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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 83.35 giảm -0.35 tức -0.41%
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 18,640,421 100% 219,394.24 100% Đặt mua 9,140 -43.62% 38,054,900 -37.43% 152,299,796
Giao dịch khớp lệnh của cổ phiếu 17,907,365 96.07% 211,661.29 96.48% Đặt bán 9,894 -35.53% 50,782,800 -25.67%
Giao dịch thỏa thuận của cổ phiếu 733,056 3.93% 7,732.94 3.52% Chênh lệch
Mua - Bán
-754   -12,727,900    
(+/-)% : 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
51,899,988 34,500 34,500 35,200 700 2.03 35,200 34,500 35,100 266,570 9,346.5 233 110 426,400 346,900 1,826,880
2 ACB
937,696,506 17,900 18,000 17,800 -100 -0.56 18,000 17,800 17,900 25,286 452.52 30 29 50,200 77,500 15,953,675
3 ACM
51,000,000 2,400 2,400 2,200 -200 -8.33 2,400 2,200 2,200 279,600 617.23 54 232 279,600 2,846,300 112,200
4 ADC
3,060,000 16,900 0 16,900 0 0 0 0 16,900 0 0 3 5 4,600 6,600 51,714
5 ALT
6,172,523 11,200 0 11,200 0 0 0 0 11,200 0 0 0 1 0 100 64,251
6 ALV
3,007,936 4,200 0 4,200 0 0 0 0 4,200 0 0 2 7 800 3,200 12,633
7 AMC
2,850,000 32,000 0 32,000 0 0 0 0 32,000 0 0 1 2 2,000 1,100 91,200
8 AME
12,000,000 3,900 0 3,900 0 0 0 0 3,900 0 0 0 1 0 100 46,800
9 AMV
2,115,750 3,400 3,600 3,600 200 5.88 3,600 3,600 3,600 100 0.36 4 6 2,400 6,500 7,617
10 APG
13,528,900 8,400 8,400 8,300 -100 -1.19 8,500 8,300 8,300 101,000 839.3 42 28 142,000 119,800 112,290
11 API
36,400,000 8,600 7,900 7,900 -700 -8.14 7,900 7,900 7,900 1,000 7.9 5 10 3,100 7,100 279,660
12 APP
3,963,960 10,800 0 10,800 0 0 9,800 9,800 10,800 0 0 0 0 0 0 42,811
13 APS
39,000,000 2,800 2,700 2,700 -100 -3.57 2,700 2,700 2,700 9,500 25.65 17 34 50,300 249,400 105,300
14 ARM
2,592,740 33,100 0 33,100 0 0 0 0 33,100 0 0 3 0 5,100 0 85,820
15 ASA
10,000,000 3,100 3,000 2,800 -300 -9.68 3,000 2,800 2,800 69,500 197.33 33 43 71,500 260,800 28,000
16 ATS
3,500,000 8,700 8,900 8,900 200 2.3 8,900 8,900 8,900 4,700 41.83 6 23 11,500 25,400 31,150
17 B82
5,000,000 5,100 0 5,100 0 0 0 0 5,100 0 0 7 7 10,500 11,200 25,500
18 BAM
30,000,000 1,800 0 1,800 0 0 0 0 1,800 0 0 0 0 0 0 54,000
19 BBS
4,200,000 14,500 15,200 15,200 700 4.83 15,200 15,200 15,200 100 1.52 3 6 700 5,000 63,840
20 BCC
95,661,397 17,700 17,700 17,700 0 0 17,900 17,600 17,700 109,300 1,934.56 136 173 384,300 513,700 1,693,207
21 BDB
1,126,474 6,200 0 6,200 0 0 0 0 6,200 0 0 0 0 0 0 6,984
22 BED
3,000,000 33,000 0 33,000 0 0 0 0 33,000 0 0 0 0 0 0 99,000
23 BHT
4,565,000 4,300 0 4,300 0 0 0 0 4,300 0 0 0 4 0 5,600 19,780
24 BII
57,680,000 22,300 22,200 22,200 -100 -0.45 22,200 22,100 22,200 260,120 5,774.44 25 32 312,500 423,300 1,280,496
25 BKC
11,737,728 10,600 9,600 9,600 -1,000 -9.43 9,600 9,600 9,600 500 4.8 1 8 500 28,100 112,682
26 BLF
5,000,000 3,800 0 3,800 0 0 0 0 3,800 0 0 2 6 4,700 14,000 39,900
27 BPC
3,800,000 20,100 20,000 20,700 600 2.99 20,700 20,000 20,200 300 6.07 13 12 21,100 20,900 78,660
28 BSC
3,150,747 21,300 0 21,300 0 0 0 0 21,300 0 0 0 0 0 0 67,111
29 BST
1,100,000 13,300 0 13,300 0 0 0 0 13,300 0 0 1 0 2,000 0 14,630
30 BTS
109,056,192 10,400 9,800 9,800 -600 -5.77 9,800 9,800 9,800 200 1.96 2 10 5,200 16,200 1,068,751
31 BVS
72,233,937 13,200 13,200 13,300 100 0.76 13,300 13,200 13,300 31,100 412.88 35 60 121,700 173,300 960,509
32 BXH
3,012,040 14,000 0 14,000 0 0 0 0 14,000 0 0 0 0 0 0 42,169
33 C92
5,312,920 30,000 0 30,000 0 0 0 0 30,000 0 0 0 0 0 0 159,388
34 CAN
5,000,000 28,200 0 28,200 0 0 0 0 28,200 0 0 0 4 0 8,200 141,000
35 CAP
3,400,090 44,400 44,200 47,800 3,400 7.66 47,800 44,200 44,800 4,700 210.7 83 23 30,100 11,800 162,524
36 CCM
4,600,000 13,500 0 13,500 0 0 0 0 13,500 0 0 0 0 0 0 62,100
37 CEO
102,935,994 10,300 10,200 10,200 -100 -0.97 10,300 10,100 10,200 76,300 778.28 68 69 139,500 303,700 1,049,947
38 CHP
125,999,511 19,700 19,800 19,800 100 0.51 19,800 19,800 19,800 200 3.96 8 14 22,700 12,300 2,494,790
39 CJC
2,000,000 27,700 25,000 25,000 -2,700 -9.75 25,000 25,000 25,000 1,000 25 1 1 1,000 1,000 50,000
40 CKV
4,050,000 14,400 15,500 13,000 -1,400 -9.72 15,600 13,000 14,700 900 13.23 6 16 2,000 291,600 51,597
41 CLH
10,000,000 16,000 14,500 16,000 0 0 16,000 14,500 15,500 300 4.65 5 6 5,400 5,100 160,000
42 CLM
11,000,000 19,000 0 19,000 0 0 0 0 19,000 0 0 0 1 0 40,000 209,000
43 CMC
4,561,050 5,200 0 5,200 0 0 0 0 5,200 0 0 1 2 1,000 600 23,717
44 CMI
15,002,500 7,100 7,200 7,100 0 0 7,200 7,000 7,000 2,700 18.93 13 14 35,100 21,300 113,600
45 CMS
17,200,000 6,900 0 6,900 0 0 0 0 6,900 0 0 7 8 13,900 13,200 118,680
46 CPC
4,303,050 21,800 22,000 21,900 100 0.46 22,000 21,800 21,600 707 15.25 5 10 1,700 3,200 89,384
47 CSC
10,000,000 16,100 16,000 16,000 -100 -0.62 16,100 15,900 16,000 11,100 177.77 15 16 55,800 24,900 160,000
48 CT6
6,108,078 8,000 0 8,000 0 0 0 0 8,000 0 0 0 1 0 1,900 48,846
49 CTA
8,454,381 2,900 0 2,900 0 0 0 0 2,900 0 0 0 7 0 9,800 27,673
50 CTB
3,500,000 26,200 0 26,200 0 0 0 0 26,200 0 0 4 3 500 2,200 91,700
51 CTC
8,799,926 8,900 0 8,900 0 0 0 0 8,900 0 0 3 1 4,900 1,900 78,319
52 CTP
10,000,000 12,800 12,800 13,400 600 4.69 13,500 11,000 13,100 68,100 892.84 56 27 116,400 88,100 134,000
53 CTS
83,730,338 6,400 6,400 6,300 -100 -1.56 6,400 6,300 6,400 25,000 159.3 39 50 59,300 167,800 527,270
54 CTT
4,697,351 7,900 0 7,900 0 0 0 0 7,900 0 0 0 1 0 2,000 37,109
55 CTX
26,353,800 16,000 15,000 16,500 500 3.13 16,500 15,000 15,500 300 4.65 7 10 2,000 8,800 434,838
56 CVN
3,250,000 1,900 0 1,900 0 0 0 0 1,900 0 0 2 4 1,000 21,800 6,175
57 CVT
19,199,968 34,100 34,300 34,200 100 0.29 34,600 33,900 34,100 131,560 4,482.69 139 152 223,900 297,700 656,639
58 CX8
1,858,960 9,900 9,900 9,900 0 0 9,900 9,900 9,900 100 0.99 2 2 3,100 200 17,577
59 D11
4,367,977 10,000 0 10,000 0 0 0 0 10,000 0 0 4 1 18,000 100 43,680
60 DAD
5,000,000 17,400 17,700 17,700 300 1.72 17,700 17,700 17,700 100 1.77 4 11 17,100 6,600 82,468
61 DAE
1,498,680 16,000 16,000 16,000 0 0 16,000 16,000 16,000 1,100 17.6 6 3 6,400 5,100 23,979
62 DBC
75,289,959 35,200 35,300 35,400 200 0.57 35,700 35,100 35,300 33,660 1,187 70 98 97,300 134,500 2,665,265
63 DBT
7,699,808 19,500 19,500 19,800 300 1.54 19,900 19,500 19,800 2,610 51.73 35 26 30,000 22,700 152,456
64 DC2
2,520,000 4,300 4,300 4,300 0 0 4,300 4,300 4,300 900 3.87 3 5 1,200 5,600 10,836
65 DC4
5,512,061 7,800 8,000 8,000 200 2.56 8,000 8,000 8,000 400 3.2 6 6 9,400 5,400 44,096
66 DCS
60,310,988 3,800 3,800 3,800 0 0 4,000 3,800 3,800 1,447,000 5,566.6 219 336 2,617,500 2,731,200 229,176
67 DGC
42,209,132 42,200 42,000 42,000 -200 -0.47 42,000 42,000 42,000 5,500 231 12 20 20,100 17,800 1,772,765
68 DGL
46,399,888 40,000 0 40,000 0 0 0 0 40,000 0 0 7 12 4,500 7,200 1,855,996
69 DHP
9,492,200 11,200 11,000 11,000 -200 -1.79 11,000 11,000 11,000 1,000 11 22 21 71,900 44,400 104,414
70 DHT
6,282,602 57,500 0 57,500 0 0 0 0 57,500 0 0 3 7 5,900 1,700 360,093
71 DID
5,000,000 4,100 0 4,100 0 0 0 0 4,100 0 0 4 0 7,500 0 20,500
72 DIH
2,984,942 10,000 0 10,000 0 0 0 0 10,000 0 0 4 4 2,600 5,000 29,152
73 DL1
3,142,026 9,500 10,200 10,400 900 9.47 10,400 10,200 10,300 33,500 346.31 17 8 96,600 33,500 158,274
74 DLR
4,500,000 5,100 0 5,100 0 0 0 0 5,100 0 0 5 0 2,300 0 22,950
75 DNC
2,529,632 39,100 0 39,100 0 0 0 0 39,100 0 0 0 0 0 0 98,909
76 DNM
4,377,605 29,500 0 29,500 0 0 0 0 29,500 0 0 0 0 0 0 129,139
77 DNP
13,507,141 25,000 25,000 24,400 -600 -2.4 25,000 24,200 24,400 6,176 150.48 44 30 43,000 49,200 329,574
78 DNY
26,999,517 8,200 8,300 8,200 0 0 8,300 8,200 8,200 7,900 64.8 25 9 37,300 16,900 221,396
79 DP3
6,800,000 30,500 30,400 30,100 -400 -1.31 30,400 30,000 30,200 5,500 165.83 14 30 14,600 32,300 204,680
80 DPC
2,237,280 35,000 0 35,000 0 0 0 0 35,000 0 0 2 1 6,000 200 78,305
81 DPS
16,080,000 6,900 6,900 6,900 0 0 6,900 6,800 6,800 131,300 893.42 39 39 266,100 357,700 110,952
82 DST
16,500,000 26,000 26,100 25,900 -100 -0.38 26,100 25,600 25,900 162,400 4,206.15 48 28 429,400 539,500 425,252
83 DXP
7,874,972 25,000 25,700 27,500 2,500 10 27,500 25,700 27,500 57,510 1,580.63 137 50 158,600 57,500 216,562
84 DZM
5,395,985 10,000 10,000 10,300 300 3 10,400 10,000 10,200 63,000 644.28 61 51 80,000 89,100 55,579
85 E1SSHN30
10,100,000 10,000 0 10,000 0 0 0 0 10,000 0 0 0 0 0 0 101,000
86 EBS
10,219,484 8,200 0 8,200 0 0 0 0 8,200 0 0 6 6 19,000 10,700 81,718
87 ECI
1,860,000 15,000 0 15,000 0 0 0 0 15,000 0 0 0 2 0 800 26,400
88 EFI
13,425,700 7,600 0 7,600 0 0 0 0 7,600 0 0 0 0 0 0 82,688
89 EID
15,000,000 14,200 14,500 14,500 300 2.11 14,500 14,500 14,500 100 1.45 5 14 6,900 3,900 217,500
90 FDT
3,054,500 30,000 0 30,000 0 0 0 0 30,000 0 0 1 0 1,000 0 91,635
91 FID
21,999,998 12,100 12,100 12,100 0 0 12,100 12,000 12,100 20,500 247.19 35 19 30,900 58,900 266,200
92 G20
14,400,000 7,300 6,900 7,300 0 0 7,300 6,900 7,100 200 1.42 7 27 20,800 103,900 105,120
93 GLT
9,236,446 50,000 0 50,000 0 0 0 0 50,000 0 0 0 5 0 2,700 406,565
94 GMX
5,320,694 20,800 20,900 21,000 200 0.96 21,000 20,900 21,000 12,400 260.28 17 9 32,600 15,400 111,603
95 HAD
4,000,000 43,000 43,500 45,000 2,000 4.65 45,000 43,500 44,300 200 8.85 3 7 800 3,500 180,000
96 HAT
3,123,000 44,500 0 44,500 0 0 0 0 44,500 0 0 3 10 500 5,600 138,974
97 HBE
2,231,058 4,100 0 4,100 0 0 0 0 4,100 0 0 3 1 2,200 100 9,147
98 HBS
32,999,980 3,000 0 3,000 0 0 0 0 3,000 0 0 5 4 1,900 900 99,000
99 HCC
3,670,522 36,700 36,700 36,700 0 0 36,800 36,200 36,700 10,500 385.26 34 31 23,800 24,200 134,707
100 HCT
2,016,385 10,800 11,000 9,800 -1,000 -9.26 11,000 9,800 10,400 200 2.08 2 3 200 2,600 19,761
101 HDA
11,500,000 17,100 17,200 17,300 200 1.17 17,500 17,200 17,400 41,900 727.15 102 64 129,300 80,400 198,950
102 HDO
14,959,879 2,400 2,400 2,400 0 0 2,400 2,400 2,400 400 0.96 9 16 29,900 66,000 35,568
103 HEV
1,000,000 11,700 0 11,700 0 0 0 0 11,700 0 0 5 3 14,000 1,300 11,700
104 HGM
12,600,000 48,900 0 48,900 0 0 0 0 48,900 0 0 0 5 0 3,700 582,923
105 HHC
8,212,500 23,900 0 23,900 0 0 0 0 23,900 0 0 3 9 2,200 7,500 392,558
106 HHG
25,522,365 10,300 10,300 10,200 -100 -0.97 10,300 10,000 10,200 55,000 558.98 63 49 136,400 165,600 260,328
107 HJS
20,999,900 16,600 16,600 16,500 -100 -0.6 16,600 16,500 16,500 1,220 20.18 6 12 2,700 12,500 346,498
108 HKB
51,599,999 17,400 15,700 15,700 -1,700 -9.77 16,200 15,700 15,800 3,622,259 57,271.19 793 201 3,622,100 5,222,700 810,120
109 HLC
25,415,199 5,600 0 5,600 0 0 0 0 5,600 0 0 4 1 5,200 600 142,325
110 HLD
20,000,000 14,400 14,300 14,300 -100 -0.69 14,300 14,300 14,300 5,100 72.93 10 18 37,900 45,800 286,000
111 HLY
1,000,000 15,100 0 15,100 0 0 0 0 15,100 0 0 1 1 100 2,000 15,099
112 HMH
13,199,847 15,800 15,900 15,900 100 0.63 15,900 15,900 15,900 4,500 71.55 8 16 29,600 51,100 209,878
113 HNM
20,000,000 8,000 7,800 8,200 200 2.5 8,200 7,800 7,900 3,100 24.62 24 22 19,100 30,600 164,000
114 HOM
72,000,000 6,400 6,400 6,400 0 0 6,400 6,400 6,400 200 1.28 10 24 10,100 20,300 443,063
115 HPM
3,800,000 17,400 17,500 17,500 100 0.57 17,500 17,500 17,500 100 1.75 1 3 400 1,000 66,500
116 HST
1,500,000 6,400 0 6,400 0 0 0 0 6,400 0 0 0 0 0 0 9,526
117 HTC
5,250,000 30,500 30,500 30,500 0 0 30,500 30,500 30,500 800 24.4 8 8 5,800 8,900 160,125
118 HTP
1,804,980 18,800 0 18,800 0 0 0 0 18,800 0 0 0 0 0 0 30,937
119 HUT
168,417,416 10,200 10,200 10,100 -100 -0.98 10,200 10,000 10,100 504,530 5,077.28 212 158 921,200 1,089,100 1,701,016
120 HVA
5,650,000 3,800 0 3,800 0 0 0 0 3,800 0 0 8 14 40,800 40,900 21,470
121 HVT
7,848,772 22,600 22,600 22,600 0 0 22,600 22,600 22,600 1,400 31.64 4 4 5,600 5,000 177,382
122 ICG
20,000,000 7,400 0 7,400 0 0 0 0 7,400 0 0 4 13 12,300 22,200 148,000
123 IDJ
32,600,000 2,100 2,100 2,100 0 0 2,100 2,100 2,100 1,500 3.15 14 19 144,900 70,200 68,460
124 IDV
7,725,730 45,000 0 45,000 0 0 0 0 45,000 0 0 11 11 10,500 2,500 518,324
125 INC
1,800,000 5,000 0 5,000 0 0 0 0 5,000 0 0 1 0 200 0 10,000
126 INN
10,800,000 53,500 53,500 52,500 -1,000 -1.87 53,500 52,500 53,000 1,000 53 23 38 10,100 35,200 567,000
127 ITQ
23,843,305 6,200 6,100 6,000 -200 -3.23 6,100 6,000 6,100 91,500 554.8 34 50 134,300 194,800 143,060
128 IVS
16,100,000 19,100 19,100 19,200 100 0.52 19,200 19,100 19,100 130,700 2,501.02 55 24 356,300 173,800 309,120
129 KDM
6,800,000 6,100 5,900 5,900 -200 -3.28 6,100 5,700 5,900 22,200 130.48 35 20 83,500 178,700 40,120
130 KHB
29,075,499 1,800 1,800 1,800 0 0 1,900 1,800 1,800 511,200 920.17 91 77 902,500 929,300 52,336
131 KHL
12,000,000 1,500 1,600 1,600 100 6.67 1,600 1,600 1,600 100 0.16 16 9 39,900 6,000 19,200
132 KKC
5,200,000 17,900 17,800 17,800 -100 -0.56 17,900 17,800 17,900 2,600 46.47 20 25 24,600 25,300 83,523
133 KLF
165,352,561 2,700 2,700 2,700 0 0 2,800 2,700 2,700 571,739 1,543.74 103 256 2,723,100 3,343,900 446,452
134 KMT
9,846,562 6,100 0 6,100 0 0 0 0 6,100 0 0 0 1 0 500 60,064
135 KSD
12,000,000 3,100 3,300 3,300 200 6.45 3,400 3,300 3,300 6,400 21.13 12 11 14,600 14,700 39,600
136 KSK
23,888,000 1,900 1,900 1,800 -100 -5.26 1,900 1,800 1,800 115,100 210.43 25 42 115,100 558,700 42,998
137 KSQ
30,000,000 3,900 0 3,900 0 0 0 0 3,900 0 0 4 14 400 114,700 117,000
138 KST
2,996,010 5,500 0 5,500 0 0 0 0 5,500 0 0 6 0 6,900 0 16,478
139 KTS
5,070,000 48,500 45,000 48,500 0 0 48,500 45,000 48,400 4,600 222.75 13 18 11,600 15,800 245,895
140 KTT
2,955,000 4,200 0 4,200 0 0 0 0 4,200 0 0 0 1 0 100 12,411
141 KVC
49,500,000 11,700 11,700 11,600 -100 -0.85 11,800 11,500 11,600 320,500 3,728.93 43 44 656,300 525,600 574,200
142 L14
3,398,000 56,000 57,000 58,000 2,000 3.57 58,000 57,000 57,400 320 18.36 6 19 2,200 7,000 199,984
143 L18
5,400,000 10,000 0 10,000 0 0 0 0 10,000 0 0 1 0 2,000 0 54,000
144 L35
3,265,155 5,500 0 5,500 0 0 0 0 5,500 0 0 4 9 9,800 13,600 17,958
145 L43
3,500,000 4,800 0 4,800 0 0 0 0 4,800 0 0 0 3 0 3,800 16,800
146 L44
4,000,000 3,300 0 3,300 0 0 0 0 3,300 0 0 4 10 4,200 6,000 13,134
147 L61
7,015,000 9,900 9,500 9,500 -400 -4.04 9,500 9,500 9,500 2,000 19 12 10 7,400 10,200 66,643
148 L62
5,741,817 5,800 0 5,800 0 0 0 0 5,800 0 0 4 2 13,000 10,400 33,303
149 LAS
77,832,000 28,000 28,000 27,900 -100 -0.36 28,200 27,800 27,900 34,700 969.47 50 76 78,700 113,200 2,171,513
150 LBE
1,100,000 14,800 0 14,800 0 0 0 0 14,800 0 0 2 1 3,300 200 16,219
151 LCD
1,474,000 7,900 0 7,900 0 0 0 0 7,900 0 0 0 0 0 0 11,850
152 LCS
7,600,000 3,200 3,200 3,200 0 0 3,200 3,200 3,200 800 2.56 2 2 1,100 1,100 24,320
153 LDP
3,399,959 66,500 66,500 65,500 -1,000 -1.5 66,500 65,500 65,800 2,300 151.25 8 12 5,300 7,700 222,695
154 LHC
3,600,000 61,000 60,500 61,000 0 0 61,000 60,500 60,700 4,000 242.95 10 17 9,100 15,100 219,600
155 LIG
21,911,206 6,900 6,900 6,900 0 0 7,000 6,800 6,900 40,220 278.56 25 135 76,900 192,200 145,226
156 LM7
4,957,000 3,400 0 3,400 0 0 0 0 3,400 0 0 4 1 13,000 1,400 17,000
157 LO5
5,000,000 3,700 0 3,700 0 0 0 0 3,700 0 0 2 4 4,000 3,700 19,054
158 LTC
4,586,000 5,400 5,400 5,400 0 0 5,400 5,400 5,400 900 4.86 5 6 8,100 16,100 24,764
159 LUT
15,000,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 300 1.11 1 3 300 6,100 55,352
160 MAC
14,419,289 10,100 10,000 10,300 200 1.98 10,300 10,000 10,100 43,290 438.31 39 69 155,800 118,400 148,519
161 MAS
3,008,816 150,100 151,000 151,500 1,400 0.93 152,500 151,000 151,600 3,000 454.7 16 9 6,300 9,300 455,836
162 MBG
8,000,000 4,500 4,400 4,400 -100 -2.22 4,400 4,300 4,300 130,300 564.25 77 65 394,400 400,200 35,200
163 MBS
122,124,280 5,600 5,500 5,500 -100 -1.79 5,500 5,500 5,500 4,400 24.2 11 18 66,500 72,700 671,681
164 MCC
4,668,300 19,100 19,200 19,200 100 0.52 19,600 19,200 19,300 30,700 593.3 71 24 44,400 43,200 95,734
165 MCF
8,000,000 14,300 13,900 13,700 -600 -4.2 14,500 12,900 13,100 4,600 60.1 11 22 5,600 11,500 109,600
166 MCO
4,103,929 2,100 0 2,100 0 0 0 0 2,100 0 0 5 4 7,900 1,000 8,618
167 MDC
15,083,952 8,800 0 8,800 0 0 0 0 8,800 0 0 0 2 0 700 132,739
168 MEC
7,735,000 4,500 0 4,500 0 0 0 0 4,500 0 0 3 9 8,100 12,900 34,808
169 MHL
4,950,171 6,500 0 6,500 0 0 0 0 6,500 0 0 1 1 100 100 31,251
170 MIM
3,409,860 2,500 0 2,500 0 0 0 0 2,500 0 0 0 0 0 0 8,525
171 MKV
5,000,038 11,300 0 11,300 0 0 0 0 11,300 0 0 0 1 0 10,000 56,500
172 MNC
9,279,261 7,500 7,600 7,600 100 1.33 7,600 7,600 7,600 200 1.52 8 13 5,300 42,000 70,522
173 MPT
9,600,000 11,700 11,700 11,900 200 1.71 12,100 11,500 11,900 347,100 4,119.98 141 106 851,500 660,600 114,240
174 MST
18,000,000 9,100 9,000 9,000 -100 -1.1 9,200 9,000 9,000 132,000 1,191.68 135 51 161,500 193,000 162,000
175 NAG
14,849,578 6,100 6,000 6,000 -100 -1.64 6,000 6,000 6,000 6,600 39.6 19 22 227,800 63,100 89,097
176 NBC
36,999,124 5,800 6,100 6,100 300 5.17 6,100 6,100 6,100 200 1.22 9 5 33,300 17,700 225,695
177 NBP
12,865,500 18,100 18,100 18,100 0 0 18,100 18,100 18,100 1,000 18.1 3 6 9,700 5,300 232,866
178 NDF
7,853,800 2,700 0 2,700 0 0 0 0 2,700 0 0 6 9 12,500 23,500 21,205
179 NDN
42,136,994 8,200 8,200 8,100 -100 -1.22 8,200 8,100 8,200 71,400 583.5 63 50 168,200 221,700 341,310
180 NDX
4,859,793 11,900 11,600 11,700 -200 -1.68 11,700 11,600 11,600 27,400 318.05 29 16 75,400 37,500 56,860
181 NET
15,998,892 49,400 50,400 50,200 800 1.62 51,000 49,600 50,400 10,500 529.51 56 59 71,600 35,700 803,144
182 NFC
10,487,551 16,500 0 16,500 0 0 0 0 16,500 0 0 0 0 0 0 173,045
183 NGC
1,999,944 8,400 0 8,400 0 0 0 0 8,400 0 0 0 2 0 1,100 16,800
184 NHA
11,600,000 14,400 14,500 14,500 100 0.69 14,500 14,500 14,500 100 1.45 31 12 69,500 18,600 168,200
185 NHC
3,041,542 34,100 0 34,100 0 0 0 0 34,100 0 0 4 1 800 100 103,717
186 NHP
17,455,400 16,800 16,900 17,100 300 1.79 17,500 16,900 17,200 175,100 3,017.8 98 165 293,100 257,600 298,487
187 NPS
2,170,000 13,000 0 13,000 0 0 0 0 13,000 0 0 1 1 200 300 28,210
188 NST
9,485,953 9,400 9,900 9,900 500 5.32 9,900 9,900 9,900 100 0.99 2 14 300 7,900 93,911
189 NTP
74,367,307 65,000 65,000 65,000 0 0 66,600 65,000 65,000 26,000 1,690.47 52 76 43,700 67,600 4,833,875
190 NVB
301,021,552 5,900 0 5,900 0 0 0 0 5,900 0 0 2 14 4,000 14,700 1,756,250
191 OCH
200,000,000 6,300 0 6,300 0 0 0 0 6,300 0 0 3 6 800 6,500 1,260,000
192 ONE
7,236,976 7,300 0 7,300 0 0 0 0 7,300 0 0 2 7 2,200 10,000 52,830
193 ORS
24,000,000 3,200 0 3,200 0 0 0 0 3,200 0 0 4 4 1,300 5,600 76,800
194 PBP
4,081,249 13,300 0 13,300 0 0 0 0 12,000 25 0.3 5 5 9,300 5,800 54,281
195 PCE
10,000,000 14,900 13,500 14,900 0 0 14,900 13,500 14,200 200 2.84 5 6 9,500 7,400 149,000
196 PCG
18,870,000 7,400 0 7,400 0 0 0 0 7,400 0 0 2 2 100 14,900 139,638
197 PCN
3,924,550 3,700 0 3,700 0 0 0 0 3,700 0 0 6 1 9,100 100 14,521
198 PCT
23,000,000 10,700 0 10,700 0 0 0 0 10,700 0 0 0 8 0 19,400 246,100
199 PDB
8,100,000 25,600 25,400 25,500 -100 -0.39 25,700 25,400 25,600 1,612 41.28 20 31 25,800 58,400 206,550
200 PDC
15,000,000 5,000 0 5,000 0 0 0 0 5,000 0 0 0 0 0 0 75,000
201 PEN
5,000,000 9,500 9,700 9,800 300 3.16 9,800 9,700 9,800 700 6.85 2 6 700 2,100 49,000
202 PGS
50,000,000 16,200 16,200 16,000 -200 -1.23 16,200 15,900 16,000 30,210 484.22 70 99 90,600 187,600 799,981
203 PGT
9,241,801 4,300 0 4,300 0 0 0 0 4,300 0 0 4 5 2,900 11,500 39,740
204 PHC
10,939,977 7,600 7,500 7,500 -100 -1.32 7,500 7,500 7,500 1,000 7.5 6 10 22,100 19,800 81,675
205 PHP
326,960,000 20,500 20,300 20,300 -200 -0.98 20,300 20,300 20,300 300 6.09 32 13 36,800 13,500 6,637,288
206 PIV
15,000,000 7,800 0 7,800 0 0 0 0 7,800 0 0 7 6 10,100 21,900 122,850
207 PJC
3,907,875 18,000 0 18,000 0 0 0 0 18,000 0 0 0 2 0 200 70,342
208 PLC
80,798,839 29,800 29,500 29,500 -300 -1.01 29,500 29,500 29,500 100 2.95 12 16 14,700 48,000 2,383,528
209 PMB
12,000,000 13,900 13,800 14,300 400 2.88 14,300 13,800 14,100 200 2.81 9 9 28,700 18,400 171,600
210 PMC
9,332,573 59,000 60,000 57,800 -1,200 -2.03 62,000 57,800 59,100 880 52.03 11 17 3,300 14,100 539,423
211 PMP
4,200,000 16,000 0 16,000 0 0 0 0 16,000 0 0 4 3 3,500 3,600 67,200
212 PMS
7,227,662 16,000 16,000 16,000 0 0 16,000 16,000 16,000 300 4.8 5 12 1,600 12,200 115,228
213 POT
19,430,006 15,900 0 15,900 0 0 0 0 15,900 0 0 21 3 5,200 9,600 308,937
214 PPE
2,000,000 11,200 10,700 10,900 -300 -2.68 11,000 10,600 10,800 3,300 35.78 14 9 7,600 3,400 21,800
215 PPP
6,000,000 8,500 0 8,500 0 0 0 0 8,500 0 0 1 1 2,000 2,100 51,000
216 PPS
15,000,000 11,300 0 11,300 0 0 0 0 11,300 0 0 4 10 3,300 7,800 169,500
217 PPY
8,240,000 16,500 0 16,500 0 0 0 0 16,500 0 0 0 2 0 400 135,960
218 PRC
1,200,000 14,000 0 14,000 0 0 0 0 14,000 0 0 1 0 1,000 0 16,800
219 PSC
7,200,000 12,600 0 12,600 0 0 0 0 12,600 0 0 1 2 7,000 3,600 90,720
220 PSD
21,326,549 23,000 22,500 22,500 -500 -2.17 22,500 22,500 22,500 1,000 22.5 13 18 7,900 30,900 478,794
221 PSE
12,500,000 11,000 0 11,000 0 0 0 0 11,000 0 0 2 2 9,900 1,000 137,500
222 PSI
59,841,300 6,800 0 6,800 0 0 0 0 6,800 0 0 2 2 5,300 1,300 406,921
223 PSW
17,000,000 12,000 0 12,000 0 0 0 0 12,000 0 0 0 0 0 0 204,000
224 PTD
3,200,000 22,000 0 22,000 0 0 0 0 22,000 0 0 1 1 1,900 1,200 70,400
225 PTI
80,395,709 32,400 0 32,400 0 0 0 0 32,400 0 0 12 5 23,000 1,500 2,604,821
226 PTS
5,568,000 5,700 0 5,700 0 0 0 0 5,700 0 0 2 4 300 1,700 31,738
227 PV2
37,350,000 1,700 1,700 1,700 0 0 1,700 1,600 1,700 85,300 145 17 28 327,200 265,000 62,677
228 PVB
21,599,998 18,500 18,400 18,100 -400 -2.16 18,400 18,100 18,300 16,900 308.57 40 34 55,100 42,400 390,960
229 PVC
50,000,000 13,100 13,100 13,100 0 0 13,100 13,000 13,000 92,200 1,200.63 82 69 194,300 221,100 655,000
230 PVE
25,000,000 7,700 7,600 7,600 -100 -1.3 7,600 7,600 7,600 21,900 166.44 12 54 61,300 212,100 190,000
231 PVG
27,719,850 7,800 0 7,800 0 0 0 0 7,800 0 0 19 17 116,700 116,900 216,215
232 PVI
234,241,867 26,800 26,700 26,000 -800 -2.99 26,800 26,000 26,300 210,090 5,522.97 141 80 311,000 391,400 5,784,669
233 PVL
50,000,000 2,400 2,300 2,400 0 0 2,400 2,300 2,300 32,300 75.34 33 23 262,300 101,600 120,000
234 PVR
53,100,913 2,800 0 2,800 0 0 0 0 2,800 0 0 3 6 1,700 4,300 145,339
235 PVS
446,700,421 17,100 17,100 16,900 -200 -1.17 17,100 16,800 17,000 157,520 2,672.02 154 166 437,600 648,400 7,549,237
236 PVV
30,000,000 2,000 1,900 1,900 -100 -5 1,900 1,900 1,900 23,900 45.41 18 44 83,900 152,600 57,000
237 PVX
400,000,000 2,000 2,000 2,000 0 0 2,000 1,900 2,000 272,851 544.95 127 199 1,079,200 1,594,000 799,994
238 PXA
15,000,000 1,700 1,800 1,600 -100 -5.88 1,800 1,600 1,700 202,400 352.3 45 56 217,200 367,100 24,000
239 QHD
4,249,901 55,400 55,000 55,000 -400 -0.72 55,000 55,000 55,000 3,000 165 25 23 32,900 24,400 233,745
240 QNC
18,451,109 5,700 0 5,700 0 0 0 0 5,700 0 0 1 0 200 0 104,784
241 QST
1,620,000 10,000 0 10,000 0 0 0 0 10,000 0 0 1 0 600 0 16,200
242 QTC
2,700,000 31,000 31,500 31,000 0 0 31,500 30,300 30,900 4,400 135.97 13 24 6,800 15,200 83,700
243 RCL
5,039,709 19,000 19,500 19,500 500 2.63 19,600 19,500 19,600 3,800 74.4 6 7 62,800 6,000 98,266
244 S55
4,992,000 41,700 41,700 41,800 100 0.24 41,800 41,700 41,800 2,800 116.97 21 31 68,400 29,700 208,666
245 S74
6,000,000 5,100 5,000 5,100 0 0 5,100 5,000 5,100 3,200 16.2 5 6 9,000 11,600 33,048
246 S99
37,000,000 5,200 5,300 5,200 0 0 5,300 5,200 5,300 68,900 362.74 51 83 181,800 313,300 192,400
247 SAF
7,918,154 46,400 0 46,400 0 0 0 0 46,400 0 0 1 4 100 4,500 367,402
248 SAP
1,286,984 13,600 0 13,600 0 0 0 0 13,600 0 0 0 1 0 200 17,503
249 SCI
10,000,000 10,000 0 10,000 0 0 0 0 10,000 0 0 0 2 0 6,700 100,000
250 SCJ
19,516,000 6,800 6,800 7,200 400 5.88 7,200 6,800 6,800 2,000 13.68 1 5 2,000 16,000 140,515
251 SCL
13,889,973 7,100 7,000 7,100 0 0 7,100 7,000 7,000 10,400 72.84 15 10 24,300 24,900 98,619
252 SCR
217,069,134 10,000 10,000 10,000 0 0 10,000 9,900 9,900 370,754 3,684.65 220 224 2,715,500 2,878,100 2,170,679
253 SD2
14,423,536 11,300 11,600 11,200 -100 -0.88 11,600 11,200 11,200 24,920 279.65 52 56 56,100 151,800 161,544
254 SD4
10,300,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 900 9.9 12 6 12,600 17,900 113,300
255 SD5
25,999,848 10,800 11,200 10,800 0 0 11,200 10,800 10,900 23,300 254.86 27 55 45,100 135,800 280,798
256 SD6
34,771,611 11,800 11,700 11,400 -400 -3.39 11,700 11,400 11,400 14,500 165.75 13 27 24,400 90,500 396,396
257 SD7
10,600,000 7,000 6,700 6,700 -300 -4.29 6,700 6,700 6,700 4,400 29.48 7 4 5,100 5,100 71,020
258 SD9
30,566,300 10,500 10,000 10,500 0 0 10,500 10,000 10,400 550 5.7 10 12 21,900 11,600 320,946
259 SDA
26,206,158 6,800 6,900 6,800 0 0 7,000 6,500 6,900 29,200 202.11 28 43 159,800 172,400 178,201
260 SDC
2,609,710 21,200 0 21,200 0 0 0 0 21,200 0 0 0 0 0 0 55,325
261 SDD
16,007,685 2,700 2,700 2,600 -100 -3.7 2,700 2,600 2,600 4,684 12.33 11 11 12,700 31,200 41,619
262 SDE
1,751,092 3,900 0 3,900 0 0 0 0 3,900 0 0 1 1 500 1,000 6,829
263 SDG
6,499,997 18,100 0 18,100 0 0 0 0 18,100 0 0 1 0 100 0 117,650
264 SDH
20,950,000 2,400 0 2,400 0 0 0 0 2,400 0 0 2 20 100 18,000 49,295
265 SDN
1,518,218 27,500 0 27,500 0 0 0 0 27,500 0 0 5 1 3,600 100 41,751
266 SDP
11,114,472 4,300 4,500 4,400 100 2.33 4,700 4,400 4,400 5,900 26.02 20 19 40,700 47,300 48,904
267 SDT
42,732,311 10,300 10,200 10,200 -100 -0.97 10,200 10,200 10,200 9,200 93.84 13 18 28,100 45,600 435,870
268 SDU
20,000,000 13,500 0 13,500 0 0 0 0 13,500 0 0 0 1 0 800 270,000
269 SDY
4,500,000 9,700 0 9,700 0 0 0 0 9,700 0 0 0 3 0 1,800 43,650
270 SEB
20,000,000 28,500 0 28,500 0 0 0 0 28,500 0 0 0 3 0 1,000 570,000
271 SED
10,000,000 20,400 20,000 20,000 -400 -1.96 20,500 20,000 20,000 8,600 172.3 22 15 17,800 20,800 200,000
272 SFN
3,000,000 28,000 0 28,000 0 0 0 0 28,000 0 0 4 5 3,500 4,000 80,196
273 SGC
7,147,580 54,200 0 54,200 0 0 0 0 54,200 0 0 4 3 10,900 1,300 387,399
274 SGD
4,137,000 8,800 0 8,800 0 0 0 0 8,800 0 0 2 3 200 5,200 35,578
275 SGH
3,532,600 22,000 0 22,000 0 0 0 0 22,000 0 0 0 0 0 0 77,717
276 SGO
20,000,000 3,100 3,100 3,100 0 0 3,100 3,100 3,100 26,600 82.46 48 51 191,600 269,600 62,000
277 SHA
18,000,000 9,700 9,700 9,500 -200 -2.06 10,500 9,500 9,600 55,000 527.93 20 71 192,600 363,100 171,000
278 SHB
948,594,461 6,100 6,000 6,000 -100 -1.64 6,000 6,000 6,000 809,635 4,857.81 187 201 1,224,700 2,296,900 5,688,590
279 SHN
38,591,760 10,200 10,200 10,100 -100 -0.98 10,200 10,000 10,100 102,800 1,039.11 55 68 454,100 322,400 427,819
280 SHS
100,000,000 6,500 6,500 6,500 0 0 6,600 6,500 6,500 25,490 166.15 46 62 195,700 293,000 650,000
281 SIC
8,000,000 16,900 16,800 16,600 -300 -1.78 16,800 16,500 16,600 6,400 106.04 11 11 7,100 9,000 132,800
282 SJ1
7,745,184 17,900 17,900 18,400 500 2.79 18,400 17,900 18,200 500 9.1 1 5 500 4,900 142,493
283 SJC
7,226,082 5,700 0 5,700 0 0 0 0 5,700 0 0 3 1 1,700 100 39,528
284 SJE
11,553,105 28,900 28,900 28,900 0 0 28,900 28,900 28,900 100 2.89 6 5 10,200 7,500 333,885
285 SLS
6,800,000 116,900 116,000 115,700 -1,200 -1.03 116,000 115,700 115,900 3,700 428.78 36 37 10,200 11,300 786,760
286 SMN
4,405,000 9,200 0 9,200 0 0 0 0 9,200 0 0 1 1 500 100 40,526
287 SMT
4,481,502 27,500 27,900 25,800 -1,700 -6.18 27,900 24,900 26,300 500 13.14 6 19 500 7,100 115,623
288 SPI
16,815,000 3,900 3,600 3,600 -300 -7.69 3,700 3,600 3,600 408,400 1,480.14 121 196 408,400 1,115,700 60,534
289 SPP
13,576,664 11,200 12,300 11,600 400 3.57 12,300 11,600 12,300 433,900 5,327.47 105 84 463,000 459,400 151,269
290 SRA
2,000,000 1,100 0 1,100 0 0 0 0 1,100 0 0 0 0 0 0 2,200
291 SSM
5,501,024 16,800 17,500 17,500 700 4.17 17,500 17,500 17,500 100 1.75 3 11 300 6,700 86,581
292 STC
5,665,530 23,400 0 23,400 0 0 0 0 23,400 0 0 1 7 100 3,800 132,573
293 STP
7,000,000 7,200 0 7,200 0 0 0 0 7,200 0 0 5 4 1,700 1,300 50,229
294 SVN
21,000,000 3,100 3,200 3,100 0 0 3,200 3,100 3,100 47,700 149.67 41 40 113,800 200,700 65,100
295 TA9
11,049,810 30,100 29,500 29,500 -600 -1.99 29,500 29,500 29,500 1,100 32.45 11 15 8,500 16,500 325,969
296 TAG
24,914,991 76,000 0 76,000 0 0 0 0 76,000 0 0 0 5 0 8,200 1,885,741
297 TBX
1,510,280 10,000 0 10,000 0 0 0 0 10,000 0 0 0 0 0 0 15,103
298 TC6
12,998,694 6,100 6,000 6,000 -100 -1.64 6,000 6,000 6,000 12,000 72 15 27 35,500 121,000 194,977
299 TCS
14,999,229 10,100 0 10,100 0 0 0 0 10,100 0 0 5 9 3,000 16,500 151,492
300 TDN
16,000,000 5,900 6,200 5,900 0 0 6,200 5,900 5,900 2,300 13.6 6 15 6,500 41,500 94,400
301 TEG
15,000,000 11,700 12,200 11,800 100 0.85 12,400 11,800 11,900 160,400 1,908.66 98 88 266,800 215,300 177,000
302 TET
5,702,940 18,300 0 18,300 0 0 0 0 18,300 0 0 0 0 0 0 104,364
303 TFC
11,000,000 10,300 0 10,300 0 0 0 0 10,300 0 0 9 6 14,000 14,500 113,300
304 TH1
13,539,267 12,000 10,800 10,800 -1,200 -10 10,800 10,800 10,800 100 1.08 1 4 100 8,900 146,224
305 THB
11,424,570 20,000 0 20,000 0 0 0 0 20,000 0 0 0 3 0 50,900 228,491
306 THS
3,000,000 8,600 0 8,600 0 0 0 0 8,600 0 0 0 1 0 3,000 23,220
307 THT
13,649,738 6,300 6,300 6,300 0 0 6,900 6,300 6,400 1,800 11.57 23 26 41,700 46,800 154,785
308 TIG
68,000,000 6,800 6,800 6,700 -100 -1.47 6,800 6,700 6,700 139,500 934.92 88 120 651,800 724,400 455,600
309 TJC
8,600,000 9,500 9,300 9,300 -200 -2.11 9,300 9,300 9,300 2,100 19.53 9 14 13,300 19,000 79,980
310 TKC
11,382,232 13,100 0 13,100 0 0 0 0 13,100 0 0 1 8 100 7,900 140,592
311 TKU
4,649,149 9,000 0 9,000 0 0 0 0 9,000 0 0 1 2 500 900 270,320
312 TMC
12,400,000 13,900 0 13,900 0 0 0 0 13,900 0 0 1 2 3,200 1,700 172,360
313 TMX
6,000,000 9,900 10,800 10,800 900 9.09 10,800 10,800 10,800 2,800 30.24 1 1 3,000 2,800 64,800
314 TNG
29,622,127 16,800 16,800 16,800 0 0 17,000 16,700 16,800 184,700 3,106.24 62 59 231,700 309,200 497,652
315 TPH
2,015,985 10,200 0 10,200 0 0 0 0 10,200 0 0 0 3 0 4,800 19,350
316 TPP
5,995,384 25,500 0 25,500 0 0 0 0 25,500 0 0 6 6 2,300 8,200 168,176
317 TSB
6,745,480 10,500 0 10,500 0 0 0 0 10,500 0 0 0 3 0 12,200 70,828
318 TST
4,800,000 5,100 5,400 5,500 400 7.84 5,500 5,400 5,500 200 1.09 5 7 6,400 8,700 26,400
319 TTB
19,350,000 7,100 7,100 7,000 -100 -1.41 7,100 6,900 6,900 258,900 1,797.38 53 50 596,600 536,900 135,450
320 TTC
5,992,348 23,500 24,500 23,900 400 1.7 24,500 22,600 23,500 10,700 251.82 20 34 40,200 27,300 141,979
321 TTZ
5,250,000 4,900 5,000 4,900 0 0 5,000 4,900 4,900 300 1.48 7 15 14,000 26,200 25,725
322 TV2
5,098,764 95,000 95,000 99,000 4,000 4.21 100,000 95,000 96,600 8,240 795.66 43 34 43,800 13,900 500,768
323 TV3
3,381,000 34,500 0 34,500 0 0 0 0 34,500 0 0 3 0 500 0 139,972
324 TV4
14,599,614 13,300 13,200 12,100 -1,200 -9.02 13,200 12,100 12,800 800 10.23 4 7 2,000 6,300 175,879
325 TVC
24,096,860 12,600 12,500 12,400 -200 -1.59 12,600 12,300 12,400 152,000 1,890.25 104 72 480,700 540,700 298,801
326 TVD
42,023,504 6,200 6,200 6,200 0 0 6,200 6,200 6,200 4,300 26.66 1 5 5,000 5,600 278,770
327 TXM
7,000,000 7,300 0 7,300 0 0 0 0 7,300 0 0 0 6 0 2,400 51,100
328 UNI
15,617,632 7,000 0 7,000