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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 87.62 tăng 0.08 tức 0.09%
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 6,422,831 100% 84,437.46 100% Đặt mua 5,641 -71.76% 30,994,800 -66.61% 143,903,205
Giao dịch khớp lệnh của cổ phiếu 6,422,469 99.99% 84,431.49 99.99% Đặt bán 6,865 -61.51% 34,600,200 -71.12%
Giao dịch thỏa thuận của cổ phiếu 362 0.01% 5.98 0.01% Chênh lệch
Mua - Bán
-1,224   -3,605,400    
(+/-)% : 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 AAA
39,600,000 16,200 16,200 16,300 100 0.62 16,400 16,200 16,300 64,400 1,047.35 91 132 418,600 485,400 322,740
2 ACB
936,492,964 15,200 15,400 15,500 300 1.97 15,500 15,400 15,400 411 6.34 24 18 19,200 27,900 14,101,598
3 ADC
1,500,000 29,000 0 29,000 0 0 0 0 29,000 0 0 0 0 0 0 43,500
4 ALT
5,356,212 11,500 0 11,500 0 0 0 0 11,500 0 0 0 6 0 600 56,585
5 ALV
1,981,936 6,000 0 6,000 0 0 0 0 6,000 0 0 0 18 0 28,800 11,892
6 AMC
2,850,000 20,000 0 20,000 0 0 0 0 20,000 0 0 1 0 1,000 0 57,000
7 AME
12,000,000 4,000 0 4,000 0 0 0 0 4,000 0 0 5 5 700 14,300 48,000
8 AMV
2,115,750 4,200 4,000 3,800 -400 -9.52 4,000 3,800 4,000 9,000 35.84 15 15 12,500 23,100 8,040
9 APG
13,528,900 6,400 6,300 6,300 -100 -1.56 6,300 6,300 6,300 5,000 31.5 5 5 32,000 7,000 85,232
10 API
26,400,000 15,000 14,800 14,800 -200 -1.33 14,800 14,800 14,800 30,500 451.4 32 24 342,700 278,800 390,720
11 APP
3,963,960 13,400 0 13,400 0 0 0 0 13,400 0 0 1 5 200 1,200 53,117
12 APS
39,000,000 5,600 5,500 5,500 -100 -1.79 5,500 5,500 5,500 27,900 153.45 52 68 461,200 521,000 214,500
13 ARM
2,592,740 21,200 0 21,200 0 0 0 0 21,200 0 0 9 7 9,200 11,800 54,966
14 ASA
10,000,000 8,200 8,100 8,200 0 0 8,200 8,100 8,200 13,100 107.12 69 59 174,800 135,400 82,000
15 B82
3,000,000 10,200 10,300 10,300 100 0.98 10,300 10,300 10,300 100 1.03 2 4 500 3,100 30,900
16 BAM
30,000,000 8,000 8,000 7,800 -200 -2.5 8,000 7,800 7,900 2,100 16.63 14 40 27,000 93,900 234,000
17 BBS
4,200,000 17,000 0 17,000 0 0 0 0 17,000 0 0 0 10 0 10,000 71,400
18 BCC
95,661,397 13,400 13,200 13,300 -100 -0.75 13,300 13,200 13,200 600 7.93 12 28 44,500 90,900 1,272,297
19 BDB
1,126,474 6,200 0 6,200 0 0 0 0 6,200 0 0 0 0 0 0 6,984
20 BED
3,000,000 14,500 0 14,500 0 0 0 0 14,500 0 0 1 0 200 0 43,500
21 BHT
4,565,000 4,600 0 4,600 0 0 0 0 4,600 0 0 0 2 0 1,100 21,160
22 BII
32,800,000 11,700 11,700 11,700 0 0 12,100 11,700 11,800 47,900 565.5 18 47 112,300 175,100 383,760
23 BKC
6,034,700 11,100 11,000 11,000 -100 -0.9 11,000 11,000 11,000 100 1.1 7 1 900 100 66,382
24 BLF
5,000,000 9,200 0 9,200 0 0 0 0 9,200 0 0 0 0 0 0 46,000
25 BPC
3,800,000 12,300 0 12,300 0 0 0 0 12,300 0 0 4 7 6,300 2,500 46,740
26 BSC
3,150,747 6,100 0 6,100 0 0 0 0 6,100 0 0 0 1 0 700 19,220
27 BST
1,100,000 13,500 0 13,500 0 0 0 0 13,500 0 0 2 1 1,100 700 14,850
28 BTH
3,500,000 11,000 0 11,000 0 0 0 0 11,000 0 0 0 1 0 1,300 38,500
29 BTS
109,056,192 7,100 0 7,100 0 0 0 0 7,100 0 0 0 1 0 1,000 774,299
30 BVG
9,750,948 2,500 0 2,500 0 0 0 0 2,500 0 0 4 16 8,200 46,000 24,377
31 BVS
72,233,937 14,500 14,300 14,300 -200 -1.38 14,300 14,000 14,100 10,300 145.29 65 39 236,800 110,500 1,032,728
32 BXH
3,012,040 13,000 0 13,000 0 0 0 0 13,000 0 0 0 2 0 1,100 39,157
33 C92
5,312,920 13,600 0 13,600 0 0 0 0 13,600 0 0 0 0 0 0 72,256
34 CAN
5,000,000 29,500 0 29,500 0 0 0 0 29,500 0 0 2 0 400 0 147,500
35 CAP
3,400,090 27,500 0 27,500 0 0 0 0 27,500 0 0 9 11 5,900 14,900 93,502
36 CCM
4,600,000 49,600 0 49,600 0 0 0 0 49,600 0 0 0 3 0 2,000 228,160
37 CEO
34,311,998 12,300 12,300 12,500 200 1.63 12,500 12,200 12,400 63,000 780.52 69 160 276,300 173,100 428,900
38 CHP
120,000,000 14,200 0 14,200 0 0 0 0 14,200 0 0 15 12 24,300 40,100 1,704,000
39 CID
1,082,000 4,700 0 4,700 0 0 0 0 4,700 0 0 1 2 1,000 400 4,629
40 CJC
2,000,000 23,000 24,900 24,900 1,900 8.26 24,900 24,900 24,900 100 2.49 4 2 1,500 1,100 49,800
41 CKV
4,050,000 9,600 0 9,600 0 0 0 0 9,600 0 0 1 3 5,000 1,600 38,102
42 CMC
4,561,050 6,400 0 6,400 0 0 0 0 6,400 0 0 0 1 0 500 29,191
43 CMI
9,002,500 15,400 15,300 15,300 -100 -0.65 15,300 15,300 15,300 2,000 30.6 27 16 42,200 32,700 153,000
44 CMS
8,000,000 12,100 0 12,100 0 0 0 0 12,100 0 0 5 4 4,600 4,300 96,800
45 CPC
4,303,050 23,300 0 23,300 0 0 0 0 23,300 0 0 1 5 100 51,200 95,098
46 CSC
9,000,000 14,400 14,600 14,600 200 1.39 14,600 14,600 14,600 100 1.46 4 1 700 4,400 131,400
47 CT6
6,108,078 7,600 0 7,600 0 0 0 0 7,600 0 0 3 0 900 0 46,404
48 CTA
8,454,381 4,200 0 4,200 0 0 0 0 4,200 0 0 1 6 100 15,300 40,078
49 CTB
2,758,680 35,000 0 35,000 0 0 0 0 35,000 0 0 1 1 100 100 96,554
50 CTC
8,799,926 6,700 0 6,700 0 0 0 0 6,700 0 0 0 4 0 4,600 58,960
51 CTM
4,399,996 3,800 3,600 3,600 -200 -5.26 3,600 3,600 3,600 12,000 43.2 8 6 13,500 17,000 15,840
52 CTN
6,958,345 7,900 0 7,900 0 0 0 0 7,900 0 0 0 2 0 300 38,480
53 CTS
78,993,400 9,200 9,100 9,200 0 0 9,200 9,100 9,100 9,500 86.9 34 43 125,000 197,100 726,402
54 CTX
25,453,800 10,200 0 10,200 0 0 0 0 10,200 0 0 6 3 7,500 1,200 268,809
55 CVN
3,250,000 3,500 3,400 3,400 -100 -2.86 3,400 3,400 3,400 200 0.68 13 25 32,700 58,400 11,050
56 CVT
8,000,000 23,600 0 23,600 0 0 0 0 23,600 0 0 9 22 40,900 46,200 188,800
57 CX8
1,858,960 5,000 0 5,000 0 0 0 0 5,000 0 0 0 6 0 5,600 8,878
58 D11
4,367,977 12,300 0 12,300 0 0 0 0 12,300 0 0 3 2 18,900 5,100 53,726
59 DAC
1,004,974 9,000 0 9,000 0 0 0 0 9,000 0 0 0 0 0 0 9,045
60 DAD
5,000,000 17,500 0 17,500 0 0 0 0 17,500 0 0 2 8 200 25,200 81,536
61 DAE
1,498,680 16,500 0 16,500 0 0 0 0 16,500 0 0 1 1 100 100 24,728
62 DBC
62,741,923 27,300 0 27,300 0 0 0 0 27,300 0 0 9 12 20,000 12,500 1,712,854
63 DBT
6,999,895 18,500 0 18,500 0 0 0 0 18,500 0 0 5 12 2,400 2,900 129,498
64 DC2
2,520,000 4,300 0 4,300 0 0 0 0 4,300 0 0 0 4 0 2,900 10,836
65 DC4
5,249,846 7,900 8,100 8,100 200 2.53 8,100 8,100 8,100 3,000 24.3 6 6 18,800 10,800 40,500
66 DCS
38,310,988 5,500 5,500 5,500 0 0 5,500 5,400 5,500 81,200 444.6 57 92 708,900 638,600 210,702
67 DGC
33,499,366 35,000 0 35,000 0 0 0 0 35,000 0 0 2 6 500 9,900 1,172,478
68 DHP
9,492,200 9,200 0 9,200 0 0 0 0 9,200 0 0 4 8 5,000 6,700 87,328
69 DHT
6,282,602 33,500 33,500 33,000 -500 -1.49 33,500 33,000 33,300 2,000 66.5 9 14 9,700 5,100 207,276
70 DID
5,000,000 5,000 0 5,000 0 0 0 0 5,000 0 0 0 0 0 0 25,000
71 DIH
2,984,942 9,400 0 9,400 0 0 0 0 9,400 0 0 4 5 1,800 5,300 27,403
72 DL1
2,856,454 9,100 0 9,100 0 0 0 0 9,100 0 0 0 3 0 23,100 25,994
73 DLR
4,500,000 6,000 0 6,000 0 0 0 0 6,000 0 0 1 0 200 0 27,000
74 DNC
2,199,697 20,000 0 20,000 0 0 0 0 20,000 0 0 3 0 6,500 0 43,994
75 DNM
4,169,148 37,000 0 37,000 0 0 0 0 37,000 0 0 4 9 3,500 3,600 154,258
76 DNP
3,427,637 21,700 0 21,700 0 0 0 0 21,700 0 0 3 0 900 0 74,380
77 DNY
26,999,517 5,600 0 5,600 0 0 0 0 5,600 0 0 1 8 300 7,400 151,197
78 DPC
2,237,280 14,500 13,200 13,200 -1,300 -8.97 13,200 13,200 13,200 300 3.96 1 2 1,000 800 29,532
79 DST
1,000,000 6,100 0 6,100 0 0 0 0 6,100 0 0 0 1 0 600 5,606
80 DXP
7,874,972 42,000 0 42,000 0 0 0 0 37,800 10 0.38 3 6 2,000 2,900 330,749
81 DZM
5,395,985 4,900 0 4,900 0 0 0 0 4,900 0 0 3 5 5,200 10,100 26,440
82 EBS
10,219,484 8,400 8,400 8,400 0 0 8,400 8,400 8,400 100 0.84 4 16 17,800 52,100 71,695
83 ECI
1,860,000 18,900 0 18,900 0 0 0 0 18,900 0 0 0 4 0 1,300 33,264
84 EFI
13,425,700 6,600 6,500 6,500 -100 -1.52 6,500 6,500 6,500 6,500 42.25 20 28 43,300 114,600 70,720
85 EID
15,000,000 13,200 0 13,200 0 0 0 0 13,200 0 0 6 13 5,200 20,800 192,306
86 FDT
3,054,500 26,500 0 26,500 0 0 0 0 26,500 0 0 0 0 0 0 80,944
87 FIT
46,777,494 27,000 24,500 26,800 -200 -0.74 27,300 24,500 26,500 395,010 10,456.8 208 178 1,092,900 766,800 1,253,637
88 GLT
9,236,446 18,700 0 18,700 0 0 0 0 18,700 0 0 1 8 200 9,800 171,625
89 GMX
5,320,694 12,800 0 12,800 0 0 0 0 12,800 0 0 0 2 0 1,100 68,025
90 HAD
4,000,000 40,000 0 40,000 0 0 0 0 40,000 0 0 4 3 2,200 1,000 160,000
91 HAT
3,123,000 55,900 0 55,900 0 0 0 0 55,900 0 0 3 2 500 100 174,576
92 HBE
2,231,058 4,100 0 4,100 0 0 0 0 4,100 0 0 0 3 0 1,600 9,147
93 HBS
32,999,980 5,000 0 5,000 0 0 0 0 5,000 0 0 1 7 1,000 16,800 165,000
94 HCC
3,670,522 11,700 0 11,700 0 0 0 0 11,700 0 0 5 4 18,100 7,300 42,945
95 HCT
2,016,385 10,100 0 10,100 0 0 0 0 10,100 0 0 0 2 0 800 20,365
96 HDA
2,970,000 10,000 0 10,000 0 0 0 0 10,000 0 0 1 0 200 0 29,700
97 HDO
14,959,879 3,300 3,200 3,200 -100 -3.03 3,200 3,200 3,200 10,100 32.32 12 28 48,600 148,900 47,424
98 HEV
1,000,000 13,400 0 13,400 0 0 0 0 13,400 0 0 3 3 1,600 1,100 13,400
99 HGM
12,600,000 48,000 0 48,000 0 0 0 0 48,000 0 0 0 5 0 1,900 591,102
100 HHC
8,212,500 31,000 0 31,000 0 0 0 0 31,000 0 0 2 0 3,100 0 254,588
101 HHG
13,600,000 8,000 0 8,000 0 0 0 0 8,000 0 0 7 27 45,300 126,600 100,941
102 HJS
14,999,989 11,900 0 11,900 0 0 0 0 11,900 0 0 2 5 1,600 9,300 178,500
103 HLC
23,206,621 8,700 0 8,700 0 0 0 0 7,900 50 0.4 1 1 100 100 201,898
104 HLD
20,000,000 16,800 0 16,800 0 0 0 0 16,800 0 0 7 16 12,100 54,200 336,000
105 HLY
1,000,000 10,800 0 10,800 0 0 0 0 10,800 0 0 0 0 0 0 10,799
106 HMH
10,000,000 27,200 27,300 27,300 100 0.37 27,300 27,300 27,300 100 2.73 14 10 20,100 11,000 267,128
107 HNM
12,500,000 15,600 15,600 15,900 300 1.92 15,900 15,600 15,700 15,900 250.37 32 43 39,400 152,500 198,750
108 HOM
72,000,000 8,000 0 8,000 0 0 0 0 8,000 0 0 10 17 15,000 34,300 553,829
109 HPC
40,130,620 5,100 5,000 5,000 -100 -1.96 5,000 4,900 4,900 70,000 345.66 61 49 274,600 255,300 198,468
110 HPS
1,565,250 5,600 0 5,600 0 0 0 0 5,600 0 0 0 1 0 800 8,765
111 HST
1,500,000 5,200 0 5,200 0 0 0 0 5,200 0 0 0 0 0 0 7,740
112 HTC
5,250,000 35,000 37,000 36,500 1,500 4.29 37,000 36,500 36,700 300 11 10 4 7,800 3,000 191,625
113 HTP
1,804,980 10,000 0 10,000 0 0 0 0 10,000 0 0 0 0 0 0 16,456
114 HUT
84,647,491 15,300 15,400 15,200 -100 -0.65 15,400 14,900 15,200 465,600 7,065.67 223 195 1,244,600 1,087,200 1,286,642
115 HVT
7,848,772 18,200 0 18,200 0 0 0 0 18,200 0 0 1 1 500 200 142,848
116 ICG
20,000,000 8,500 8,400 8,500 0 0 8,600 8,400 8,500 9,500 81.22 34 37 82,400 145,900 170,000
117 IDJ
32,600,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 500 2.1 5 28 6,100 72,800 136,920
118 IDV
5,099,493 62,500 0 62,500 0 0 0 0 62,500 0 0 4 4 500 400 318,286
119 INC
1,800,000 5,500 0 5,500 0 0 0 0 5,500 0 0 2 1 1,500 100 11,000
120 INN
10,800,000 32,900 0 32,900 0 0 0 0 32,900 0 0 3 7 1,100 5,300 355,320
121 ITQ
15,505,998 30,600 33,600 33,200 2,600 8.5 33,600 33,000 33,300 6,144 204.68 24 22 111,500 186,400 514,799
122 IVS
16,100,000 10,200 10,300 10,300 100 0.98 10,300 10,300 10,300 31,300 322.39 26 29 203,900 158,900 165,830
123 KHB
6,270,000 4,500 4,400 4,400 -100 -2.22 4,400 4,400 4,400 10,000 44 10 18 59,400 62,600 27,588
124 KHL
12,000,000 3,800 3,700 3,700 -100 -2.63 3,700 3,700 3,700 1,900 7.03 9 17 29,900 65,900 44,400
125 KKC
5,200,000 18,500 0 18,500 0 0 0 0 18,500 0 0 6 6 3,200 3,900 86,808
126 KLF
151,699,989 13,000 13,000 12,900 -100 -0.77 13,100 12,500 12,900 1,597,165 20,673.47 486 507 4,614,900 4,950,300 1,956,930
127 KLS
202,500,000 11,400 11,300 11,400 0 0 11,400 11,300 11,400 91,700 1,044.42 151 184 778,100 1,010,400 2,077,650
128 KMT
9,846,562 5,800 0 5,800 0 0 0 0 5,800 0 0 0 0 0 0 57,110
129 KSD
12,000,000 5,600 5,700 5,700 100 1.79 5,700 5,700 5,700 1,000 5.7 21 20 49,500 46,100 68,400
130 KSK
15,688,000 5,800 5,800 5,800 0 0 5,800 5,700 5,800 13,100 75.97 35 30 149,500 103,400 90,990
131 KSQ
15,000,000 5,900 0 5,900 0 0 0 0 5,900 0 0 7 16 10,600 33,700 88,500
132 KST
2,996,010 4,500 0 4,500 0 0 0 0 4,500 0 0 5 0 9,300 0 13,482
133 KTS
5,070,000 13,700 13,700 13,700 0 0 13,700 13,700 13,700 400 5.48 3 2 10,400 500 69,459
134 KTT
2,955,000 4,000 0 4,000 0 0 0 0 4,000 0 0 4 4 1,600 2,700 11,820
135 L14
2,880,000 24,400 0 24,400 0 0 0 0 24,400 0 0 7 14 3,800 38,500 70,272
136 L18
5,400,000 10,100 0 10,100 0 0 0 0 10,100 0 0 5 4 3,500 4,700 54,540
137 L35
3,265,155 5,100 0 5,100 0 0 0 0 5,100 0 0 2 1 9,800 3,500 16,652
138 L43
3,500,000 6,100 0 6,100 0 0 0 0 6,100 0 0 0 0 0 0 21,350
139 L44
4,000,000 6,300 6,500 6,500 200 3.17 6,500 6,500 6,500 100 0.65 17 7 38,300 9,700 25,870
140 L61
7,015,000 10,900 0 10,900 0 0 0 0 10,900 0 0 4 4 9,700 5,000 76,464
141 L62
5,741,817 5,000 0 5,000 0 0 0 0 5,000 0 0 1 0 100 0 28,709
142 LAS
77,832,000 31,400 31,400 31,400 0 0 31,400 31,400 31,400 7,000 219.8 18 13 29,100 60,400 2,443,925
143 LBE
1,100,000 14,300 0 14,300 0 0 0 0 14,300 0 0 1 0 100 0 15,671
144 LCD
1,474,000 10,900 0 10,900 0 0 0 0 10,900 0 0 1 1 100 500 16,349
145 LCS
7,600,000 5,000 0 5,000 0 0 0 0 5,000 0 0 5 4 5,000 13,700 38,000
146 LDP
3,399,959 48,600 0 48,600 0 0 0 0 48,600 0 0 0 7 0 1,500 165,238
147 LHC
2,000,000 63,500 0 63,500 0 0 0 0 63,500 0 0 6 7 7,100 3,900 127,000
148 LIG
12,000,000 7,200 0 7,200 0 0 0 0 7,200 0 0 4 4 18,000 5,900 80,181
149 LM3
5,150,000 3,000 0 3,000 0 0 0 0 3,000 0 0 2 4 1,500 12,600 15,450
150 LM7
4,957,000 4,200 0 4,200 0 0 0 0 4,200 0 0 0 5 0 2,600 21,000
151 LO5
5,000,000 4,100 0 4,100 0 0 0 0 4,100 0 0 1 2 5,000 2,100 20,500
152 LTC
4,586,000 7,500 7,100 6,800 -700 -9.33 7,100 6,800 6,900 500 3.47 16 14 47,600 15,200 31,185
153 LUT
15,000,000 5,500 0 5,500 0 0 0 0 5,500 0 0 0 3 0 49,500 82,280
154 MAC
6,333,123 8,800 8,800 8,800 0 0 8,800 8,800 8,800 3,000 26.4 8 9 17,000 9,400 55,731
155 MAS
3,008,816 89,800 89,800 89,800 0 0 89,800 89,800 89,800 300 26.94 4 6 6,500 5,100 270,192
156 MAX
7,200,000 3,600 0 3,600 0 0 0 0 3,600 0 0 14 18 58,800 65,300 25,920
157 MCC
4,668,300 14,000 0 14,000 0 0 0 0 14,000 0 0 1 4 100 6,500 64,936
158 MCF
8,000,000 18,000 0 18,000 0 0 0 0 18,000 0 0 1 6 100 7,500 144,000
159 MCO
4,103,929 4,400 4,200 4,000 -400 -9.09 4,200 4,000 4,000 17,900 71.81 14 12 18,400 21,000 16,416
160 MDC
15,083,952 10,500 0 10,500 0 0 0 0 10,500 0 0 1 0 100 0 158,381
161 MEC
7,735,000 5,700 0 5,700 0 0 0 0 5,700 0 0 1 2 100 2,000 44,090
162 MHL
3,976,350 7,900 0 7,900 0 0 0 0 7,900 0 0 0 0 0 0 30,289
163 MIM
3,409,860 5,000 0 5,000 0 0 0 0 5,000 0 0 1 2 3,000 3,500 17,049
164 MKV
2,689,163 8,300 0 8,300 0 0 0 0 8,300 0 0 2 0 300 0 22,320
165 MNC
8,069,307 12,900 0 12,900 0 0 0 0 12,900 0 0 5 9 16,400 5,900 104,094
166 NAG
14,849,578 7,900 7,900 7,600 -300 -3.8 7,900 7,600 7,700 3,400 26.02 39 49 119,000 135,700 112,857
167 NBC
27,998,626 11,900 11,900 11,900 0 0 11,900 11,900 11,900 210 2.5 3 4 11,000 5,700 333,184
168 NBP
12,865,500 16,900 0 16,900 0 0 0 0 16,900 0 0 2 3 14,200 2,700 217,427
169 NDF
5,653,800 17,200 17,000 16,900 -300 -1.74 17,100 16,900 17,000 63,600 1,078.27 22 14 94,000 115,100 95,549
170 NDN
11,546,720 17,400 17,400 17,500 100 0.57 17,600 17,400 17,500 18,000 315.2 27 44 62,800 113,700 202,068
171 NDX
4,120,000 10,000 0 10,000 0 0 0 0 10,000 0 0 0 0 0 0 44,084
172 NET
15,998,892 24,300 0 24,300 0 0 0 0 24,300 0 0 2 5 4,400 8,000 388,773
173 NFC
10,487,551 33,900 0 33,900 0 0 0 0 33,900 0 0 0 0 0 0 355,528
174 NGC
1,200,000 22,900 0 22,900 0 0 0 0 22,900 0 0 1 3 100 900 27,480
175 NHA
8,835,000 4,400 0 4,400 0 0 0 0 4,400 0 0 3 0 1,200 0 38,874
176 NHC
3,041,542 25,000 0 25,000 0 0 0 0 25,000 0 0 0 2 0 3,300 76,039
177 NPS
2,170,000 15,100 0 15,100 0 0 0 0 15,100 0 0 1 0 500 0 32,767
178 NST
9,485,953 12,800 0 12,800 0 0 0 0 12,800 0 0 2 6 1,100 2,000 121,420
179 NTP
56,339,290 51,500 0 51,500 0 0 0 0 51,500 0 0 6 3 11,400 2,000 2,901,473
180 NVB
301,021,552 6,800 0 6,800 0 0 0 0 6,800 0 0 1 4 100 7,500 2,024,153
181 OCH
200,000,000 25,100 0 25,100 0 0 0 0 25,100 0 0 0 4 0 13,200 5,020,000
182 ONE
5,000,000 8,800 0 8,800 0 0 0 0 8,800 0 0 3 13 24,000 12,200 43,339
183 ORS
24,000,000 3,800 3,700 3,700 -100 -2.63 3,800 3,700 3,700 6,900 25.56 43 98 196,400 437,600 88,800
184 PCG
18,870,000 7,200 0 7,200 0 0 0 0 7,200 0 0 5 2 1,700 2,000 135,864
185 PCT
23,000,000 7,200 7,100 7,300 100 1.39 7,300 7,100 7,100 1,000 7.12 38 35 92,300 159,600 167,900
186 PDC
15,000,000 3,900 0 3,900 0 0 0 0 3,900 0 0 2 12 5,000 23,300 58,500
187 PEN
5,000,000 10,300 0 10,300 0 0 0 0 10,300 0 0 2 2 400 3,000 51,500
188 PFL
50,000,000 3,600 3,600 3,800 200 5.56 3,900 3,600 3,800 313,200 1,180.71 78 121 496,500 610,500 190,000
189 PGS
38,000,000 34,500 34,500 34,300 -200 -0.58 34,500 34,300 34,300 10,500 360.43 43 30 80,800 124,300 1,303,400
190 PGT
9,241,801 6,700 0 6,700 0 0 0 0 6,700 0 0 2 13 2,200 26,300 61,920
191 PHC
10,939,977 5,600 0 5,600 0 0 0 0 5,600 0 0 4 6 5,000 2,500 60,984
192 PHH
20,000,000 6,300 0 6,300 0 0 0 0 6,300 0 0 17 11 12,300 42,900 114,030
193 PID
4,000,000 4,300 0 4,300 0 0 0 0 4,300 0 0 2 1 10,300 300 17,200
194 PIV
1,200,000 8,200 8,300 8,300 100 1.22 8,300 8,300 8,300 100 0.83 4 4 1,400 700 9,960
195 PJC
3,907,875 13,100 0 13,100 0 0 0 0 13,100 0 0 2 1 1,200 100 51,193
196 PLC
70,260,837 32,800 32,800 32,800 0 0 32,800 32,500 32,700 8,500 277.83 44 34 91,200 113,800 2,304,514
197 PMC
9,332,573 49,500 0 49,500 0 0 0 0 49,500 0 0 2 11 1,400 4,700 461,962
198 PMS
7,227,662 9,800 9,000 9,000 -800 -8.16 9,000 9,000 9,000 1,200 10.8 2 8 1,200 4,700 64,816
199 POT
19,430,006 14,000 0 14,000 0 0 0 0 14,000 0 0 0 5 0 2,000 270,009
200 PPE
2,000,000 7,200 0 7,200 0 0 0 0 7,200 0 0 0 13 0 9,300 14,400
201 PPG
7,342,500 3,200 0 3,200 0 0 0 0 3,200 0 0 2 3 5,000 700 22,589
202 PPP
4,500,000 11,000 0 11,000 0 0 0 0 11,000 0 0 0 1 0 500 49,500
203 PPS
15,000,000 11,200 0 11,200 0 0 0 0 11,200 0 0 2 7 4,000 7,900 168,000
204 PRC
1,200,000 12,500 0 12,500 0 0 0 0 12,500 0 0 0 1 0 100 14,736
205 PSC
4,800,000 12,400 0 12,400 0 0 0 0 12,400 0 0 0 3 0 8,200 59,520
206 PSD
14,222,700 59,000 0 59,000 0 0 0 0 59,000 0 0 0 7 0 6,300 837,263
207 PSI
59,841,300 7,000 0 7,000 0 0 0 0 7,000 0 0 9 7 4,000 17,300 418,889
208 PTI
50,395,709 15,800 14,700 14,700 -1,100 -6.96 14,700 14,700 14,700 2,900 42.63 3 5 8,900 12,100 740,817
209 PTM
4,200,000 6,600 0 6,600 0 0 0 0 6,600 0 0 0 1 0 1,500 27,720
210 PTS
5,568,000 5,700 0 5,700 0 0 0 0 5,700 0 0 6 5 83,000 3,300 31,738
211 PV2
37,350,000 3,200 3,200 3,200 0 0 3,200 3,100 3,200 28,400 89.98 46 67 308,600 769,200 117,980
212 PVB
21,599,998 52,600 52,800 52,600 0 0 53,000 52,600 52,700 9,600 506.32 32 27 42,500 33,600 1,136,160
213 PVC
50,000,000 31,900 31,900 31,600 -300 -0.94 32,200 31,600 31,900 176,500 5,621.91 211 142 512,600 428,800 1,580,000
214 PVE
25,000,000 13,800 14,000 13,900 100 0.72 14,000 13,800 13,900 8,100 112.49 36 42 39,000 136,900 347,500
215 PVG
27,719,850 11,200 11,200 11,200 0 0 11,200 11,200 11,200 1,800 20.16 41 30 90,700 101,600 310,462
216 PVI
234,241,867 18,200 0 18,200 0 0 0 0 18,200 0 0 5 8 1,300 18,800 4,097,879
217 PVL
50,000,000 3,900 3,800 3,800 -100 -2.56 3,900 3,800 3,800 368,500 1,402.4 78 182 941,400 1,867,500 190,000
218 PVR
53,100,913 3,600 3,600 3,600 0 0 3,600 3,600 3,600 200 0.72 7 13 7,500 10,400 186,864
219 PVS
446,700,421 35,900 32,400 35,700 -200 -0.56 35,900 32,400 35,700 111,621 3,989.14 275 160 546,400 441,300 15,947,205
220 PVV
30,000,000 3,000 3,000 3,000 0 0 3,000 3,000 3,000 40,500 121.5 20 56 123,100 397,500 90,000
221 PVX
400,000,000 6,100 6,200 6,200 100 1.64 6,300 6,100 6,200 1,062,857 6,589.71 315 425 6,100,500 5,382,500 2,480,000
222 PXA
15,000,000 4,600 4,700 4,700 100 2.17 4,700 4,600 4,600 2,100 9.69 8 15 11,600 55,300 70,500
223 QHD
4,249,901 18,400 0 18,400 0 0 0 0 18,400 0 0 4 3 6,400 4,200 78,198
224 QNC
18,451,109 8,000 0 8,000 0 0 0 0 8,000 0 0 5 6 21,000 12,200 147,065
225 QST
1,620,000 8,800 0 8,800 0 0 0 0 8,800 0 0 1 0 500 0 14,256
226 QTC
2,700,000 25,500 0 25,500 0 0 0 0 25,500 0 0 3 11 4,300 4,800 68,850
227 RCL
5,039,709 26,100 0 26,100 0 0 0 0 26,100 0 0 6 13 14,200 11,200 131,526
228 S12
5,000,000 5,500 6,000 6,000 500 9.09 6,000 6,000 6,000 300 1.8 3 3 600 9,800 30,000
229 S55
2,496,000 85,000 0 85,000 0 0 0 0 85,000 0 0 5 6 1,100 1,600 170,009
230 S74
6,000,000 11,900 0 11,900 0 0 0 0 11,900 0 0 5 9 4,200 16,600 71,400
231 S99
12,496,929 12,100 12,100 12,000 -100 -0.83 12,100 11,900 12,000 33,000 395.81 61 44 180,500 188,800 149,963
232 SAF
5,909,262 33,200 0 33,200 0 0 0 0 33,200 0 0 2 0 300 0 196,187
233 SAP
1,286,984 15,000 0 15,000 0 0 0 0 15,000 0 0 1 0 200 0 19,305
234 SCJ
19,516,000 10,200 10,000 10,000 -200 -1.96 10,000 10,000 10,000 1,000 10 5 12 11,100 25,500 195,160
235 SCL
9,000,000 17,500 17,000 17,100 -400 -2.29 17,100 16,800 16,900 5,600 94.76 17 9 22,700 9,300 153,900
236 SCR
150,148,891 10,000 10,000 10,000 0 0 10,100 10,000 10,000 179,850 1,799.51 149 257 1,847,000 1,654,000 1,501,489
237 SD1
5,000,000 3,200 3,100 3,100 -100 -3.13 3,100 3,100 3,100 2,000 6.2 8 4 14,300 21,800 15,500
238 SD2
12,000,000 8,500 0 8,500 0 0 0 0 8,500 0 0 4 8 2,700 11,200 101,941
239 SD4
10,300,000 10,800 0 10,800 0 0 0 0 10,800 0 0 5 6 2,600 45,700 111,240
240 SD5
25,999,848 12,300 12,400 12,400 100 0.81 12,400 12,400 12,400 100 1.24 5 18 6,100 16,600 322,398
241 SD6
34,771,611 14,500 14,600 14,600 100 0.69 14,600 14,600 14,600 5,000 73 28 24 134,000 62,400 507,666
242 SD7
9,000,000 13,000 13,200 13,200 200 1.54 13,200 13,200 13,200 100 1.32 8 22 10,600 82,600 118,800
243 SD9
30,566,300 14,400 14,500 14,500 100 0.69 14,500 14,500 14,500 1,000 14.5 22 24 26,500 27,400 443,211
244 SDA
13,103,426 9,700 0 9,700 0 0 0 0 9,700 0 0 6 5 14,100 11,400 127,102
245 SDC
2,609,710 15,600 0 15,600 0 0 0 0 15,600 0 0 0 4 0 2,000 40,711
246 SDD
16,007,685 4,100 0 4,100 0 0 0 0 3,800 85 0.32 16 26 69,300 113,000 65,630
247 SDE
1,751,092 5,500 0 5,500 0 0 0 0 5,500 0 0 0 2 0 2,000 9,631
248 SDG
6,499,997 24,400 0 24,400 0 0 0 0 24,400 0 0 1 0 200 0 158,600
249 SDH
20,950,000 4,600 0 4,600 0 0 0 0 4,600 0 0 6 7 5,900 27,100 94,482
250 SDN
1,518,218 27,000 0 27,000 0 0 0 0 27,000 0 0 1 3 200 4,300 40,992
251 SDP
11,114,472 11,300 12,200 11,800 500 4.42 12,200 11,800 11,900 700 8.34 22 24 31,500 46,900 131,151
252 SDT
39,945,403 16,400 16,400 16,400 0 0 16,400 16,400 16,400 500 8.2 9 14 10,100 11,400 655,105
253 SDU
20,000,000 13,300 0 13,300 0 0 0 0 13,300 0 0 2 3 9,900 3,000 266,000
254 SDY
4,500,000 3,800 0 3,800 0 0 0 0 3,800 0 0 1 6 500 10,900 17,100
255 SEB
20,000,000 24,000 0 24,000 0 0 0 0 24,000 0 0 0 3 0 600 480,000
256 SED
8,000,000 17,600 17,600 17,600 0 0 17,600 17,600 17,600 400 7.04 6 5 15,700 17,300 140,800
257 SFN
3,000,000 17,000 0 17,000 0 0 0 0 17,000 0 0 1 0 500 0 48,691
258 SGC
7,147,580 33,000 0 33,000 0 0 0 0 33,000 0 0 0 1 0 900 235,870
259 SGD
4,137,000 10,800 0 10,800 0 0 0 0 10,800 0 0 0 4 0 6,900 41,640
260 SGH
3,532,600 63,000 0 63,000 0 0 0 0 63,000 0 0 0 1 0 100 222,554
261 SHA
8,000,000 7,900 0 7,900 0 0 0 0 7,900 0 0 6 6 49,000 5,300 63,200
262 SHB
886,579,547 8,800 8,700 8,800 0 0 8,900 8,700 8,800 29,112 255.99 120 215 612,000 1,778,300 7,797,534
263 SHN
32,453,360 4,300 4,300 4,400 100 2.33 4,400 4,300 4,400 25,600 111.84 122 72 579,600 257,700 142,795
264 SHS
100,000,000 11,500 10,400 11,600 100 0.87 11,600 10,400 11,600 60,100 695.49 146 120 947,200 1,007,000 1,158,202
265 SIC
8,000,000 8,000 0 8,000 0 0 0 0 8,000 0 0 0 0 0 0 64,000
266 SJ1
5,583,200 19,100 0 19,100 0 0 0 0 19,100 0 0 3 0 1,000 0 106,639
267 SJC
4,468,905 6,400 0 6,400 0 0 0 0 6,400 0 0 4 8 3,000 4,500 26,737
268 SJE
11,553,105 21,500 0 21,500 0 0 0 0 21,500 0 0 2 2 800 3,200 248,392
269 SKS
4,500,000 9,000 0 9,000 0 0 0 0 9,000 0 0 1 6 800 3,700 40,500
270 SLS
6,800,000 27,000 29,100 29,100 2,100 7.78 29,100 29,100 29,100 100 2.91 3 6 400 4,500 197,880
271 SMT
3,078,153 26,900 27,400 27,400 500 1.86 27,400 27,400 27,400 100 2.74 1 3 100 1,400 84,341
272 SPI
2,500,000 7,900 0 7,900 0 0 0 0 7,900 0 0 0 4 0 10,600 19,750
273 SPP
12,499,990 7,200 0 7,200 0 0 0 0 7,200 0 0 1 9 1,000 11,500 86,139
274 SQC
110,000,000 80,000 0 80,000 0 0 0 0 80,000 0 0 0 2 0 200 8,583,920
275 SRA
2,000,000 2,500 2,400 2,400 -100 -4 2,400 2,400 2,400 500 1.2 1 10 500 16,200 4,800
276 SRB
8,500,000 3,100 3,000 3,000 -100 -3.23 3,000 3,000 3,000 1,100 3.3 8 18 15,600 28,400 25,500
277 SSG
5,000,000 1,900 0 1,900 0 0 0 0 1,900 0 0 2 1 800 17,300 9,464
278 SSM
5,501,024 11,900 12,900 12,900 1,000 8.4 12,900 12,900 12,900 100 1.29 3 10 300 8,500 63,822
279 STC
5,665,530 17,200 0 17,200 0 0 0 0 17,200 0 0 4 4 15,200 13,100 94,274
280 STP
7,000,000 9,400 0 9,400 0 0 0 0 9,400 0 0 4 6 13,200 20,400 57,025
281 SVN
3,000,000 10,200 0 10,200 0 0 0 0 10,200 0 0 0 0 0 0 30,600
282 TAG
17,858,437 22,100 0 22,100 0 0 0 0 22,100 0 0 0 1 0 100 392,980
283 TBX
1,510,280 10,500 0 10,500 0 0 0 0 10,500 0 0 0 0 0 0 15,858
284 TC6
12,998,694 14,600 15,500 15,500 900 6.16 15,500 15,500 15,500 100 1.55 8 12 16,900 9,700 201,480
285 TCS
14,999,229 11,000 0 11,000 0 0 0 0 11,000 0 0 6 5 10,700 21,700 164,992
286 TCT
6,394,000 78,400 0 78,400 0 0 0 0 78,400 0 0 8 12 14,700 3,900 501,290
287 TDN
16,000,000 10,100 0 10,100 0 0 0 0 10,100 0 0 6 3 12,800 2,300 161,600
288 TET
5,702,940 19,300 0 19,300 0 0 0 0 19,300 0 0 0 0 0 0 110,067
289 TH1
12,594,857 20,900 0 20,900 0 0 0 0 20,900 0 0 0 1 0 100 263,232
290 THB
11,424,570 25,000 26,000 26,000 1,000 4 26,000 26,000 26,000 100 2.6 5 5 3,300 7,400 297,039
291 THS
3,000,000 6,400 0 6,400 0 0 0 0 6,400 0 0 0 3 0 6,200 19,200
292 THT
13,649,738 14,800 0 14,800 0 0 0 0 14,800 0 0 4 8 11,300 11,300 202,016
293 TIG
26,500,000 12,200 12,100 12,100 -100 -0.82 12,200 12,100 12,100 44,800 542.93 42 57 335,400 314,600 320,650
294 TJC
6,000,000 13,500 13,700 13,700 200 1.48 13,700 13,700 13,700 1,200 16.44 15 10 30,800 12,600 82,200
295 TKC
10,406,716 6,800 0 6,800 0 0 0 0 6,800 0 0 3 7 11,200 23,700 66,346
296 TKU
4,151,325 10,500 0 10,500 0 0 0 0 10,500 0 0 1 3 300 1,700 281,587
297 TMC
12,400,000 12,000 0 12,000 0 0 0 0 12,000 0 0 1 5 100 3,400 148,800
298 TMX
6,000,000 9,500 0 9,500 0 0 0 0 9,500 0 0 0 1 0 200 57,000
299 TNG
14,807,415 27,000 27,000 27,000 0 0 27,000 27,000 27,000 100 2.7 29 31 54,700 71,400 399,800
300 TPH
2,015,985 7,500 0 7,500 0 0 0 0 7,500 0 0 1 0 2,700 0 14,228
301 TPP
4,995,542 12,800 0 12,800 0 0 0 0 12,800 0 0 0 4 0 3,500 63,999
302 TSB
6,745,480 9,200 10,000 10,000 800 8.7 10,000 10,000 10,000 100 1 1 3 100 800 67,455
303 TSM
2,936,140 3,000 0 3,000 0 0 0 0 3,000 0 0 0 0 0 0 8,808
304 TST
4,800,000 4,700 0 4,700 0 0 0 0 4,700 0 0 1 1 1,500 900 22,560
305 TTC
5,992,348 11,500 0 11,500 0 0 0 0 11,500 0 0 4 9 5,300 18,700 68,316
306 TTZ
5,250,000 5,300 5,000 5,200 -100 -1.89 5,200 5,000 5,000 18,700 93.54 30 17 92,800 43,400 27,300
307 TV2
4,439,000 29,000 0 29,000 0 0 0 0 29,000 0 0 7 0 5,200 0 127,557
308 TV3
3,381,000 20,000 0 20,000 0 0 0 0 20,000 0 0 3 0 5,400 0 67,620
309 TV4
14,599,614 14,900 0 14,900 0 0 0 0 14,900 0 0 0 2 0 2,000 216,578
310 TVC
6,900,000 35,400 35,500 36,300 900 2.54 37,000 35,400 36,000 203,400 7,325.91 171 131 750,700 244,400 250,470
311 TVD
24,997,256 13,000 0 13,000 0 0 0 0 13,000 0 0 5 11 6,300 25,200 324,964
312 TXM
7,000,000 8,000 0 8,000 0 0 0 0 8,000 0 0 5 7 5,900 3,600 56,000
313 UNI
14,484,468 8,600 0 8,600 0 0 0 0 8,600 0 0 5 11 23,300 26,500 121,973
314 V12
5,818,000 9,100 9,100 9,100 0 0 9,100 9,100 9,100 3,000 27.3 3 7 8,000 11,500 52,944
315 V15
10,000,000 2,300 0 2,300 0 0 0 0 2,300 0 0 7 24 12,000 88,500 23,000
316 V21
1,700,000 4,900 0 4,900 0 0 0 0 4,900 0 0 2 1 3,100 100 8,330
317 VAT
1,200,000 8,300 0 8,300 0 0 0 0 8,300 0 0 0 3 0 1,000 9,396
318 VBC
2,999,989 40,000 0 40,000 0 0 0 0 40,000 0 0 3 3 1,800 300 120,000
319 VBH
2,900,000 11,900 0 11,900 0 0 0 0 11,900 0 0 0 6 0 5,700 34,510
320 VC1
7,400,000 19,800 0 19,800 0 0 0 0 19,800 0 0 0 2 0 1,800 142,643
321 VC2
12,000,000 14,800 0 14,800 0 0 0 0 14,800 0 0 6 2 3,500 3,400 175,595
322 VC3
8,000,000 16,000 0 16,000 0 0 0 0 16,000 0 0 7 8 3,100 2,100 126,941
323 VC5
5,000,000 4,800 0 4,800 0 0 0 0 4,800 0 0 5 6 12,300 10,400 24,000
324 VC6
8,000,000 7,800 0 7,800 0 0 0 0 7,800 0 0 5 3 7,600 13,400 62,400
325 VC7
8,000,000 7,500 7,400 7,400 -100 -1.33 7,400 7,400 7,400 6,000 44.4 10 8 22,500 11,500 55,500
326 VC9
12,000,000 8,600 0 8,600 0 0 0 0 8,600 0 0 2 2 1,000 1,800 100,579
327 VCC
6,000,000 15,700 0 15,700 0 0 0 0 15,700 0 0 2 2 5,500 800 94,200
328 VCG
441,710,673 13,000 12,900 13,000 0 0 13,100 12,900 13,100 97,000 1,266.71 79 188 266,900 761,400 5,742,239
329 VCM
3,000,000 13,900 0 13,900 0 0 0 0 12,600 10 0.13 2 4 2,000 1,800 41,700
330 VCR
36,000,000 3,000 2,900 2,800 -200 -6.67 2,900 2,800 2,900 4,700 13.56 15 9 15,400 14,400 98,672
331 VCS
52,999,251 27,200 28,200 27,800 600 2.21 28,200 27,700 27,900 600 16.71 35 41 22,300 60,600 1,178,705
332 VDL
10,801,339 25,900 25,900 25,900 0 0 25,900 25,900 25,900 100 2.59 6 8 1,500 4,600 279,755
333 VDS
34,979,987 10,700 0 10,700 0 0 0 0 10,700 0 0 19 11 18,100 21,300 374,286
334 VE1
3,000,000 4,100 0 4,100 0 0 0 0 4,100 0 0 1 12 600 5,800 12,018
335 VE2
2,158,880 10,400 0 10,400 0 0 0 0 10,400 0 0 1 4 3,300 2,900 21,820
336 VE3
1,319,710 10,500 0 10,500