS
20,999,900 25,000 22,500 22,500 -2,500 -10 22,500 22,500 22,500 200 4.5 1 3 1,000 2,600 472,498
109 HKB
51,599,999 800 700 700 -100 -12.5 800 700 700 82,600 58.83 25 36 128,000 197,900 36,120
110 HKT
6,135,029 2,600 2,600 2,600 0 0 0 0 2,600 0 0 0 0 0 0 15,951
111 HLC
25,415,199 7,200 7,200 7,200 0 0 0 0 7,200 0 0 4 0 400 0 182,989
112 HLD
20,000,000 13,300 13,300 12,900 -400 -3.01 13,300 12,900 13,100 700 9.19 14 30 16,400 55,700 258,000
113 HLY
1,000,000 17,400 17,400 17,400 0 0 0 0 17,400 0 0 0 3 0 1,000 17,398
114 HMH
13,199,847 11,200 11,000 11,200 0 0 11,300 11,000 11,200 3,400 38.02 6 7 6,700 20,200 144,575
115 HNM
20,000,000 2,700 2,700 2,700 0 0 0 0 2,700 0 0 0 0 0 0 54,000
116 HOM
72,000,000 3,300 3,300 3,400 100 3.03 3,400 3,200 3,200 21,100 67.64 8 11 40,400 72,100 235,377
117 HPM
3,800,000 11,900 11,900 11,900 0 0 0 0 11,900 0 0 0 4 0 4,500 45,220
118 HST
1,500,000 6,200 6,200 6,200 0 0 0 0 6,200 0 0 1 0 5,000 0 9,228
119 HTC
11,000,000 25,000 24,000 24,000 -1,000 -4 24,000 23,000 23,600 1,000 23.64 7 6 4,200 2,900 264,000
120 HTP
1,804,980 5,300 5,800 4,800 -500 -9.43 5,800 4,800 5,500 900 4.92 7 6 1,000 900 7,899
121 HUT
268,631,965 3,600 3,600 3,700 100 2.78 3,700 3,500 3,700 1,295,420 4,777.28 152 223 3,343,800 2,278,800 993,938
122 HVA
5,650,000 2,200 2,200 2,200 0 0 0 0 2,200 0 0 0 0 0 0 12,430
123 HVT
10,988,059 51,000 51,000 51,000 0 0 51,000 51,000 51,000 3,500 178.5 7 7 4,300 6,900 560,391
124 ICG
20,000,000 10,700 10,700 10,700 0 0 0 0 10,700 43 0.46 1 8 100 13,600 214,000
125 IDJ
32,600,000 3,400 3,700 3,700 300 8.82 3,700 3,500 3,600 80,800 288.92 41 27 123,200 156,000 120,620
126 IDV
16,172,549 28,200 28,200 28,200 0 0 0 0 28,200 0 0 5 4 5,000 4,800 409,615
127 INC
1,800,000 7,000 7,000 7,000 0 0 0 0 7,000 0 0 1 2 100 200 14,000
128 INN
17,280,000 29,000 29,000 29,000 0 0 29,000 29,000 29,000 3,080 89.28 7 6 5,200 20,200 522,000
129 ITQ
23,843,305 2,900 2,900 2,900 0 0 3,000 2,900 3,000 29,900 88.58 26 30 191,600 129,200 69,146
130 IVS
34,000,000 11,900 11,900 11,000 -900 -7.56 11,900 11,000 11,300 1,500 16.95 5 9 3,700 14,000 374,000
131 KDM
7,100,000 3,600 3,600 3,700 100 2.78 3,700 3,600 3,700 4,400 16.08 14 9 17,800 10,200 26,270
132 KHB
29,075,499 1,000 1,000 1,000 0 0 0 0 1,000 0 0 0 0 0 0 29,075
133 KHS
10,700,000 11,800 11,800 11,800 0 0 0 0 11,800 0 0 2 3 1,100 4,400 126,260
134 KKC
5,200,000 9,900 9,900 9,900 0 0 0 0 9,900 0 0 3 5 1,000 3,700 46,454
135 KLF
165,352,561 1,800 1,800 1,800 0 0 1,900 1,700 1,800 520,830 937.51 131 124 1,501,000 2,588,200 297,635
136 KMT
9,846,562 8,200 8,200 8,200 0 0 0 0 8,200 0 0 0 2 0 3,200 80,742
137 KSD
12,000,000 5,500 5,100 5,000 -500 -9.09 5,100 5,000 5,100 10,500 53.5 4 5 15,200 12,800 60,000
138 KSK
23,888,000 200 200 200 0 0 0 0 200 0 0 0 0 0 0 4,778
139 KSQ
30,000,000 1,200 1,200 1,300 100 8.33 1,300 1,200 1,200 10,300 12.37 5 8 14,200 22,300 39,000
140 KST
2,996,010 14,000 15,400 15,400 1,400 10 15,400 15,400 15,400 100 1.54 5 1 1,800 100 46,139
141 KTS
5,070,000 20,000 20,000 20,000 0 0 0 0 20,000 0 0 0 1 0 300 101,400
142 KTT
2,955,000 2,700 2,500 2,500 -200 -7.41 2,500 2,500 2,500 100 0.25 2 1 1,000 100 7,388
143 KVC
49,500,000 1,200 1,200 1,100 -100 -8.33 1,200 1,100 1,100 233,400 257.14 37 52 233,400 734,500 54,450
144 L14
14,949,180 35,800 35,700 35,800 0 0 36,000 35,400 35,600 17,723 630.26 38 56 33,200 61,800 536,963
145 L18
8,099,979 8,500 8,500 8,500 0 0 0 0 8,500 0 0 2 1 300 1,000 68,850
146 L35
3,265,155 4,400 4,400 4,400 0 0 0 0 4,400 0 0 0 3 0 500 14,367
147 L43
3,500,000 3,300 3,300 3,300 0 0 0 0 3,300 0 0 0 2 0 9,500 11,550
148 L61
7,576,200 10,000 10,000 10,000 0 0 0 0 10,000 0 0 2 1 200 100 75,762
149 L62
8,298,243 4,500 4,500 4,500 0 0 0 0 4,500 0 0 2 0 1,300 0 37,342
150 LAS
112,856,400 10,300 10,200 10,400 100 0.97 10,400 10,200 10,200 6,100 62.24 21 14 18,800 12,300 1,173,707
151 LBE
1,100,000 10,000 10,000 10,000 0 0 0 0 10,000 0 0 1 0 500 0 10,959
152 LCD
1,474,000 6,900 6,900 6,900 0 0 0 0 6,900 0 0 0 0 0 0 10,350
153 LCS
7,600,000 3,100 3,100 3,100 0 0 0 0 3,100 0 0 0 6 0 5,200 23,560
154 LDP
7,829,958 26,500 26,500 26,500 0 0 0 0 26,500 0 0 1 8 2,000 2,800 207,493
155 LHC
3,600,000 62,500 62,000 63,000 500 0.8 63,000 62,000 62,400 900 56.2 3 6 1,100 5,300 226,800
156 LIG
43,598,032 3,800 3,800 3,800 0 0 3,800 3,800 3,800 11,900 45.22 8 12 16,500 63,400 162,390
157 LM7
4,957,000 3,500 3,500 3,500 0 0 0 0 3,500 0 0 0 0 0 0 17,500
158 LO5
5,149,791 3,800 3,800 3,800 0 0 0 0 3,800 0 0 0 1 0 5,000 19,569
159 LTC
4,586,000 3,000 3,000 3,000 0 0 0 0 3,000 0 0 4 3 2,700 2,700 13,758
160 LUT
15,000,000 4,600 4,200 4,200 -400 -8.7 4,200 4,200 4,200 1,000 4.2 1 9 1,000 51,900 62,832
161 MAC
15,139,745 6,900 6,300 6,900 0 0 6,900 6,300 6,400 500 3.21 4 6 500 5,400 104,464
162 MAS
4,267,683 45,000 45,000 45,000 0 0 0 0 45,000 0 0 5 9 4,600 900 192,046
163 MBG
41,840,000 4,000 4,000 4,100 100 2.5 4,100 4,000 4,000 2,200 8.81 12 19 10,900 57,000 171,544
164 MBS
122,124,280 14,700 14,500 14,800 100 0.68 14,800 14,500 14,700 150,357 2,203.23 57 76 216,300 325,400 1,807,330
165 MCC
5,016,124 13,000 13,000 13,000 0 0 0 0 13,000 0 0 0 3 0 5,100 64,820
166 MCF
10,777,838 11,900 10,800 10,800 -1,100 -9.24 10,800 10,800 10,800 200 2.16 2 7 300 16,100 116,401
167 MCO
4,103,929 1,600 1,600 1,600 0 0 1,600 1,600 1,600 300 0.48 2 7 300 12,100 6,566
168 MDC
21,418,346 5,500 5,500 5,500 0 0 5,500 5,500 5,500 1,500 8.25 5 4 3,300 4,700 117,801
169 MEC
8,353,620 2,500 2,400 2,400 -100 -4 2,400 2,400 2,400 1,600 3.84 4 8 3,400 42,200 20,049
170 MEL
15,000,000 8,700 8,700 8,700 0 0 0 0 8,700 0 0 0 3 0 8,100 130,500
171 MHL
5,430,923 6,100 6,100 6,100 0 0 0 0 6,100 0 0 0 2 0 3,100 32,261
172 MIM
3,409,860 13,300 13,300 13,300 0 0 0 0 13,300 0 0 0 0 0 0 45,351
173 MKV
5,000,038 14,000 14,000 14,000 0 0 0 0 14,000 0 0 0 1 0 900 70,000
174 MPT
15,552,000 4,200 4,200 4,200 0 0 4,200 3,800 4,100 418,800 1,709.89 97 120 473,100 706,500 65,318
175 MSC
22,500,000 16,000 16,000 16,000 0 0 0 0 16,000 0 0 0 2 0 1,600 360,000
176 MST
18,000,000 5,000 5,000 5,000 0 0 5,000 4,800 4,900 240,049 1,178.15 133 150 338,400 632,400 102,589
177 NAG
14,849,578 5,300 4,800 5,200 -100 -1.89 5,200 4,800 4,800 2,100 10.12 3 9 2,400 17,300 77,218
178 NAP
21,517,200 11,200 11,200 11,200 0 0 0 0 11,200 0 0 0 0 0 0 240,993
179 NBC
36,999,124 6,800 6,800 6,700 -100 -1.47 6,800 6,700 6,700 14,500 97.55 22 22 63,400 72,300 247,894
180 NBP
12,865,500 11,300 12,000 12,000 700 6.19 12,000 12,000 12,000 100 1.2 5 1 5,300 100 154,386
181 NBW
10,900,000 15,600 17,100 17,100 1,500 9.62 17,100 17,100 17,100 100 1.71 7 1 5,200 100 186,390
182 NDF
7,853,800 1,400 1,400 1,400 0 0 0 0 1,400 0 0 0 0 0 0 10,995
183 NDN
47,932,398 11,700 11,700 11,500 -200 -1.71 11,700 11,300 11,500 181,890 2,085.38 134 83 278,200 310,000 510,973
184 NDX
6,087,557 13,000 13,000 13,000 0 0 13,000 12,800 12,900 10,300 132.99 14 10 11,900 12,200 73,938
185 NET
22,398,374 27,400 25,200 27,000 -400 -1.46 27,000 25,200 26,100 200 5.22 7 11 700 11,100 604,756
186 NFC
15,731,260 4,600 4,600 4,600 0 0 0 0 4,600 0 0 2 0 700 0 72,364
187 NGC
2,299,854 11,300 11,300 11,300 0 0 0 0 11,300 0 0 0 5 0 14,200 25,988
188 NHA
15,051,525 7,000 7,100 7,200 200 2.86 7,200 7,000 7,200 23,532 169.29 15 21 34,600 36,000 108,371
189 NHC
3,041,542 33,000 33,000 33,000 0 0 0 0 33,000 0 0 2 4 300 15,600 100,371
190 NHP
27,576,490 600 600 700 100 16.67 700 600 700 5,500 3.82 28 13 380,200 132,400 19,304
191 NRC
12,000,000 36,100 37,000 38,000 1,900 5.26 39,700 35,900 36,700 31,000 1,138.71 40 34 44,700 39,200 456,000
192 NSH
20,693,437 3,100 3,100 3,200 100 3.23 3,200 3,100 3,100 36,900 115.14 34 47 63,600 89,700 66,219
193 NST
11,202,003 21,500 21,500 21,500 0 0 0 0 21,500 0 0 0 3 0 800 240,843
194 NTP
89,240,302 41,000 41,000 41,000 0 0 41,000 41,000 41,000 3,500 143.5 17 11 7,600 15,700 3,658,852
195 NVB
301,021,552 8,300 7,800 8,300 0 0 8,300 7,800 8,200 294,141 2,412.52 96 33 308,900 377,900 2,470,657
196 OCH
200,000,000 5,400 5,400 5,400 0 0 0 0 5,400 0 0 1 6 300 32,100 1,080,000
197 ONE
7,960,310 4,400 4,200 4,200 -200 -4.55 4,200 4,100 4,200 10,000 41.88 9 12 31,000 20,700 33,433
198 ORS
24,000,000 3,100 3,100 3,100 0 0 0 0 3,100 0 0 0 4 0 16,500 74,400
199 PBP
4,570,994 14,700 16,100 13,300 -1,400 -9.52 16,100 13,300 14,200 300 4.27 2 2 300 300 60,794
200 PCE
10,000,000 8,900 9,700 9,700 800 8.99 9,700 9,700 9,700 1,100 10.67 4 3 2,600 1,100 97,000
201 PCG
18,870,000 18,100 18,100 18,100 0 0 0 0 18,100 0 0 0 3 0 7,200 341,547
202 PCN
3,924,550 7,900 7,900 7,900 0 0 0 0 7,900 0 0 0 5 0 10,400 31,004
203 PCT
23,000,000 9,500 9,500 9,500 0 0 0 0 9,500 0 0 0 5 0 125,800 218,500
204 PDB
8,909,981 9,600 9,600 9,600 0 0 0 0 9,600 0 0 7 9 7,000 2,300 85,536
205 PDC
15,000,000 5,600 5,400 5,400 -200 -3.57 5,400 5,400 5,400 1,000 5.4 1 1 1,000 1,000 81,000
206 PEN
5,000,000 6,600 6,600 6,600 0 0 0 0 6,600 0 0 1 0 100 0 33,000
207 PGS
50,000,000 33,500 33,100 33,000 -500 -1.49 33,400 33,000 33,300 110,700 3,681.15 6 16 110,800 130,800 1,649,960
208 PGT
9,241,801 4,200 4,200 4,200 0 0 0 0 4,200 0 0 0 4 0 12,300 37,202
209 PHP
326,960,000 10,600 10,600 10,600 0 0 11,100 10,500 10,500 3,800 40.07 9 13 7,300 12,200 3,465,776
210 PIC
30,311,066 13,300 13,300 13,300 0 0 0 0 13,300 0 0 3 5 1,000 19,300 403,137
211 PJC
5,861,556 43,400 43,400 43,400 0 0 0 0 43,400 0 0 0 4 0 1,300 254,392
212 PLC
80,798,839 16,000 15,900 16,200 200 1.25 16,200 15,800 15,900 1,410 22.37 12 17 13,500 37,500 1,308,921
213 PMB
12,000,000 7,900 7,900 7,900 0 0 0 0 7,900 0 0 2 0 2,200 0 94,800
214 PMC
9,332,573 55,100 55,100 55,100 0 0 0 0 55,100 0 0 4 7 3,000 5,800 514,225
215 PMP
4,200,000 14,700 14,700 14,700 0 0 0 0 14,700 0 0 0 1 0 2,000 61,740
216 PMS
7,227,662 13,700 13,500 13,500 -200 -1.46 13,500 13,500 13,500 700 9.45 6 3 5,000 4,800 97,224
217 POT
19,430,006 17,300 16,500 16,100 -1,200 -6.94 16,500 16,100 16,300 558 9.11 6 1 2,000 400 312,823
218 PPE
2,000,000 10,500 10,500 10,500 0 0 0 0 10,500 0 0 0 4 0 6,300 21,000
219 PPP
8,000,000 9,600 9,600 9,600 0 0 0 0 9,600 0 0 0 0 0 0 76,800
220 PPS
15,000,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 100 0.72 7 15 15,200 4,500 108,000
221 PPY
8,240,000 18,800 18,800 18,800 0 0 0 0 18,800 0 0 0 1 0 300 154,912
222 PRC
1,200,000 11,700 11,700 11,700 0 0 0 0 11,700 0 0 0 0 0 0 14,040
223 PSC
7,200,000 13,500 13,500 13,500 0 0 0 0 13,500 0 0 1 0 200 0 97,200
224 PSD
25,579,316 14,500 14,500 14,500 0 0 0 0 14,500 0 0 9 5 5,100 3,700 369,991
225 PSE
12,500,000 7,100 6,700 7,800 700 9.86 7,800 6,700 7,700 1,100 8.47 5 4 1,800 1,100 97,500
226 PSI
59,841,300 3,300 3,300 3,300 0 0 0 0 3,300 0 0 0 6 0 1,000 197,476
227 PSW
17,000,000 6,600 6,600 6,600 0 0 0 0 6,600 0 0 4 0 4,900 0 112,200
228 PTD
3,200,000 18,000 18,000 18,000 0 0 0 0 18,000 0 0 0 1 0 1,000 57,600
229 PTI
80,395,709 17,300 18,800 16,200 -1,100 -6.36 18,800 16,200 17,400 220 3.82 5 10 1,700 8,400 1,302,410
230 PTS
5,568,000 5,900 5,900 5,900 0 0 0 0 5,900 0 0 0 2 0 2,800 32,851
231 PV2
37,350,000 3,100 3,100 3,100 0 0 3,100 3,100 3,100 1,000 3.1 3 5 20,200 9,800 114,293
232 PVB
21,599,998 15,100 15,300 15,100 0 0 15,400 15,000 15,100 63,900 966.3 73 74 138,100 133,300 326,160
233 PVC
50,000,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 45,713 274.28 28 48 102,500 76,000 300,000
234 PVE
25,000,000 4,200 4,200 4,200 0 0 0 0 4,200 0 0 0 0 0 0 105,000
235 PVG
27,719,850 8,200 8,000 8,200 0 0 8,200 8,000 8,100 29,500 237.78 40 26 68,400 53,400 227,303
236 PVI
234,241,867 33,100 33,200 32,600 -500 -1.51 33,200 32,600 32,900 20,948 688.43 34 36 55,400 39,400 7,534,152
237 PVL
50,000,000 2,100 2,100 2,200 100 4.76 2,200 2,100 2,100 7,200 15.13 15 17 35,000 46,400 110,000
238 PVS
477,966,290 18,000 17,900 18,000 0 0 18,100 17,900 18,000 1,401,580 25,191 662 717 2,710,900 2,690,800 8,603,393
239 PVV
30,000,000 500 500 500 0 0 500 400 500 30,500 15.24 29 30 355,000 450,400 15,000
240 PVX
400,000,000 1,000 1,000 1,000 0 0 1,000 900 1,000 190,350 189.06 88 101 835,100 1,742,000 399,997
241 QHD
5,524,716 16,000 16,000 16,000 0 0 0 0 16,000 0 0 1 5 1,500 1,900 88,395
242 QNC
37,181,109 3,900 3,900 3,900 0 0 0 0 3,900 0 0 0 0 0 0 144,741
243 QST
1,620,000 10,600 10,600 10,600 0 0 0 0 10,600 0 0 0 0 0 0 17,172
244 QTC
2,700,000 19,000 19,000 19,000 0 0 0 0 19,000 0 0 3 3 300 1,400 51,300
245 RCL
7,559,358 25,300 25,300 25,300 0 0 0 0 25,300 0 0 1 2 1,100 2,700 191,252
246 S55
10,000,000 24,000 23,600 23,900 -100 -0.42 23,900 23,600 23,700 1,400 33.13 5 7 2,100 5,200 239,000
247 S74
6,480,000 4,500 4,500 4,500 0 0 4,500 4,500 4,500 1,000 4.5 3 4 1,400 1,400 29,160
248 S99
40,790,714 7,000 7,400 7,400 400 5.71 7,400 7,400 7,400 105 0.77 5 6 1,200 7,500 301,851
249 SAF
7,918,154 56,000 54,000 54,000 -2,000 -3.57 54,000 54,000 54,000 100 5.4 7 4 3,500 800 427,580
250 SCI
10,999,995 6,200 6,200 6,200 0 0 0 0 6,200 12 0.07 3 0 700 0 68,200
251 SCJ
19,516,000 5,500 5,500 5,500 0 0 0 0 5,500 0 0 0 8 0 44,700 208,115
252 SCL
13,889,973 3,600 3,600 3,600 0 0 0 0 3,600 0 0 0 6 0 14,800 50,004
253 SD2
14,423,536 5,700 5,700 5,700 0 0 0 0 5,700 0 0 2 3 1,100 20,500 82,214
254 SD4
10,300,000 7,800 7,100 7,100 -700 -8.97 7,100 7,100 7,100 7,900 56.09 1 5 7,900 23,100 73,130
255 SD5
25,999,848 5,800 6,100 6,100 300 5.17 6,100 6,100 6,100 100 0.61 7 9 2,400 8,700 158,599
256 SD6
34,771,611 4,200 4,200 4,200 0 0 0 0 4,200 0 0 5 14 2,900 58,900 146,041
257 SD9
34,234,000 6,400 6,400 6,400 0 0 6,400 6,400 6,400 600 3.84 5 12 1,400 75,800 219,098
258 SDA
26,206,158 5,600 5,600 5,600 0 0 0 0 5,600 0 0 0 10 0 28,000 146,754
259 SDC
2,609,710 15,000 15,000 15,000 0 0 0 0 15,000 0 0 0 3 0 600 39,145
260 SDD
16,007,685 1,900 1,900 1,900 0 0 1,900 1,900 1,900 1,043 1.98 4 7 2,500 12,600 30,414
261 SDE
1,751,092 1,500 1,500 1,500 0 0 0 0 1,500 0 0 0 0 0 0 2,627
262 SDG
6,799,997 22,500 23,500 22,800 300 1.33 23,500 22,800 23,000 300 6.91 9 5 2,000 1,300 155,040
263 SDN
1,518,218 43,400 43,400 43,400 0 0 0 0 43,400 0 0 0 8 0 10,300 65,891
264 SDP
11,114,472 1,600 1,600 1,600 0 0 0 0 1,600 0 0 0 0 0 0 17,783
265 SDT
42,732,311 4,600 4,700 4,800 200 4.35 4,800 4,700 4,700 1,401 6.6 12 9 11,300 14,300 205,115
266 SDU
20,000,000 12,200 12,200 12,200 0 0 0 0 12,200 0 0 0 5 0 2,600 244,000
267 SEB
31,999,969 31,800 31,800 31,800 0 0 0 0 29,000 60 1.74 3 4 1,200 800 1,017,599
268 SED
10,000,000 16,300 16,300 16,300 0 0 0 0 16,300 0 0 10 8 2,400 2,200 163,000
269 SFN
3,000,000 32,000 32,000 32,000 0 0 0 0 32,000 0 0 0 0 0 0 91,653
270 SGC
7,147,580 66,200 66,200 66,200 0 0 0 0 66,200 0 0 3 0 500 0 473,170
271 SGD
4,137,000 10,800 10,800 10,800 0 0 10,800 10,800 10,800 200 2.16 4 13 2,700 2,400 43,664
272 SGH
12,364,100 68,000 68,000 68,000 0 0 0 0 68,000 0 0 0 6 0 2,200 840,759
273 SGO
20,000,000 800 800 800 0 0 0 0 800 0 0 0 0 0 0 16,000
274 SHB
1,203,616,110 7,000 7,000 7,100 100 1.43 7,200 7,000 7,100 986,585 6,999.01 582 567 6,196,600 5,855,000 8,542,151
275 SHN
123,436,019 9,800 9,500 9,500 -300 -3.06 9,500 9,500 9,500 500 4.75 13 21 9,900 61,900 1,231,268
276 SHS
105,395,674 10,500 10,500 10,500 0 0 10,500 10,400 10,500 206,054 2,163.4 76 122 437,900 353,800 1,106,655
277 SIC
19,999,491 12,000 12,000 11,600 -400 -3.33 12,000 11,600 11,800 400 4.72 4 4 900 27,300 231,994
278 SJ1
19,907,053 14,000 13,900 14,000 0 0 14,000 13,900 13,900 600 8.35 4 8 1,200 19,600 278,685
279 SJC
7,226,082 2,700 2,600 2,600 -100 -3.7 2,600 2,600 2,600 3,000 7.8 1 9 3,000 9,000 18,030
280 SJE
11,553,105 22,500 22,500 22,500 0 0 0 0 22,500 0 0 2 1 400 900 259,945
281 SLS
9,791,945 47,700 47,300 45,600 -2,100 -4.4 47,300 45,000 46,000 14,000 643.64 32 25 20,800 29,000 446,513
282 SMN
4,405,000 9,600 9,600 9,600 0 0 0 0 9,600 0 0 1 5 1,000 2,000 42,288
283 SMT
5,467,432 23,800 23,800 23,800 0 0 0 0 23,800 0 0 0 4 0 351,600 130,125
284 SPI
16,815,000 600 700 600 0 0 700 600 600 35,000 21.23 39 29 356,300 234,100 10,089
285 SPP
25,120,000 4,100 4,000 4,000 -100 -2.44 4,000 3,900 4,000 94,200 374.2 33 56 154,100 238,400 100,480
286 SRA
2,000,000 20,000 18,000 20,700 700 3.5 22,000 18,000 21,000 173,227 3,634.15 282 258 243,900 244,400 41,400
287 SSM
5,501,024 5,700 5,700 5,700 0 0 0 0 5,700 0 0 2 1 400 100 28,201
288 STC
5,665,530 18,000 18,000 18,000 0 0 0 0 18,000 0 0 3 2 1,800 600 101,980
289 STP
8,045,744 7,200 7,200 7,200 0 0 7,200 7,200 7,200 132 0.95 4 3 1,600 500 57,759
290 SVN
21,000,000 1,100 1,100 1,100 0 0 0 0 1,100 0 0 0 0 0 0 23,100
291 TA9
12,419,787 8,000 7,800 8,000 0 0 8,000 7,800 7,900 200 1.58 7 5 2,800 13,300 99,358
292 TBX
1,510,280 9,000 9,000 9,000 0 0 0 0 9,000 0 0 0 0 0 0 13,593
293 TC6
32,496,105 5,500 5,400 5,400 -100 -1.82 5,400 5,400 5,400 20,950 113.13 16 17 57,600 304,700 175,479
294 TCS
26,846,773 6,400 6,400 6,600 200 3.13 6,600 6,400 6,500 119,100 774.71 24 25 158,700 334,900 177,189
295 TDN
29,439,097 5,900 5,900 5,800 -100 -1.69 5,900 5,700 5,800 56,514 326.32 31 22 89,600 107,500 170,747
296 TDT
8,015,040 11,900 11,900 11,800 -100 -0.84 11,900 11,700 11,800 27,900 329.96 49 22 50,800 53,700 94,577
297 TET
5,702,940 31,500 31,500 31,500 0 0 0 0 31,500 0 0 0 0 0 0 179,643
298 TFC
16,829,994 6,700 6,700 6,700 0 0 6,700 6,700 6,700 100 0.67 4 7 400 32,000 112,761
299 THB
11,424,570 10,000 10,000 10,000 0 0 0 0 10,000 0 0 3 3 2,100 6,000 114,246
300 THS
3,000,000 12,400 12,400 12,400 0 0 0 0 12,400 0 0 0 1 0 100 33,480
301 THT
24,569,052 8,000 8,200 8,200 200 2.5 8,300 8,200 8,200 11,731 96.23 26 26 25,800 59,500 201,466
302 TIG
82,650,277 2,200 2,200 2,300 100 4.55 2,300 2,200 2,200 90,619 199.55 69 69 433,300 265,700 190,096
303 TJC
8,600,000 6,900 6,400 6,400 -500 -7.25 6,400 6,400 6,400 100 0.64 4 3 6,400 5,300 55,040
304 TKC
11,382,232 29,000 29,000 29,000 0 0 0 0 29,000 0 0 0 6 0 5,300 311,235
305 TKU
4,649,149 9,500 9,500 9,500 0 0 0 0 8,900 91 0.81 4 1 500 700 285,338
306 TMB
10,000,000 8,000 8,000 8,000 0 0 0 0 8,000 0 0 0 0 0 0 80,000
307 TMC
12,400,000 13,600 13,500 13,500 -100 -0.74 13,500 13,500 13,500 1,600 21.6 5 9 2,100 8,200 167,400
308 TMX
6,000,000 7,400 6,800 8,100 700 9.46 8,100 6,800 7,500 200 1.49 2 2 300 200 48,600
309 TNG
49,340,180 17,800 17,800 17,800 0 0 18,200 17,500 17,900 544,022 9,725.05 342 481 685,500 1,188,600 878,255
310 TPH
2,015,985 10,400 10,400 10,400 0 0 0 0 10,400 0 0 0 0 0 0 19,730
311 TPP
14,237,889 10,200 9,200 10,200 0 0 10,200 9,200 9,600 700 6.74 2 4 1,300 20,700 145,226
312 TSB
6,745,480 8,300 8,300 8,300 0 0 0 0 8,300 0 0 0 0 0 0 55,987
313 TST
4,800,000 8,000 8,300 8,300 300 3.75 8,300 8,300 8,300 100 0.83 2 12 600 20,200 39,840
314 TTC
5,992,348 14,500 14,500 14,500 0 0 0 0 14,500 0 0 5 4 3,700 1,100 86,138
315 TTH
29,899,981 5,200 5,100 5,200 0 0 5,300 5,000 5,100 291,630 1,496.55 97 110 506,500 623,900 155,480
316 TTL
41,908,000 12,400 12,400 12,400 0 0 0 0 12,400 0 0 0 1 0 1,100 518,986
317 TTT
4,570,210 48,500 48,500 48,500 0 0 0 0 48,500 0 0 3 2 3,300 200 221,655
318 TTZ
7,570,444 8,000 8,000 8,000 0 0 8,000 7,700 7,900 46,100 364.52 11 12 46,200 60,800 60,564
319 TV2
12,313,159 120,800 120,800 122,000 1,200 0.99 122,200 119,000 120,500 4,673 562.89 68 33 34,400 45,000 1,502,205
320 TV3
8,276,080 41,000 40,400 40,400 -600 -1.46 40,400 40,400 40,400 100 4.04 5 8 900 7,800 334,353
321 TV4
15,834,745 16,300 16,800 16,300 0 0 16,800 16,300 16,500 3,600 59.43 11 8 18,300 19,600 257,055
322 TVC
40,024,107 12,600 12,600 12,700 100 0.79 12,700 12,400 12,600 262,400 3,301.4 99 67 369,300 344,500 508,211
323 TVD
44,962,864 6,100 6,100 6,200 100 1.64 6,200 6,100 6,100 1,400 8.55 10 9 9,400 7,600 278,770
324 TXM
7,000,000 8,400 8,400 8,400 0 0 0 0 8,400 0 0 1 4 100 5,000 58,800
325 UNI
15,617,632 8,300 8,900 8,900 600 7.23 8,900 8,900 8,900 200 1.78 10 6 7,200 5,300 136,313
326 V12
5,818,000 11,400 11,400 11,400 0 0 0 0 11,400 0 0 0 3 0 3,300 66,325
327 V21
11,999,789 11,900 11,900 11,900 0 0 0 0 11,900 0 0 0 2 0 2,900 142,797
328 VAT
4,612,953 1,800 1,700 1,800 0 0 1,800 1,700 1,700 5,100 8.69 5 10 15,500 30,600 8,181
329 VBC
7,499,972 20,400 20,400 20,400 0 0 0 0 20,400 0 0 3 4 400 800 152,999
330 VC1
12,000,000 13,000 13,000 13,000 0 0 0 0 13,000 0 0 2 1 300 1,000 156,000
331 VC2
15,000,000 12,500 12,500 12,500 0 0 12,500 12,500 12,400 373 4.63 6 2 4,800 700 187,500
332 VC3
28,379,461 22,300 22,200 23,300 1,000 4.48 23,300 22,200 22,900 254,000 5,819.14 139 98 446,100 376,700 661,241
333 VC6
8,000,000 7,600 7,600 7,600 0 0 0 0 7,600 0 0 2 1 1,200 100 60,800
334 VC7
10,999,984 9,200 9,200 9,200