Công cụ đầu tư - Toàn diện nền kinh tế, mọi góc độ doanh nghiệp

Mail IVS | Góp Ý | Forum | Ngôn ngữ:

HOSE | HNX | UPCoM

Chỉ số chứng khoán HoSE

Chỉ số VN-Index: 769.01 2.71 (0.35%)

Chọn ngày :

kết quả giao dịch HOSE
	Giao dịch khớp lệnh				Giao dịch thỏa thuận				Tổng		Vốn hóa
	Khối lượng	(+/- %)	Giá trị	(+/- %)	Khối lượng	(+/- %)	Giá trị	(+/- %)	Khối lượng	Giá trị	Vốn hóa
Toàn thị trường	212,981,550	83.54%	3,839,721	82.23%	41,950,289	16.46%	829,689	17.77%	254,931,839	4,669,410
cổ phiếu	212,981,550	83.54%	3,839,721	82.23%	41,950,289	16.46%	829,689	17.77%	254,931,839	4,669,410	1,810,981,193
Trái phiếu						0%		0%

	Đặt mua	(+/- %)	Đặt bán	(+/- %)	Chênh lệch mua - bán
Số lệnh	61,666	2.35%	57,894	4.33%	3,772
Khối lượng	238,477,100	8.55%	227,064,570	8.29%	11,412,530

(+/-)% : Chênh lệch so với phiên trước

Giao dịch khớp lệnh Giao dịch thỏa thuận
STT	Mã CK	KLCP Niêm yết	Giá tham chiếu	Đợt 1		Đợt 2		Đợt 3		Thay đổi	Tổng lệnh đặt		Tổng KL đặt		GD Khớp lệnh		Vốn hóa TT
STT	Mã CK	KLCP Niêm yết	Giá tham chiếu	Giá	KL	(*)Giá	KL	Giá	KL	Thay đổi	Mua	Bán	Mua	Bán	KL	GT	Vốn hóa TT
1	AAA	56,964,988	35,000	34,900	6,910	34,904	1,071,210	35,100	41,930	100	662	601	1,162,790	1,143,750	1,120,050	39,102	1,821,690
2	AAM	12,635,840	10,500	0	0	10,314	2,230	10,600	0	100	8	10	8,230	10,420	2,230	23	105,318
3	ABT	14,107,207	39,200	39,950	10	39,433	3,880	39,100	450	-100	33	39	8,270	5,560	4,340	171	449,541
4	ACC	10,000,000	27,300	27,300	1,000	27,273	2,530	27,300	0	0	23	14	11,080	9,750	3,530	96	273,000
5	ACL	18,399,675	8,380	0	0	0	10	8,600	0	220	12	11	1,260	9,810	10	0	158,237
6	ADS	16,873,481	20,100	20,100	3,800	19,917	270,870	19,950	40	-150	84	138	281,450	287,840	274,710	5,472	336,626
7	AGF	28,109,743	9,600	0	0	10,000	1,100	9,850	0	250	8	13	4,270	10,240	1,100	11	276,882
8	AGM	18,200,000	9,500	0	0	9,091	330	9,500	0	0	13	10	7,300	5,300	330	3	172,900
9	AGR	212,000,000	3,790	3,900	53,200	3,896	1,235,010	3,890	12,210	100	415	395	1,339,890	1,414,760	1,300,420	5,065	821,568
10	AMD	64,878,394	14,100	13,700	28,950	13,224	8,646,550	13,150	60,400	-950	545	1,147	8,735,900	9,109,350	8,735,900	115,535	631,200
11	ANV	66,000,000	11,800	0	0	11,833	6,000	11,500	10	-300	6	17	10,300	25,800	6,010	71	754,460
12	APC	12,020,400	25,100	25,900	1,050	26,511	78,910	26,500	1,000	1,400	134	144	84,860	115,670	80,960	2,146	318,541
13	APG	13,528,900	5,000	0	0	4,913	63,300	4,900	5,130	-100	57	59	69,130	77,580	68,430	336	66,292
14	ASM	219,939,867	14,050	14,050	17,000	14,008	1,715,450	14,050	2,000	0	148	198	1,831,040	1,759,450	1,734,450	24,297	3,090,155
15	ASP	37,339,929	4,780	0	0	0	0	4,790	3,030	10	17	12	11,170	84,750	3,030	15	178,856
16	ATG	15,220,000	3,120	3,100	105,420	3,181	993,550	3,200	65,080	80	447	386	1,430,250	1,209,110	1,164,050	3,696	48,704
17	BBC	15,420,782	111,800	0	0	100,000	10	110,100	0	-1,700	10	36	170	160	10	1	1,697,828
18	BCE	30,000,000	5,800	0	0	5,825	17,510	5,810	1,000	10	31	52	25,090	22,140	18,510	108	174,300
19	BCG	108,005,760	8,110	8,150	33,350	8,157	1,740,930	8,150	66,220	40	590	513	2,051,620	1,882,870	1,840,500	15,013	855,799
20	BCI	86,720,144	26,000	0	0	26,125	6,890	26,100	0	100	7	15	14,000	9,510	6,890	180	2,263,402
21	BFC	57,167,993	42,300	42,300	100	42,105	92,080	42,800	4,100	500	187	161	103,940	104,920	96,280	4,057	2,446,790
22	BGM	45,753,840	860	0	0	0	0	0	0	0	0	0	0	0	0	0	19,568
23	BHN	231,800,000	78,900	0	0	0	0	79,300	10	400	22	13	380	7,380	10	1	18,381,740
24	BHS	297,874,449	24,150	24,200	84,310	24,579	5,013,300	24,900	131,610	750	1,127	1,106	5,388,970	5,489,800	5,229,220	128,540	5,760,851
25	BIC	117,276,895	39,500	0	0	50,000	20	39,400	1,500	-100	20	26	4,170	23,970	1,520	60	3,003,461
26	BID	3,418,715,334	19,850	19,700	66,210	19,717	3,741,140	19,900	260,130	50	985	723	4,149,450	4,327,370	4,067,480	80,244	61,327,705
27	BMC	12,392,630	19,200	20,000	1,000	19,435	5,660	20,000	8,400	800	28	45	16,830	18,390	15,060	298	247,853
28	BMI	91,354,037	27,250	26,700	10	26,993	20,450	27,500	5,470	250	92	39	26,920	40,660	25,930	703	2,512,262
29	BMP	45,478,480	98,300	98,300	400	100,692	143,070	102,000	6,870	3,700	307	280	151,750	159,280	150,340	15,146	8,349,849
30	BRC	12,374,997	10,400	0	0	0	0	0	0	0	5	5	3,520	1,880	0	0	128,700
31	BSI	90,219,115	12,800	0	0	12,754	3,450	12,800	0	0	14	18	9,320	19,240	3,450	44	1,154,810
32	BTP	60,485,600	13,700	0	0	13,626	18,420	13,700	1,290	0	41	28	30,000	41,520	19,710	269	828,653
33	BTT	10,600,000	39,650	0	0	0	10	39,400	10	-250	17	5	70	530	20	1	417,631
34	BVH	680,471,434	57,800	57,800	2,190	57,655	275,760	58,100	37,220	300	318	187	326,390	325,400	315,170	18,189	39,535,390
35	C32	11,200,000	44,900	45,000	6,840	45,298	209,060	44,900	3,960	0	263	222	224,550	228,840	219,860	9,956	603,456
36	C47	17,020,130	18,000	18,200	360	19,067	569,160	19,250	69,590	1,250	260	266	656,000	649,760	639,110	12,198	261,030
37	CAV	57,600,000	58,000	0	0	57,668	35,670	57,600	8,190	-400	66	74	51,260	52,760	43,860	2,529	3,317,760
38	CCI	17,743,865	16,000	0	0	0	0	16,000	600	0	6	4	12,590	5,500	600	10	316,701
39	CCL	26,249,885	4,850	5,100	287,630	5,138	995,600	5,000	66,990	150	502	225	1,419,210	1,401,020	1,350,220	6,940	131,250
40	CDC	15,706,406	15,350	0	0	0	0	14,900	220	-450	11	14	5,300	1,720	220	3	234,025
41	CDO	31,504,975	3,500	3,520	50	3,468	121,110	3,500	11,030	0	142	140	137,970	201,090	132,190	459	115,500
42	CEE	41,500,000	26,400	0	0	26,207	422,450	25,900	27,530	-500	134	118	502,440	455,270	449,980	11,784	1,074,850
43	CHP	125,999,511	26,500	0	0	26,457	42,900	26,400	2,000	-100	82	61	52,050	56,820	44,900	1,188	3,326,387
44	CIG	31,539,947	2,880	0	0	3,060	28,430	3,080	0	200	58	37	30,460	28,430	28,430	87	41,395
45	CII	274,828,237	37,550	37,700	8,220	36,924	1,140,280	36,750	47,000	-800	671	390	1,344,320	1,478,450	1,195,500	44,142	7,176,941
46	CLC	13,103,830	67,500	67,800	20	67,445	6,420	67,500	0	0	14	22	15,530	8,330	6,440	434	884,509
47	CLG	21,150,000	5,460	5,400	200	5,561	9,710	5,670	2,080	210	47	28	13,660	23,030	11,990	67	119,921
48	CLL	34,000,000	26,100	0	0	26,214	1,030	26,500	0	400	9	9	2,500	2,660	1,030	27	699,600
49	CLW	13,000,000	18,700	0	0	0	20	19,450	0	750	11	12	3,380	760	20	0	252,850
50	CMG	67,341,953	18,150	18,500	11,500	18,384	165,200	18,400	4,550	250	141	92	211,660	227,420	181,250	3,334	1,218,866
51	CMT	8,000,000	11,300	11,900	10	10,000	200	11,300	0	0	8	12	400	28,810	210	2	82,302
52	CMV	12,103,912	20,000	0	0	0	0	0	0	0	2	1	6,000	100	0	0	242,078
53	CMX	13,221,234	3,900	0	0	3,960	40,910	4,170	100	270	26	16	44,000	44,100	41,010	162	55,133
54	CNG	27,000,000	31,750	0	0	32,011	11,340	31,950	0	200	22	20	12,370	21,810	11,340	363	862,640
55	COM	14,120,628	65,000	0	0	68,831	770	69,500	0	4,500	30	12	2,020	770	770	53	981,384
56	CSM	103,626,467	18,900	19,400	40,350	19,134	580,590	19,350	68,660	450	448	393	731,210	750,520	689,600	13,221	2,005,220
57	CSV	44,200,000	29,500	0	0	29,960	42,490	30,250	1,640	750	67	101	56,400	53,660	44,130	1,322	1,337,050
58	CTD	77,050,000	215,200	216,000	550	218,819	171,100	218,500	4,470	3,300	369	378	178,560	181,470	176,120	38,535	12,784,468
59	CTF	18,000,000	34,050	0	0	33,333	30	31,700	0	-2,350	0	45	30	32,400	30	1	570,600
60	CTG	3,723,404,556	19,950	19,900	22,160	19,811	1,140,200	20,000	189,350	50	487	416	1,452,930	1,390,740	1,351,710	26,815	74,468,091
61	CTI	42,999,997	29,600	29,500	6,500	29,387	680,710	29,500	20,250	-100	229	235	778,210	770,960	707,460	20,794	973,500
62	CTS	90,423,757	11,500	11,450	22,000	11,537	878,720	11,650	31,200	150	492	329	1,109,480	945,150	931,920	10,753	1,053,437
63	D2D	10,700,000	39,300	0	0	38,819	7,110	39,100	10	-200	58	40	9,110	9,430	7,120	276	416,610
64	DAG	41,884,489	13,550	13,500	4,460	13,544	245,430	13,600	4,180	50	207	244	359,840	290,890	254,070	3,441	554,465
65	DAH	34,200,000	6,700	6,700	12,650	6,723	538,020	6,710	6,320	10	106	241	638,700	624,230	556,990	3,745	229,482
66	DAT	38,100,000	36,400	0	0	0	10	38,800	0	2,400	0	3	10	120	10	0	1,478,280
67	DCL	56,332,824	20,250	20,250	2,000	20,287	363,580	20,250	1,240	0	188	158	396,080	390,010	366,820	7,442	811,866
68	DCM	529,400,000	13,500	13,750	131,440	13,788	4,269,840	13,800	115,850	300	991	1,109	5,696,620	4,862,470	4,517,130	62,278	7,305,720
69	DGW	39,751,747	14,850	14,850	2,000	15,131	398,650	15,500	11,010	650	168	309	461,690	446,610	411,660	6,232	616,154
70	DHA	15,119,946	34,600	34,600	7,120	34,222	54,790	34,400	1,900	-200	137	146	74,400	75,070	63,810	2,186	518,106
71	DHC	25,584,603	32,300	0	0	32,698	9,450	32,500	510	200	26	39	17,170	16,680	9,960	326	636,509
72	DHG	87,164,330	128,000	127,900	9,050	126,177	392,450	125,500	20,350	-2,500	670	471	432,780	426,980	421,850	53,229	16,407,414
73	DHM	25,143,123	9,050	9,030	133,290	8,684	2,300,560	8,750	53,130	-300	638	420	2,508,260	2,522,300	2,486,980	21,645	220,003
74	DIC	26,585,840	7,090	7,200	1,300	7,025	2,420	7,100	100	10	24	31	7,060	4,740	3,820	27	131,966
75	DIG	238,194,819	14,100	14,050	7,770	14,201	1,050,600	14,250	41,100	150	423	400	1,214,930	1,151,570	1,099,470	15,615	2,773,550
76	DLG	285,057,815	3,920	3,920	8,550	4,089	6,651,720	4,190	177,560	270	762	573	7,028,480	6,837,830	6,837,830	27,980	1,505,882
77	DMC	34,727,465	131,900	131,900	390	126,586	14,030	130,000	770	-1,900	149	143	16,330	18,310	15,190	1,927	4,514,632
78	DPM	391,400,000	22,700	22,850	28,710	22,954	1,038,040	22,950	38,350	250	368	467	1,166,160	1,347,250	1,105,100	25,363	8,719,491
79	DPR	43,000,000	45,400	45,300	200	45,193	48,680	45,200	630	-200	110	52	56,450	56,740	49,510	2,238	1,813,641
80	DQC	34,359,416	47,450	47,300	80	47,206	80,880	47,000	4,500	-450	114	99	100,820	112,750	85,460	4,034	1,500,154
81	DRC	118,792,605	31,750	31,750	110	32,552	1,138,060	33,500	132,370	1,750	673	628	1,280,580	1,357,830	1,270,540	41,483	3,979,640
82	DRH	49,000,000	30,400	30,300	12,200	30,388	778,080	30,450	54,260	50	304	330	847,800	880,220	844,540	25,666	551,567
83	DRL	9,500,000	39,850	0	0	0	0	0	0	0	4	3	4,600	3,800	0	0	378,575
84	DSN	12,083,009	55,000	54,500	620	54,260	19,720	54,000	1,400	-1,000	110	46	22,720	23,660	21,740	1,179	652,509
85	DTA	15,000,000	8,000	7,500	630	7,691	230,400	8,100	100	100	139	113	237,940	239,550	231,130	1,777	81,000
86	DTL	61,435,604	24,500	0	0	24,000	1,000	24,200	0	-300	4	3	8,700	3,120	1,000	24	1,408,628
87	DTT	8,151,820	10,500	0	0	0	0	0	0	0	2	1	0	50	0	0	85,594
88	DVP	40,000,000	70,800	0	0	66,667	30	70,000	100	-800	20	21	630	2,540	130	9	2,800,000
89	DXG	285,911,359	17,700	17,750	171,210	17,925	7,905,430	17,750	415,950	50	1,317	1,369	8,987,100	8,536,350	8,492,590	152,116	5,043,786
90	DXV	9,900,000	4,490	0	0	0	100	4,490	0	0	5	9	4,300	6,180	100	0	44,451
91	E1VFVN30	38,800,000	12,450	12,470	10	5,000	200	12,370	0	-80	25	23	19,040	83,050	210	3	479,956
92	EIB	1,235,522,904	13,100	12,700	10,680	12,858	490,730	12,850	74,100	-250	220	164	663,630	640,480	575,510	7,398	15,798,213
93	ELC	47,597,375	24,200	24,400	510	23,977	145,180	23,350	9,000	-850	90	132	159,720	176,260	154,690	3,703	956,549
94	EMC	11,473,000	18,900	0	0	0	10	17,600	0	-1,300	6	0	6,000	10	10	0	201,925
95	EVE	41,979,773	19,900	19,900	230	19,937	149,020	20,100	400	200	216	159	180,930	165,700	149,650	2,984	552,895
96	EVG	30,000,000	17,300	17,350	31,500	17,508	1,497,510	17,400	25,800	100	164	561	1,782,770	1,702,140	1,554,810	27,214	522,000
97	FCM	41,000,000	5,700	5,780	5,000	5,784	367,890	5,810	5,270	110	206	186	399,190	385,710	378,160	2,188	238,210
98	FCN	49,499,422	24,400	24,400	7,000	25,429	2,212,950	26,100	6,000	1,700	806	640	2,363,210	2,225,950	2,225,950	56,600	1,193,366
99	FDC	27,609,988	25,800	0	0	0	0	0	0	0	1	6	100	1,580	0	0	712,338
100	FIT	254,730,247	5,380	5,390	22,010	5,391	1,560,110	5,390	46,920	10	142	282	1,985,940	1,787,390	1,629,040	8,782	1,043,232
101	FLC	638,038,737	7,060	7,120	28,660	7,139	8,160,590	7,180	334,170	120	1,214	992	8,762,630	8,660,910	8,523,420	60,859	4,519,739
102	FMC	30,000,000	16,900	16,900	560	16,897	22,430	16,800	0	-100	29	43	52,890	29,370	22,990	388	646,800
103	FPT	461,723,054	47,600	47,500	16,940	47,551	676,370	47,450	66,470	-150	450	374	818,540	912,840	759,780	36,122	22,051,176
104	FTM	50,000,000	12,800	12,750	5,510	12,689	234,060	12,650	12,810	-150	75	59	310,800	334,650	252,380	3,202	632,500
105	FTS	99,376,952	12,450	12,500	3,500	12,382	196,570	12,450	600	0	105	74	251,670	245,090	200,670	2,485	1,237,257
106	FUCTVGF1	15,000,000	10,600	0	0	0	0	11,300	10	700	2	4	10	4,540	10	0	169,500
107	FUCVREIT	5,000,000	15,500	0	0	14,815	1,080	15,300	0	-200	22	21	2,360	2,960	1,080	16	76,500
108	GAS	1,913,950,000	57,000	57,000	2,520	56,303	334,850	56,700	22,820	-300	369	192	386,690	375,400	360,190	20,291	107,446,500
109	GDT	14,909,460	58,600	0	0	50,000	40	58,800	10	200	8	19	330	24,120	50	3	808,066
110	GIL	13,924,588	45,400	45,800	30	45,195	39,540	45,200	3,790	-200	77	104	44,430	53,140	43,360	1,959	618,453
111	GMC	15,555,620	29,500	0	0	28,814	590	29,900	0	400	8	5	8,520	11,790	590	17	464,091
112	GMD	179,432,281	44,400	44,400	10,000	45,070	1,430,010	45,300	36,320	900	553	542	1,491,760	1,511,450	1,476,330	66,540	7,970,489
113	GSP	30,000,000	13,100	12,900	950	12,933	9,820	12,900	80	-200	25	28	21,350	20,220	10,850	140	387,000
114	GTA	10,400,000	16,900	0	0	16,354	3,730	16,800	500	-100	25	37	4,980	6,810	4,230	69	165,144
115	GTN	250,000,000	16,700	16,700	18,220	16,767	875,610	17,000	22,330	300	166	307	950,470	985,860	916,160	15,364	1,271,600
116	HAG	789,967,947	9,560	9,600	152,020	9,744	5,801,490	9,780	339,080	220	996	1,129	6,817,340	6,476,660	6,292,590	61,303	7,725,215
117	HAH	34,507,818	23,500	23,800	220	23,158	50,350	23,400	0	-100	102	48	63,520	54,210	50,570	1,171	807,483
118	HAI	117,299,314	3,780	3,750	25,000	3,762	232,330	3,780	8,010	0	148	121	498,140	284,680	265,340	999	386,694
119	HAP	55,626,621	4,500	0	0	4,460	15,470	4,490	0	-10	16	22	20,600	26,670	15,470	69	249,090
120	HAR	96,776,535	4,420	0	0	4,416	157,840	4,480	1,360	60	120	115	168,610	255,280	159,200	703	498,962
121	HAS	8,000,000	9,280	0	0	9,129	7,230	9,000	520	-280	22	28	9,140	14,760	7,750	70	70,200
122	HAX	14,231,534	52,600	52,600	6,500	51,219	151,740	51,000	4,740	-1,600	387	266	173,700	172,330	162,980	8,356	1,002,410
123	HBC	95,446,457	64,500	64,800	4,600	64,528	1,110,100	64,500	115,670	0	924	562	1,322,390	1,297,960	1,230,370	79,390	5,772,531
124	HCD	13,500,000	8,190	8,250	100	8,318	525,950	8,310	18,000	120	160	128	606,080	576,630	544,050	4,526	112,185
125	HCM	129,756,758	44,400	45,000	89,540	44,617	376,200	45,050	77,120	650	326	295	562,320	569,230	542,860	24,288	5,731,693
126	HDC	45,078,926	13,350	13,300	160	13,361	192,280	13,300	21,500	-50	142	112	248,580	246,310	213,940	2,857	599,521
127	HDG	75,968,080	29,500	29,500	310	29,436	31,730	29,500	30	0	50	45	92,980	38,600	32,070	944	2,221,821
128	HHS	274,744,063	4,160	4,160	38,970	4,207	1,203,130	4,210	46,020	50	375	419	1,392,860	1,299,710	1,288,120	5,416	981,312
129	HID	31,606,621	3,880	3,870	3,400	3,878	463,900	3,880	50,690	0	246	217	647,120	576,780	517,990	2,008	122,635
130	HII	13,600,000	14,250	15,200	1,000	0	0	15,200	0	950	426	2	2,295,730	1,000	1,000	15	206,720
131	HLG	44,375,385	9,900	9,600	2,000	9,696	5,260	10,000	10	100	12	10	8,420	11,440	7,270	70	442,254
132	HMC	21,000,000	9,650	0	0	9,585	6,260	9,640	0	-10	20	19	10,640	17,760	6,260	60	202,440
133	HNG	767,143,895	10,800	10,850	59,090	11,079	2,908,270	11,150	88,010	350	597	647	3,279,800	3,305,470	3,055,370	33,844	7,895,804
134	HOT	8,000,000	28,450	0	0	33,333	30	30,400	0	1,950	10	5	60	60	30	1	243,198
135	HPG	1,264,255,417	30,750	30,800	36,770	30,667	2,874,170	30,800	119,170	50	876	669	3,410,580	3,304,060	3,030,110	92,944	42,004,780
136	HQC	476,600,000	3,080	3,100	674,710	3,194	23,372,530	3,290	461,050	210	1,143	1,163	27,105,520	24,508,290	24,508,290	78,265	969,234
137	HRC	30,206,622	37,300	0	0	35,107	12,590	36,500	510	-800	34	51	13,170	16,070	13,100	461	1,102,545
138	HSG	200,000,000	32,350	32,350	9,520	32,400	1,830,260	32,350	52,970	0	690	621	2,052,840	1,963,400	1,892,750	61,323	11,065,766
139	HT1	381,589,911	23,300	23,050	3,500	23,049	788,740	23,000	30,860	-300	415	271	905,360	883,570	823,100	18,970	8,775,475
140	HTI	24,949,200	20,800	20,900	550	20,904	15,260	21,100	1,000	300	42	28	24,560	30,850	16,810	351	526,428
141	HTL	12,000,000	48,400	0	0	50,000	300	48,400	30	0	5	14	1,440	1,120	330	16	580,800
142	HTV	13,104,000	16,000	0	0	0	0	16,100	40	100	5	3	470	7,820	40	1	210,974
143	HU1	10,000,000	6,190	0	0	0	0	0	0	0	1	7	3,000	12,500	0	0	61,900
144	HU3	9,999,944	9,090	0	0	9,000	1,000	8,960	230	-130	11	10	3,500	3,320	1,230	11	89,599
145	HVG	227,038,291	6,720	6,700	810	6,770	230,870	6,760	3,530	40	96	115	253,080	243,270	235,210	1,592	1,278,990
146	HVX	36,960,000	4,980	4,650	50	5,556	360	4,640	0	-340	13	22	450	3,220	410	2	185,414
147	ICF	12,807,000	2,490	0	0	1,980	1,010	2,560	0	70	18	13	1,060	2,090	1,010	2	32,786
148	IDI	181,609,671	6,420	6,420	49,500	6,383	695,450	6,340	11,230	-80	176	173	762,790	770,120	756,180	4,829	1,234,715
149	IJC	137,097,323	9,400	9,360	100	9,340	276,550	9,460	18,000	60	127	120	321,980	314,180	294,650	2,754	2,593,880
150	IMP	42,978,151	65,100	64,200	1,050	66,424	48,010	66,400	3,080	1,300	180	126	54,230	64,080	52,140	3,461	2,757,702
151	ITA	838,424,849	3,390	3,390	7,510	3,420	1,802,810	3,440	309,720	50	410	441	2,640,460	2,228,990	2,120,040	7,257	2,473,036
152	ITC	69,086,688	13,900	0	0	13,969	115,900	14,000	500	100	28	26	140,500	147,200	116,400	1,626	961,049
153	ITD	19,064,798	22,600	22,600	10	22,191	91,840	22,100	6,370	-500	111	94	115,720	100,480	98,220	2,180	392,270
154	JVC	112,500,171	2,790	0	0	2,788	110,460	2,800	30,000	10	100	82	155,060	162,420	140,460	392	315,000
155	KAC	23,999,999	34,000	0	0	0	0	0	0	0	0	11	0	2,110	0	0	816,000
156	KBC	475,711,167	17,100	17,100	32,870	17,163	2,292,980	17,100	157,330	0	609	561	2,648,670	2,569,080	2,483,180	42,606	6,664,899
157	KDC	256,653,397	46,550	46,600	8,140	46,300	439,960	46,550	45,450	0	408	347	512,870	508,420	493,550	22,865	10,946,751
158	KDH	233,999,892	27,900	27,900	100	28,413	214,020	28,500	1,500	600	186	176	231,670	228,800	215,620	6,126	5,112,900
159	KHA	14,120,309	37,000	37,000	350	35,697	16,920	37,000	1,520	0	42	48	18,930	35,490	18,790	673	472,432
160	KHP	41,551,296	10,350	0	0	9,434	530	10,300	0	-50	13	20	25,500	54,930	530	5	412,528
161	KMR	56,881,443	4,400	4,430	10	4,430	90,980	4,400	15,020	0	59	79	155,900	118,520	106,010	470	215,067
162	KPF	17,160,000	7,200	0	0	7,114	20,100	7,200	0	0	4	7	20,580	529,010	20,100	143	123,552
163	KSA	93,427,360	2,240	2,240	5,990	2,217	1,784,300	2,230	72,620	-10	396	268	2,106,070	1,904,980	1,862,910	4,131	208,343
164	KSB	46,800,000	55,500	56,100	15,680	56,432	489,920	55,600	19,030	100	415	406	545,280	541,500	524,630	29,585	2,602,080
165	KSH	29,456,175	2,660	2,660	10,020	2,618	446,600	2,600	52,500	-60	308	181	575,580	537,670	509,120	1,332	70,902
166	L10	9,890,000	15,000	0	0	0	20	14,500	0	-500	11	4	6,300	320	20	0	141,955
167	LAF	14,728,019	11,800	0	0	0	0	11,000	340	-800	6	9	1,280	780	340	4	162,008
168	LBM	8,500,000	42,900	0	0	42,945	13,040	43,400	0	500	23	24	15,580	19,290	13,040	560	354,036
169	LCG	76,249,956	9,450	9,450	37,020	9,695	2,419,880	9,870	45,500	420	420	502	2,506,120	2,600,080	2,502,400	24,260	752,584
170	LCM	24,633,000	1,150	0	0	1,086	81,960	1,110	8,010	-40	60	43	92,120	221,740	89,970	98	27,342
171	LDG	88,499,755	14,000	14,300	107,000	14,051	2,275,310	14,300	385,340	300	568	528	2,922,450	2,856,950	2,767,650	39,011	1,265,550
172	LEC	26,100,000	19,650	21,000	1,430	21,025	18,930	21,000	100	1,350	64	5	67,480	20,460	20,460	430	548,100
173	LGC	192,854,765	22,300	0	0	0	10	21,500	10	-800	9	16	130	90	20	0	1,559,422
174	LGL	34,596,684	9,500	9,500	100	9,225	7,480	9,400	0	-100	35	31	11,580	15,980	7,580	70	319,542
175	LHG	26,082,627	21,000	21,200	12,510	22,304	469,330	22,400	36,900	1,400	248	344	552,940	638,380	518,740	11,560	583,926
176	LIX	32,400,000	45,500	45,200	4,120	44,997	52,870	44,800	1,250	-700	67	64	62,390	71,830	58,240	2,621	1,451,520
177	LM8	9,388,682	23,800	0	0	23,684	760	23,800	0	0	9	9	3,830	2,030	760	18	223,470
178	LSS	70,000,000	14,200	14,200	1,000	14,587	1,176,180	14,750	150,050	550	391	510	1,349,060	1,450,890	1,327,230	19,385	1,032,500
179	MBB	1,712,740,909	21,700	21,500	18,200	21,403	2,043,160	21,500	100,930	-200	779	527	2,240,010	2,236,340	2,162,290	46,291	27,428,295
180	MCG	57,510,000	3,610	3,740	5,000	3,815	422,540	3,860	5,000	250	150	161	659,470	432,540	432,540	1,650	200,913
181	MCP	15,071,337	26,300	0	0	26,542	6,970	26,600	0	300	15	34	10,600	10,260	6,970	185	400,448
182	MDG	10,889,031	12,300	0	0	0	10	12,000	0	-300	5	4	1,010	10,430	10	0	123,897
183	MHC	32,735,210	5,950	5,930	2,100	5,940	72,050	5,980	5,110	30	82	86	96,500	98,210	79,260	471	187,657
184	MSN	1,147,496,374	41,600	41,600	14,240	41,193	839,800	41,150	50,920	-450	507	452	950,350	906,790	904,960	37,281	45,891,668
185	MWG	307,765,789	101,000	103,000	14,740	103,792	542,710	102,900	39,010	1,900	597	710	599,070	618,710	596,460	61,862	27,347,564
186	NAF	30,000,000	24,600	24,600	1,250	24,591	48,230	24,400	9,000	-200	69	64	76,280	86,270	58,480	1,437	732,000
187	NAV	8,000,000	7,500	0	0	0	0	7,800	40	300	4	2	1,260	300	40	0	62,400
188	NBB	63,987,866	21,600	22,800	10	21,603	23,700	20,100	53,940	-1,500	61	41	77,650	103,220	77,650	1,596	1,169,454
189	NCT	26,166,940	81,700	0	0	79,310	290	80,200	80	-1,500	24	29	4,780	870	370	30	2,098,529
190	NKG	99,051,455	33,250	33,300	6,240	33,022	300,560	33,000	4,000	-250	249	176	330,310	317,760	310,800	10,265	2,714,374
191	NLG	142,114,510	29,300	29,300	4,760	29,405	519,700	29,400	31,450	100	314	273	645,780	638,140	555,910	16,346	3,938,697
192	NNC	16,440,202	83,000	84,900	2,680	84,224	88,930	83,600	5,260	600	141	150	107,180	101,870	96,870	8,157	1,374,411
193	NSC	15,295,000	106,600	108,000	10	107,194	1,390	108,000	220	1,400	25	26	2,040	4,040	1,620	174	1,651,860
194	NT2	287,876,029	29,500	29,250	500	29,218	273,360	29,300	28,260	-200	234	236	313,310	315,800	302,120	8,830	8,346,890
195	NTL	63,600,000	9,780	9,650	2,700	9,685	522,850	9,720	70,080	-60	194	128	643,380	610,350	595,630	5,771	592,822
196	NVL	589,369,234	67,600	67,600	1,280	67,883	1,609,230	68,500	31,600	900	298	890	1,645,460	1,696,570	1,642,110	111,492	40,371,793
197	NVT	90,500,000	4,190	3,970	43,260	3,981	1,607,930	3,980	82,960	-210	585	397	1,793,410	1,790,010	1,734,150	6,903	360,190
198	OGC	300,000,000	1,430	1,440	8,360	1,495	6,563,550	1,530	22,350	100	442	248	11,698,500	6,594,260	6,594,260	9,860	459,000
199	OPC	25,311,696	53,000	0	0	53,310	2,870	53,500	400	500	19	15	4,410	4,600	3,270	175	1,031,753
200	PAC	46,471,707	54,300	54,500	10	56,769	366,820	57,400	10,650	3,100	218	300	422,200	441,960	377,480	21,436	2,646,681
201	PAN	102,372,497	40,050	0	0	39,559	10,440	41,000	510	950	68	25	12,760	12,970	10,950	433	3,209,172
202	PC1	75,262,914	34,550	0	0	34,466	171,620	34,600	20	50	92	87	195,140	190,080	171,640	5,916	3,385,306
203	PDN	12,347,987	71,300	75,400	10	0	0	69,800	120	-1,500	14	14	210	480	130	9	861,889
204	PDR	221,990,923	28,000	28,000	5,840	27,963	822,620	28,050	25,920	50	348	370	968,340	872,980	854,380	23,894	6,226,847
205	PET	86,600,124	11,400	11,350	1,200	11,450	303,230	11,600	51,430	200	89	93	475,540	377,460	355,860	4,083	964,099
206	PGC	60,342,638	13,800	0	0	13,787	26,910	13,900	100	100	39	29	40,570	60,220	27,010	372	838,740
207	PGD	89,999,025	51,800	51,800	100	51,468	127,010	51,800	1,000	0	28	57	148,120	162,770	128,110	6,594	4,661,926
208	PGI	70,974,218	21,400	0	0	21,095	52,050	21,050	6,050	-350	49	39	84,630	77,580	58,100	1,226	1,464,603
209	PHR	81,300,000	36,400	36,200	500	36,032	463,360	36,000	24,390	-400	290	277	519,380	517,940	488,250	17,592	2,825,642
210	PIT	15,199,345	6,200	0	0	6,349	2,520	6,500	2,000	300	16	14	8,220	5,090	4,520	29	92,366
211	PJT	15,360,478	12,100	0	0	11,429	350	12,600	20	500	10	14	2,690	12,320	370	5	193,542
212	PLX	1,293,878,081	69,500	69,700	8,530	71,104	1,764,750	71,400	52,080	1,900	872	861	1,876,010	1,862,850	1,825,360	129,795	92,382,895
213	PNC	11,040,241	17,200	0	0	0	10	18,400	10	1,200	2	4	20	20	20	0	198,708
214	PNJ	98,274,577	98,300	98,500	4,310	101,048	888,290	102,000	77,590	3,700	704	502	977,610	1,019,250	970,190	98,099	8,481,908
215	POM	187,449,951	15,600	0	0	15,556	8,550	15,850	100	250	50	29	10,980	14,190	8,650	135	2,953,127
216	PPC	326,235,000	20,900	20,300	2,040	20,447	44,750	20,400	7,190	-500	95	117	78,650	62,970	53,980	1,102	6,490,354
217	PPI	48,290,629	2,800	2,800	90	2,845	295,580	2,850	3,230	50	179	140	362,760	312,010	298,900	851	135,641
218	PTB	21,600,531	111,500	0	0	112,703	35,030	112,600	30	1,100	78	95	43,090	38,890	35,060	3,952	2,567,393
219	PTC	17,999,999	5,800	0	0	6,071	2,800	5,900	1,380	100	13	16	7,520	6,610	4,180	25	106,200
220	PTL	100,000,000	3,030	3,030	12,550	2,957	42,270	2,990	1,780	-40	53	70	63,220	108,780	56,600	168	295,607
221	PVD	383,266,160	13,000	13,100	6,410	13,212	1,378,480	13,100	50,620	100	541	475	1,765,060	1,474,900	1,435,510	18,959	5,020,451
222	PVT	281,440,162	14,350	14,250	130	14,315	233,320	14,450	22,370	100	163	163	303,020	324,880	255,820	3,665	3,697,141
223	PXI	30,000,000	2,850	0	0	2,703	2,220	2,800	1,000	-50	22	11	5,760	24,820	3,220	9	84,000
224	PXS	60,000,000	9,790	9,780	1,550	9,786	242,700	9,780	8,490	-10	126	119	270,520	266,290	252,740	2,473	586,800
225	PXT	20,000,000	3,170	3,150	2,200	3,132	59,710	3,180	2,240	10	82	56	68,920	69,780	64,150	201	63,600
226	QBS	69,329,928	11,300	11,000	30,200	11,227	655,320	11,500	27,830	200	283	267	740,820	741,860	713,350	8,009	736,000
227	QCG	275,129,310	29,300	29,300	8,000	29,499	467,270	29,300	6,100	0	255	251	494,470	518,350	481,370	14,197	3,809,113
228	RAL	11,500,000	138,800	138,800	1,050	135,995	15,530	137,000	1,520	-1,800	114	99	20,580	20,120	18,100	2,466	1,575,500
229	RDP	28,286,076	16,500	15,950	5,000	16,547	15,290	16,900	1,130	400	48	55	45,470	34,580	21,420	352	474,704
230	REE	310,058,841	36,350	36,100	7,760	36,093	810,700	36,450	62,410	100	525	364	919,470	924,130	880,870	31,816	11,281,636
231	RIC	28,708,169	8,000	0	0	7,960	2,010	8,000	0	0	8	9	2,330	4,810	2,010	16	562,950
232	ROS	430,000,000	85,300	85,300	18,120	85,685	1,718,680	86,000	25,530	700	536	672	3,053,260	1,817,410	1,762,330	151,007	36,980,000
233	S4A	42,200,000	20,000	20,900	100	20,000	1,000	19,800	0	-200	7	9	7,800	6,650	1,100	22	835,560
234	SAB	641,281,186	205,000	204,500	260	205,918	35,820	206,900	160	1,900	79	134	46,880	56,260	36,240	7,462	132,681,077
235	SAM	180,235,336	11,150	11,200	394,400	11,130	1,780,300	10,950	46,270	-200	337	241	2,536,000	2,291,780	2,220,970	24,739	1,973,625
236	SAV	11,551,344	12,700	0	0	12,281	7,410	13,000	3,000	300	32	28	11,050	22,850	10,410	130	152,066
237	SBA	60,488,261	14,800	0	0	14,427	86,710	14,350	970	-450	54	35	105,090	165,590	87,680	1,265	865,138
238	SBT	253,188,268	36,200	36,000	64,100	35,815	1,813,960	35,900	27,630	-300	344	380	2,013,090	2,085,710	1,905,690	68,267	9,347,024
239	SBV	20,540,000	45,000	45,000	1,000	44,800	35,580	44,400	10	-600	89	96	40,660	41,020	36,590	1,639	911,976
240	SC5	14,984,550	28,500	28,050	580	29,185	2,330	30,000	50	1,500	28	26	4,800	49,790	2,960	85	449,505
241	SCD	8,500,000	41,700	42,000	30	42,222	2,250	42,300	10	600	21	16	4,260	4,940	2,290	96	358,604
242	SCR	227,920,620	12,550	12,550	82,160	12,521	6,553,310	12,550	407,380	0	1,068	1,063	7,410,080	7,297,970	7,042,850	88,201	2,860,413
243	SFC	11,291,459	27,950	27,500	130	27,273	220	28,300	0	350	30	13	3,650	2,610	350	10	317,945
244	SFG	47,897,333	13,100	13,100	650	13,206	30,970	13,250	9,000	150	58	48	49,120	60,280	40,620	537	634,644
245	SFI	11,368,242	32,500	0	0	32,474	1,940	33,350	3,020	850	16	38	15,070	9,230	4,960	164	344,095
246	SGT	74,001,914	11,000	11,550	7,620	11,008	51,510	10,350	1,320	-650	105	90	65,530	96,860	60,450	669	765,917
247	SHA	20,160,000	9,400	9,400	5,000	9,432	167,300	9,400	4,500	0	56	76	193,230	187,700	176,800	1,668	169,200
248	SHI	61,189,503	8,720	8,720	15,470	8,765	579,340	8,800	57,560	80	281	187	674,460	695,520	652,370	5,719	532,171
249	SHP	93,710,200	24,000	0	0	22,658	7,900	22,600	1,000	-1,400	27	10	12,610	15,000	8,900	202	2,117,851
250	SII	58,370,000	24,700	0	0	22,995	1,870	23,000	0	-1,700	5	21	2,140	2,500	1,870	43	1,342,510
251	SJD	45,999,150	24,100	0	0	24,000	21,500	24,000	1,000	-100	16	25	37,940	28,150	22,500	540	1,535,969
252	SJS	100,000,000	28,500	28,700	10	28,743	239,950	28,900	2,500	400	117	96	276,550	261,010	242,460	6,969	2,862,312
253	SKG	34,271,242	49,900	49,500	4,930	49,771	176,630	50,000	17,080	100	191	195	216,660	210,370	198,640	9,889	1,885,412
254	SMA	16,120,000	8,790	0	0	8,148	1,350	8,320	60	-470	16	9	8,870	3,370	1,410	12	134,118
255	SMC	42,005,961	20,650	20,600	100	20,589	137,790	20,700	5,000	50	116	83	156,400	156,720	142,890	2,943	610,891
256	SPM	14,000,000	16,500	0	0	15,152	330	16,200	600	-300	19	17	2,110	2,030	930	15	223,074
257	SRC	28,065,765	16,750	17,000	20,000	16,787	156,910	16,300	102,790	-450	167	121	320,800	289,040	279,700	4,649	457,459
258	SRF	24,374,916	19,500	0	0	19,531	8,960	20,000	950	500	67	48	14,320	14,840	9,910	194	649,650
259	SSC	14,992,367	62,100	0	0	61,413	1,840	62,000	100	-100	14	5	2,300	5,670	1,940	119	925,719
260	SSI	490,063,684	27,350	27,500	46,190	27,125	3,866,450	27,300	127,800	-50	1,120	818	4,353,350	4,275,350	4,040,440	109,636	12,769,539
261	ST8	25,720,902	26,300	0	0	26,912	10,330	27,000	0	700	28	17	11,230	12,650	10,330	278	694,488
262	STB	1,485,215,716	14,300	14,200	24,970	14,088	3,856,320	14,200	168,640	-100	969	712	4,238,240	4,645,990	4,049,930	57,078	21,090,764
263	STG	85,437,879	25,200	24,600	34,200	24,399	404,200	24,200	11,560	-1,000	401	270	470,630	493,550	449,960	10,983	2,067,609
264	STK	53,516,024	18,950	0	0	17,391	230	18,500	0	-450	2	10	1,730	1,410	230	4	990,051
265	STT	8,000,000	7,440	0	0	0	0	0	0	0	0	0	0	0	0	0	59,520
266	SVC	24,995,573	55,000	55,000	3,510	54,399	13,070	54,200	2,990	-800	64	59	26,020	25,970	19,570	1,066	1,353,672
267	SVI	12,832,437	39,800	0	0	0	0	0	0	0	3	4	2,530	1,200	0	0	509,768
268	SVT	10,526,937	10,000	0	0	0	10	10,500	0	500	0	12	10	2,270	10	0	110,533
269	SZL	20,000,000	42,150	42,100	480	42,348	31,690	42,500	1,060	350	66	81	35,720	41,500	33,230	1,407	773,113
270	TAC	32,266,332	52,600	0	0	52,239	670	51,600	110	-1,000	29	27	1,180	4,240	780	41	1,664,943
271	TBC	63,500,000	24,500	24,100	300	24,460	1,390	26,000	10	1,500	14	11	7,810	4,500	1,700	41	1,651,000
272	TCD	32,485,000	17,800	17,650	6,800	17,746	136,140	17,800	1,330	0	78	106	165,770	176,840	144,270	2,560	578,233
273	TCH	362,994,014	19,300	19,200	36,380	19,338	1,810,810	19,450	20,890	150	285	468	2,237,020	1,927,210	1,868,080	36,121	7,060,234
274	TCL	20,943,893	29,600	0	0	29,764	6,350	29,100	3,800	-500	21	36	12,750	16,510	10,150	299	609,467
275	TCM	49,199,951	32,000	32,800	51,960	32,887	1,417,240	32,500	76,400	500	570	597	1,605,160	1,548,950	1,545,600	50,796	1,675,520
276	TCO	18,711,000	11,350	10,650	20	11,111	990	12,000	10	650	15	17	2,160	10,910	1,020	11	173,628
277	TCR	10,373,190	3,900	0	0	4,029	2,730	3,970	0	70	15	14	9,740	8,800	2,730	11	180,342
278	TCT	12,788,000	51,400	51,200	1,870	51,257	5,170	51,500	0	100	31	19	10,000	10,540	7,040	361	658,582
279	TDC	100,000,000	8,160	0	0	8,132	84,240	8,170	4,090	10	86	56	102,810	134,710	88,330	719	817,000
280	TDG	12,900,000	11,600	10,800	500	10,801	1,423,530	10,800	50	-800	4	415	1,424,080	1,574,650	1,424,080	15,380	139,320
281	TDH	70,988,381	16,050	16,000	10	16,255	694,920	16,300	13,410	250	371	357	733,610	787,470	708,340	11,515	1,350,546
282	TDW	8,500,000	23,800	0	0	0	0	0	0	0	11	6	2,150	1,270	0	0	202,300
283	THG	11,999,907	49,500	0	0	49,687	4,790	49,600	10	100	31	24	8,340	14,220	4,800	238	595,200
284	THI	48,800,000	50,200	0	0	48,157	16,820	46,700	17,560	-3,500	55	45	34,880	36,430	34,380	1,630	2,278,960
285	TIC	24,656,988	13,200	0	0	0	0	13,200	20	0	8	11	11,500	12,170	20	0	294,135
286	TIE	9,569,900	12,550	0	0	12,214	2,620	12,200	20	-350	7	7	6,340	3,740	2,640	32	116,753
287	TIP	26,003,143	16,100	0	0	15,966	16,660	16,000	5,000	-100	22	18	33,700	29,060	21,660	346	416,050
288	TIX	24,000,000	35,150	0	0	37,604	17,950	34,750	0	-400	41	0	28,210	17,950	17,950	675	834,000
289	TLG	38,312,672	133,000	138,900	10	139,189	2,220	141,000	50	8,000	27	23	2,320	3,750	2,280	317	5,402,148
290	TLH	84,645,564	12,700	12,600	2,320	12,619	428,560	12,700	35,490	0	205	218	573,080	591,010	466,370	5,888	1,024,708
291	TMP	70,000,000	28,900	0	0	0	0	0	0	0	7	1	11,700	500	0	0	2,023,000
292	TMS	34,564,342	62,000	0	0	62,393	1,170	61,900	0	-100	6	16	1,270	6,110	1,170	73	1,675,257
293	TMT	37,287,680	13,400	12,900	1,600	12,726	17,130	12,800	3,000	-600	68	56	25,580	27,960	21,730	278	452,844
294	TNA	10,104,777	44,700	0	0	44,080	7,010	44,400	510	-300	50	36	8,740	35,380	7,520	332	537,456
295	TNC	19,250,000	12,300	0	0	12,000	1,000	12,300	0	0	4	9	12,900	3,210	1,000	12	236,775
296	TNI	21,000,000	9,620	9,620	5,890	9,967	1,663,410	10,200	18,750	580	297	562	1,805,280	1,742,170	1,688,050	16,829	214,200
297	TNT	25,500,000	4,150	3,970	32,500	3,917	932,680	3,860	6,750	-290	414	356	971,930	1,116,660	971,930	3,808	98,430
298	TPC	24,430,596	8,900	0	0	8,994	10,340	9,100	60	200	17	11	11,060	41,590	10,400	93	193,547
299	TRA	41,453,673	121,300	0	0	120,281	44,080	121,000	3,010	-300	94	95	54,780	58,210	47,090	5,666	5,015,583
300	TRC	30,000,000	29,200	0	0	29,001	46,860	29,000	1,210	-200	68	67	62,950	70,020	48,070	1,394	844,625
301	TS4	16,160,646	8,180	0	0	0	10	8,200	2,500	20	12	8	3,230	17,760	2,510	21	131,623
302	TSC	147,648,084	3,540	3,550	670	3,535	353,840	3,600	501,880	60	115	86	1,098,490	1,040,480	856,390	3,059	360,834
303	TTF	140,093,940	8,750	0	0	8,724	172,860	8,800	47,060	50	109	103	287,060	224,730	219,920	1,922	880,586
304	TV1	26,691,319	21,700	0	0	20,642	28,680	20,600	4,960	-1,100	44	41	36,580	39,310	33,640	694	549,841
305	TVS	53,429,506	10,500	0	0	10,427	2,110	10,600	7,000	100	11	19	11,510	22,660	9,110	96	505,634
306	TYA	6,134,773	10,250	0	0	10,345	580	10,300	500	50	31	36	2,170	20,180	1,080	11	316,017
307	UDC	35,000,000	3,690	0	0	3,718	52,980	3,740	4,090	50	23	33	67,410	80,270	57,070	212	129,800
308	UIC	8,000,000	32,950	0	0	32,796	11,160	33,000	100	50	34	36	13,470	15,770	11,260	369	264,000
309	VAF	37,665,348	14,000	0	0	0	0	0	0	0	0	4	0	3,720	0	0	527,317
310	VCB	3,597,768,575	38,100	38,050	17,360	37,928	1,786,480	38,100	76,730	0	865	618	1,918,360	1,965,320	1,880,570	71,342	137,075,321
311	VCF	26,579,135	180,000	180,000	20	178,378	370	180,000	0	0	5	7	750	600	390	70	4,784,244
312	VFG	18,285,436	52,900	0	0	52,381	4,620	52,900	0	0	27	30	5,000	6,750	4,620	242	1,221,808
313	VHC	92,403,943	58,400	58,800	2,000	59,200	119,680	58,500	3,600	100	131	139	126,990	128,390	125,280	7,414	5,405,631
314	VHG	150,000,000	2,390	2,350	390,250	2,359	2,211,990	2,380	18,570	-10	533	327	2,745,470	2,686,530	2,620,810	6,178	178,500
315	VIC	2,637,707,954	42,100	41,800	5,010	41,940	439,910	42,050	7,170	-50	291	203	474,450	454,640	452,090	18,961	106,335,386
316	VID	25,522,767	7,900	0	0	7,860	6,870	7,800	1,550	-100	18	23	22,290	15,560	8,420	66	199,078
317	VIP	68,470,941	7,650	7,560	10	7,598	126,220	7,650	1,240	0	90	65	130,470	171,700	127,470	969	523,818
318	VIS	49,220,262	24,800	24,750	1,200	24,695	36,080	24,700	700	-100	29	64	43,080	77,460	37,980	938	1,215,740
319	VJC	322,388,060	124,000	124,300	22,000	124,938	345,410	126,000	5,540	2,000	278	319	382,520	381,220	372,950	46,588	40,620,896
320	VMD	11,940,268	28,500	0	0	27,744	9,840	27,700	0	-800	14	8	10,040	40,040	9,840	273	233,795
321	VNE	90,432,953	10,050	10,200	60	10,600	870,150	10,650	19,500	600	259	230	944,970	1,203,960	889,710	9,432	946,089
322	VNG	75,205,000	12,450	13,000	7,270	13,184	253,570	13,300	400	850	116	147	284,770	261,240	261,240	3,443	1,000,227
323	VNL	9,000,000	20,700	0	0	0	0	0	0	0	1	1	2,950	220	0	0	186,300
324	VNM	1,451,453,429	152,900	152,900	1,100	152,905	300,670	153,000	43,150	100	402	341	359,000	354,100	344,920	52,744	220,650,836
325	VNS	67,859,192	23,200	23,700	300	22,773	35,920	22,600	5,000	-600	55	74	46,270	53,800	41,220	938	1,533,623
326	VOS	140,000,000	2,370	2,210	10	2,210	9,050	2,210	100	-160	4	173	9,160	1,926,680	9,160	20	309,400
327	VPH	52,983,084	13,000	13,100	3,530	12,938	335,900	12,700	12,800	-300	210	172	362,370	363,470	352,230	4,555	663,244
328	VPK	8,000,000	8,100	8,580	1,620	8,579	15,270	8,580	1,630	480	34	24	19,950	18,980	18,520	159	68,640
329	VPS	24,460,792	19,900	0	0	0	0	0	0	0	4	10	530	430	0	0	486,770
330	VRC	14,504,762	31,800	0	0	33,529	330,550	33,800	22,580	2,000	221	210	367,830	419,820	353,130	11,846	480,337
331	VSC	45,557,142	64,300	64,200	1,590	63,785	102,250	64,400	17,000	100	172	131	126,170	130,700	120,840	7,719	2,923,215
332	VSH	206,241,246	16,900	0	0	16,786	2,800	16,900	0	0	22	23	8,160	13,540	2,800	47	3,485,477
333	VSI	13,200,000	15,100	0	0	15,686	510	15,500	10	400	8	8	5,660	5,890	520	8	204,600
334	VTB	11,982,050	17,300	17,500	10	15,888	2,140	17,600	1,600	300	12	22	14,760	10,340	3,750	66	190,160
335	VTO	79,866,666	7,360	7,500	5,570	7,377	29,960	7,340	15,000	-20	76	67	89,780	58,400	50,530	374	578,881

Giao dịch khớp lệnh Giao dịch thỏa thuận
STT	Mã CK	KL giao dịch	Giá trị giao dịch
1	AMD	114,100	1,717,205
2	ATG	20,000	58,200
3	BHS	809,690	19,184,994
4	BID	275,000	5,582,500
5	C47	326,000	5,460,500
6	CTG	190,000	3,914,000
7	CTI	20,000	616,000
8	DIC	76,000	532,000
9	DIG	20,000	263,000
10	EIB	8,196,000	99,991,200
11	FPT	20,000	1,018,000
12	GMD	40,000	1,800,000
13	HAG	1,055,500	10,766,100
14	HII	140,000	2,128,000
15	HNG	2,020,000	20,683,200
16	ITA	5,900,000	20,060,000
17	LDG	95,380	1,244,709
18	MBB	600,000	13,920,000
19	MSN	800,000	35,200,000
20	NBB	500,000	10,500,000
21	NVL	1,990,000	134,957,000
22	PLX	200,000	14,200,000
23	PNJ	720,000	68,400,000
24	REE	20,000	777,000
25	SAM	81,000	842,400
26	SBT	300,000	10,140,000
27	STB	15,898,150	222,570,100
28	VCB	376,180	14,367,007
29	VIC	240,000	10,080,000
30	VJC	250,000	33,000,000
31	VNM	150,500	23,026,500
32	VTO	100,000	720,000

Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước