Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 662.26 -33.8 (-4.86%)
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
Toàn thị trường 194,282,800 83.36% 2,405,198 69.91% 38,783,581 16.64% 1,035,048 30.09% 233,066,381 3,440,246
cổ phiếu 194,282,800 83.36% 2,405,198 69.91% 38,783,581 16.64% 1,035,048 30.09% 233,066,381 3,440,246 2,310,412,380
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 55,415 -20.97% 58,850 -13.56% -3,435
Khối lượng 217,989,990 -9.85% 247,789,320 0.69% -29,799,330
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng
lệnh đặt
Tổng KL
đặt
GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAA
171,199,976 10,200 0 0 9,738 910,960 9,700 121,540 -500 495 407 1,054,900 1,078,900 1,032,500 10,050 1,660,640
2 AAM
12,346,411 11,200 11,400 50 0 30 11,300 10 100 10 11 150 2,900 90 1 118,098
3 ABS
28,800,000 20,650 22,050 71,500 22,035 24,960 22,050 80 1,400 204 6 206,660 96,540 96,540 2,129 635,040
4 ABT
14,107,207 32,000 0 0 40,000 50 33,350 10 1,350 20 14 2,100 300 60 2 383,434
5 ACC
10,000,000 19,250 0 0 16,667 120 17,950 20 -1,300 5 19 140 240 140 3 179,500
6 ACL
22,799,675 17,600 17,700 10 16,973 9,780 17,750 1,600 150 24 24 12,080 17,200 11,390 195 404,694
7 ADS
25,517,801 10,350 0 0 9,865 2,230 9,630 250 -720 4 20 2,480 3,080 2,480 25 245,736
8 AGG
75,000,000 26,850 0 0 26,426 135,890 26,350 6,200 -500 74 143 143,540 211,390 142,090 3,754 1,976,250
9 AGM
18,200,000 10,000 0 0 0 50 10,000 1,000 0 6 9 5,950 3,740 1,050 10 182,000
10 AGR
212,000,000 2,510 2,510 5,120 2,343 267,150 2,340 10 -170 63 87 272,280 355,280 272,280 639 494,208
11 AMD
163,504,874 3,160 2,940 36,280 2,899 14,490 2,940 2,010 -220 13 500 52,780 12,157,540 52,780 155 480,704
12 ANV
127,539,625 14,450 14,100 2,840 13,497 204,410 13,450 5,170 -1,000 217 136 212,420 216,170 212,420 2,869 1,709,870
13 APC
20,121,395 13,800 0 0 13,131 3,960 13,500 10 -300 25 27 13,800 7,090 3,970 52 268,718
14 APG
34,028,900 8,500 8,550 71,210 8,304 425,440 8,000 24,680 -500 75 220 547,150 566,440 521,330 4,339 272,231
15 ASM
258,867,849 3,940 0 0 3,671 1,755,970 3,670 0 -270 224 313 1,755,970 2,085,640 1,755,970 6,446 950,045
16 ASP
37,339,929 5,100 5,050 1,000 5,009 28,350 4,900 0 -200 33 32 34,950 34,520 29,350 147 182,964
17 AST
45,000,000 43,000 0 0 42,126 20,700 41,000 520 -2,000 110 95 22,970 22,160 21,220 893 1,845,000
18 ATG
15,220,000 600 0 0 573 54,120 560 12,830 -40 36 21 80,870 131,260 66,950 38 8,523
19 BBC
15,420,782 44,600 44,800 40 33,333 60 42,000 10 -2,600 14 13 210 440 110 5 647,673
20 BCE
30,000,000 6,550 6,550 1,000 6,418 25,710 6,480 590 -70 45 46 28,500 31,190 27,300 176 194,400
21 BCG
108,005,760 4,830 4,700 1,300 4,523 211,130 4,500 55,800 -330 85 168 268,230 381,880 268,230 1,212 486,026
22 BFC
57,167,993 10,200 10,200 4,000 10,062 27,230 9,990 260 -210 37 36 51,450 36,870 31,490 318 571,108
23 BHN
231,800,000 51,900 48,300 10 48,507 4,020 48,300 200 -3,600 16 27 4,230 5,370 4,230 204 11,195,940
24 BIC
117,276,895 25,000 0 0 24,722 3,600 25,000 1,500 0 52 79 5,580 16,060 5,100 126 2,931,922
25 BID
4,022,018,040 33,000 31,000 41,450 30,870 1,259,180 30,900 68,800 -2,100 1,170 652 1,493,870 1,403,970 1,369,430 42,282 124,280,357
26 BMC
12,392,630 10,200 9,850 11,810 9,663 8,900 9,490 6,820 -710 37 38 27,530 30,530 27,530 267 117,606
27 BMI
91,354,037 15,700 15,500 21,790 15,134 145,760 15,450 5,030 -250 125 205 185,530 179,680 172,580 2,622 1,411,420
28 BMP
81,860,938 35,000 0 0 34,096 131,160 34,350 16,310 -650 201 161 156,790 155,190 147,470 5,033 2,811,923
29 BRC
12,374,997 10,500 0 0 0 0 0 0 0 0 3 0 70 0 0 129,937
30 BSI
122,070,078 7,950 0 0 0 10 8,490 0 540 10 20 200 100 10 0 1,032,135
31 BTP
60,485,600 11,900 0 0 11,638 6,960 11,650 2,000 -250 35 30 10,610 20,390 8,960 104 704,657
32 BTT
13,500,000 37,500 0 0 0 10 34,900 0 -2,600 2 4 10 1,900 10 0 471,150
33 BVH
742,322,764 38,000 0 0 35,751 510,650 36,000 28,800 -2,000 550 642 549,860 545,980 539,450 19,292 26,723,620
34 BWE
150,000,000 17,500 17,000 2,070 16,761 81,440 16,450 18,570 -1,050 110 96 128,530 108,000 102,080 1,706 2,467,500
35 C32
15,030,145 20,200 0 0 19,975 24,480 20,200 2,570 0 39 18 28,270 33,320 27,050 541 303,609
36 C47
17,020,130 7,850 0 0 7,311 57,310 7,310 10 -540 35 36 57,320 67,860 57,320 419 124,417
37 CAV
57,600,000 58,000 0 0 57,500 400 54,500 2,500 -3,500 15 16 4,830 15,070 2,900 159 3,133,174
38 CCI
17,743,865 11,300 0 0 12,500 80 12,050 10 750 10 4 2,120 90 90 1 211,370
39 CCL
47,499,885 4,250 0 0 3,978 157,880 3,980 7,900 -270 86 131 165,780 168,480 165,780 660 189,050
40 CDC
15,706,406 12,400 0 0 12,834 1,870 13,000 0 600 12 4 2,670 3,510 1,870 24 204,183
41 CDPM2001
2,000,000 240 0 0 222 81,010 210 0 -30 98 85 101,010 112,010 81,010 18 420
42 CDPM2002
2,000,000 1,480 0 0 1,429 5,600 1,410 0 -70 91 89 20,600 15,600 5,600 8 2,820
43 CEE
41,500,000 17,300 0 0 17,778 150,130 17,300 1,000 0 31 52 151,580 172,830 151,130 2,687 683,350
44 CFPT1905
1,000,000 200 200 20 138 72,550 120 0 -80 52 43 102,740 141,760 72,570 10 120
45 CFPT1906
5,000,000 10 10 10,550 11 452,680 10 1,350 0 24 42 601,600 826,450 464,580 5 50
46 CFPT1908
2,400,000 250 0 0 212 84,900 200 4,800 -50 67 65 101,800 98,340 89,700 19 480
47 CFPT2001
5,000,000 160 0 0 119 42,170 90 1,000 -70 101 250 98,580 44,270 43,170 5 450
48 CFPT2002
1,000,000 360 0 0 0 210 290 100 -70 36 10 536,210 34,090 310 0 290
49 CGMD1901
1,500,000 10 10 14,000 0 900 30 0 20 8 15 286,900 166,660 14,900 0 45
50 CGMD2001
5,000,000 40 0 0 32 93,510 40 2,060 0 20 90 814,010 235,270 95,570 3 200
51 CHDB2001
5,000,000 100 0 0 58 240,000 70 10 -30 44 40 354,010 262,000 240,010 14 350
52 CHDB2002
1,500,000 50 10 10,910 12 162,910 20 10 -30 26 25 451,940 200,020 173,830 2 30
53 CHDB2003
2,000,000 580 0 0 373 88,500 390 1,010 -190 83 60 144,510 110,500 89,510 33 780
54 CHDB2004
3,000,000 40 0 0 11 963,910 10 100 -30 261 61 2,578,430 994,630 964,010 11 30
55 CHP
138,598,505 18,000 0 0 17,884 6,710 18,000 0 0 7 16 7,010 14,880 6,710 120 2,494,773
56 CHPG1907
1,000,000 230 0 0 0 6,150 100 0 -130 76 72 6,180 6,240 6,150 0 100
57 CHPG1909
5,000,000 60 0 0 60 248,160 70 0 10 69 74 555,160 276,720 248,160 15 350
58 CHPG2001
5,000,000 100 0 0 122 8,200 100 10 0 82 173 76,110 38,910 8,210 1 500
59 CHPG2002
3,000,000 450 0 0 417 16,800 440 0 -10 107 106 118,300 104,800 16,800 7 1,320
60 CHPG2003
6,000,000 110 0 0 79 177,300 110 5,300 0 26 38 280,110 217,570 182,600 14 660
61 CHPG2004
5,000,000 190 0 0 144 20,880 180 40,000 -10 143 136 245,850 132,000 60,880 10 900
62 CIG
31,539,947 1,870 0 0 0 140 1,860 0 -10 4 7 160 530 140 0 58,664
63 CII
283,168,152 18,500 18,800 410 18,138 128,240 18,000 220,000 -500 113 137 354,170 428,340 348,650 6,294 4,461,089
64 CKG
50,000,000 9,000 8,500 500 8,426 29,550 8,370 0 -630 26 51 30,050 59,550 30,050 253 418,500
65 CLC
26,207,583 25,000 0 0 24,529 18,590 24,550 0 -450 20 34 39,080 25,260 18,590 456 643,396
66 CLG
21,150,000 2,050 0 0 1,906 108,580 1,910 380 -140 49 48 108,960 135,100 108,960 208 40,397
67 CLL
34,000,000 29,000 0 0 0 0 0 0 0 0 1 0 470 0 0 986,000
68 CLW
13,000,000 28,850 0 0 0 10 26,850 0 -2,000 0 4 10 1,550 10 0 349,050
69 CMBB1903
3,000,000 100 20 5,000 69 115,590 50 0 -50 40 33 288,930 131,720 120,590 8 150
70 CMBB1905
5,000,000 20 0 0 8 247,750 10 3,490 -10 2 23 251,240 555,370 251,240 3 50
71 CMBB2001
5,000,000 90 0 0 67 178,670 90 20 0 84 271 754,490 209,680 178,690 12 450
72 CMG
99,999,866 23,200 21,900 500 21,845 99,750 23,000 10,310 -200 173 130 112,410 125,590 110,560 2,427 2,299,997
73 CMSN1902
2,000,000 60 0 0 0 2,000 30 1,000 -30 25 10 311,800 172,430 3,000 0 60
74 CMSN2001
2,000,000 1,320 0 0 1,198 6,680 1,230 0 -90 56 57 115,690 94,680 6,680 8 2,460
75 CMV
12,103,912 18,400 0 0 0 10 18,450 0 50 0 22 10 2,230 10 0 223,317
76 CMWG1907
5,000,000 10 0 0 0 37,700 10 0 0 0 28 37,700 824,180 37,700 0 50
77 CMWG2001
5,000,000 30 0 0 21 47,500 20 1,000 -10 36 46 1,128,060 177,620 48,500 1 100
78 CMWG2002
2,000,000 60 0 0 70 28,550 60 4,380 0 21 29 141,850 119,190 32,930 2 120
79 CMWG2003
4,000,000 10 0 0 16 61,510 20 10 10 11 13 174,060 354,050 61,520 1 80
80 CMWG2004
1,000,000 580 0 0 65 30,770 90 0 -490 71 78 71,980 31,060 30,770 2 90
81 CMX
13,221,234 10,700 0 0 10,158 7,580 10,350 2,000 -350 73 76 12,700 12,500 9,580 98 136,840
82 CNG
27,000,000 20,000 0 0 19,664 16,070 19,500 210 -500 41 43 18,000 43,050 16,280 320 526,494
83 CNVL2001
2,000,000 1,750 0 0 0 0 0 0 0 51 49 22,000 11,000 0 0 3,500
84 COM
14,120,628 43,200 0 0 46,939 490 46,200 0 3,000 15 4 1,830 910 490 23 652,373
85 CPNJ2001
2,000,000 30 0 0 0 500 20 0 -10 13 6 113,260 10,400 500 0 40
86 CRC
15,000,000 11,300 0 0 11,149 11,660 11,150 1,090 -150 12 30 13,830 16,970 12,750 142 167,250
87 CRE
80,000,000 15,600 0 0 12,500 160 15,500 0 -100 10 43 6,670 8,500 160 2 1,239,998
88 CREE1903
1,000,000 110 0 0 35 28,590 50 0 -60 47 48 94,140 45,700 28,590 1 50
89 CREE1905
2,400,000 340 0 0 297 30,300 330 5,000 -10 19 28 47,300 51,300 35,300 11 792
90 CREE2001
5,000,000 220 0 0 190 10,500 200 10 -20 148 131 261,510 16,640 10,510 2 1,000
91 CROS2001
10,000,000 40 0 0 39 461,190 30 50,000 -10 54 56 1,438,790 1,195,090 511,190 20 300
92 CSBT2001
2,000,000 1,040 0 0 0 10 1,000 0 -40 50 47 55,010 33,010 10 0 2,000
93 CSM
103,626,467 14,300 0 0 13,746 49,540 13,600 6,270 -700 38 20 84,290 57,950 55,810 767 1,409,304
94 CSTB2001
5,000,000 300 200 1,000 193 672,200 200 10 -100 104 108 849,210 752,670 673,210 130 1,000
95 CSTB2002
3,000,000 950 0 0 735 122,470 730 210 -220 111 105 227,680 210,470 122,680 90 2,190
96 CSV
44,200,000 18,250 18,200 2,470 17,712 62,330 17,700 650 -550 117 115 73,030 67,720 65,450 1,160 782,340
97 CTCB1902
2,000,000 450 460 10 177 5,660 400 210 -50 151 38 29,780 39,890 5,880 1 800
98 CTCB2001
5,000,000 80 0 0 68 58,690 70 0 -10 102 237 122,190 89,710 58,690 4 350
99 CTCB2002
3,000,000 50 0 0 37 54,300 30 2,850 -20 53 51 457,220 66,330 57,150 2 90
100 CTD
79,255,000 51,100 48,500 5,180 48,073 152,600 48,300 7,220 -2,800 318 217 185,820 168,820 165,000 7,935 3,684,931
101 CTF
45,539,968 22,000 0 0 21,828 146,370 21,850 0 -150 4 113 146,540 148,230 146,370 3,195 995,048
102 CTG
3,723,404,556 19,000 17,850 222,610 17,752 7,056,450 17,700 52,100 -1,300 1,642 1,328 7,331,160 7,848,710 7,331,160 130,164 65,904,261
103 CTI
62,999,997 21,450 0 0 21,050 16,960 21,000 2,700 -450 45 36 25,250 26,810 19,660 414 1,323,000
104 CTS
106,436,576 5,510 0 0 5,269 435,400 5,200 26,000 -310 85 96 464,800 465,470 461,400 2,429 553,278
105 CVHM1902
1,000,000 170 170 10 66 15,240 150 1,900 -20 24 26 18,290 66,400 17,150 2 150
106 CVHM2001
2,000,000 1,000 0 0 933 8,570 960 0 -40 42 43 17,600 17,570 8,570 8 1,920
107 CVIC1902
1,000,000 60 0 0 32 31,670 40 0 -20 18 21 260,910 52,400 31,670 1 40
108 CVIC1903
4,000,000 70 90 10 57 17,620 50 0 -20 11 14 354,010 49,660 17,630 1 200
109 CVIC2001
2,000,000 1,320 0 0 1,466 10,230 1,400 0 80 71 62 15,230 15,230 10,230 15 2,800
110 CVJC1902
1,000,000 30 0 0 0 10 30 0 0 10 19 91,200 4,630 10 0 30
111 CVJC2001
2,000,000 460 0 0 0 0 0 0 0 39 35 379,000 88,000 0 0 920
112 CVNM1903
1,000,000 230 0 0 86 93,410 90 90 -140 198 104 130,100 93,710 93,500 8 90
113 CVNM1904
5,000,000 10 0 0 13 154,010 10 0 0 0 16 154,010 447,460 154,010 2 50
114 CVNM1905
1,500,000 20 0 0 0 6,210 30 0 10 11 17 58,210 377,130 6,210 0 45
115 CVNM2001
5,000,000 190 0 0 192 5,200 240 10 50 132 288 489,190 22,300 5,210 1 1,200
116 CVNM2002
3,000,000 1,190 0 0 1,114 38,590 1,130 10,000 -60 147 129 95,590 70,590 48,590 54 3,390
117 CVPB2001
5,000,000 970 0 0 468 12,820 650 4,800 -320 36 250 41,250 31,570 17,620 9 3,250
118 CVPB2002
2,000,000 150 0 0 139 7,200 50 30,000 -100 42 52 188,430 58,700 37,200 3 100
119 CVPB2003
1,500,000 2,000 0 0 1,250 800 760 520 -1,240 52 10 14,400 2,120 1,320 2 1,140
120 CVPB2004
3,000,000 230 0 0 109 221,020 50 10,000 -180 64 78 645,520 232,310 231,020 25 150
121 CVRE1902
5,000,000 10 0 0 0 0 10 10,000 0 2 23 10,000 1,289,100 10,000 0 50
122 CVRE1903
4,000,000 40 0 0 29 35,000 40 0 0 23 11 86,800 53,850 35,000 1 160
123 CVRE2001
8,000,000 180 0 0 135 341,500 130 10 -50 73 61 560,510 402,500 341,510 46 1,040
124 CVRE2002
5,000,000 70 0 0 0 10 90 10 20 22 234 997,230 28,980 20 0 450
125 CVRE2003
3,000,000 580 0 0 704 2,840 560 2,000 -20 34 25 21,840 13,440 4,840 3 1,680
126 CVT
36,690,887 15,300 14,900 1,400 14,761 110,970 14,750 740 -550 150 137 117,300 125,410 113,110 1,670 541,191
127 D2D
21,354,984 44,850 42,200 13,470 42,306 180,590 42,300 24,430 -2,550 322 270 246,870 223,690 218,490 9,241 901,412
128 DAG
51,795,085 5,260 5,260 2,710 5,150 38,450 5,160 5,520 -100 37 64 49,250 69,770 46,680 240 267,256
129 DAH
34,200,000 9,260 9,200 100 8,980 161,360 9,000 4,450 -260 49 61 167,570 168,070 165,910 1,490 307,800
130 DAT
46,005,413 14,900 0 0 0 0 0 0 0 0 0 0 0 0 0 685,481
131 DBC
91,099,828 17,650 17,400 2,870 18,274 626,340 18,850 8,930 1,200 354 319 653,480 649,920 638,140 11,664 1,717,232
132 DBD
52,379,000 47,450 47,450 20 47,266 8,230 46,900 10,800 -550 32 69 25,460 46,600 19,050 896 2,456,571
133 DCL
56,832,824 19,050 19,050 30 18,319 181,400 18,350 6,000 -700 90 100 187,980 192,750 187,430 3,434 1,042,882
134 DCM
529,400,000 5,630 5,430 14,210 5,383 523,500 5,350 15,100 -280 153 125 586,880 572,810 552,810 2,976 2,832,290
135 DGW
41,951,747 18,400 18,000 27,290 17,355 204,440 17,500 12,950 -900 273 210 266,690 252,580 244,680 4,265 731,505
136 DHA
15,119,946 27,500 29,200 10 0 0 29,200 0 1,700 10 12 1,030 2,130 10 0 430,001
137 DHC
55,995,783 32,700 31,000 500 30,850 200,780 31,000 1,010 -1,700 106 113 226,440 215,580 202,290 6,241 1,735,869
138 DHG
130,746,071 81,000 80,900 1,510 80,053 19,000 78,900 2,650 -2,100 137 129 26,290 32,440 23,160 1,852 10,315,865
139 DHM
31,396,180 4,290 0 0 0 0 0 0 0 0 14 0 9,970 0 0 134,690
140 DIC
26,585,840 1,420 1,360 10,500 1,333 288,790 1,330 0 -90 44 106 299,290 319,030 299,290 399 34,692
141 DIG
314,943,601 11,000 0 0 10,269 1,553,640 10,550 857,030 -450 244 183 2,466,170 2,920,170 2,410,670 24,997 3,322,655
142 DLG
299,309,720 1,590 1,510 10,170 1,486 11,122,430 1,480 91,310 -110 467 907 11,223,910 11,741,000 11,223,910 16,673 442,978
143 DMC
34,727,465 46,000 43,500 70 44,000 1,750 45,000 40 -1,000 30 32 4,180 8,550 1,860 82 1,562,736
144 DPG
44,999,810 23,100 21,550 8,640 21,691 303,490 22,000 15,670 -1,100 100 294 362,400 335,900 327,800 7,113 989,996
145 DPM
391,400,000 11,650 11,700 24,000 11,494 984,720 11,400 17,610 -250 259 262 1,285,660 1,094,080 1,026,330 11,800 4,461,211
146 DPR
43,000,000 36,000 0 0 34,801 24,080 34,650 130 -1,350 43 22 33,460 29,990 24,210 843 1,390,324
147 DQC
34,359,416 16,150 16,150 800 15,893 65,690 16,150 10,000 0 88 116 77,150 84,510 76,490 1,218 445,063
148 DRC
118,792,605 16,600 0 0 15,539 507,500 15,450 1,600 -1,150 300 207 509,100 543,080 509,100 7,911 1,835,346
149 DRH
60,999,933 3,510 3,270 21,530 3,278 81,440 3,270 0 -240 9 121 102,970 539,640 102,970 337 197,590
150 DRL
9,500,000 51,000 0 0 50,588 850 51,000 0 0 22 16 930 3,540 850 43 484,500
151 DSN
12,083,009 42,050 41,500 250 40,993 11,880 41,400 30 -650 110 60 12,920 12,620 12,160 499 500,237
152 DTA
17,200,000 3,770 0 0 3,480 9,770 3,510 2,000 -260 24 37 11,770 15,380 11,770 41 63,390
153 DTL
61,435,604 17,000 0 0 0 0 0 0 0 0 7 0 2,220 0 0 1,030,727
154 DTT
8,151,820 12,600 0 0 0 10 12,000 0 -600 4 2 30 30 10 0 97,822
155 DVP
40,000,000 30,000 0 0 28,606 8,180 29,000 0 -1,000 69 52 8,410 14,030 8,180 234 1,160,000
156 DXG
520,034,667 8,950 8,530 16,330 8,343 411,620 8,330 2,030 -620 64 387 429,980 1,115,800 429,980 3,590 4,321,573
157 DXV
9,900,000 2,880 0 0 0 10 2,700 1,500 -180 8 9 1,510 1,680 1,510 4 26,730
158 E1VFVN30
457,200,000 10,670 10,100 17,810 10,157 1,200,580 10,100 59,530 -570 246 351 1,332,870 1,298,950 1,277,920 12,976 4,617,720
159 EIB
1,235,522,904 15,700 14,800 6,000 14,662 182,240 15,700 193,000 0 172 144 382,010 422,820 381,240 5,791 19,302,097
160 ELC
50,928,243 4,490 4,180 2,270 4,191 58,940 4,180 10,200 -310 30 49 71,900 75,290 71,410 298 211,586
161 EMC
15,297,333 12,000 0 0 0 0 0 0 0 3 0 10 0 0 0 183,568
162 EVE
41,979,773 7,630 7,890 10 7,156 31,860 7,800 800 170 37 39 43,360 34,220 32,670 234 296,774
163 EVG
60,000,000 2,340 0 0 2,187 171,890 2,200 15,570 -140 56 80 227,610 201,670 187,460 410 132,000
164 FCM
41,000,000 5,900 0 0 5,578 7,350 5,890 10 -10 15 27 7,400 10,840 7,360 41 241,490
165 FCN
119,538,893 7,000 6,950 5,440 6,803 248,700 6,790 32,880 -210 161 149 323,570 313,790 287,020 1,953 811,669
166 FDC
38,629,988 9,000 0 0 8,000 500 8,980 10 -20 6 10 510 1,380 510 4 346,897
167 FIR
20,799,997 29,750 29,400 4,830 29,214 26,460 29,100 3,100 -650 33 69 37,190 49,260 34,390 1,006 605,280
168 FIT
254,730,247 5,350 5,050 5,100 4,983 841,200 4,980 110 -370 198 174 846,410 905,360 846,410 4,219 1,268,557
169 FLC
709,997,807 2,850 2,660 1,271,990 2,661 4,343,570 2,660 105,630 -190 151 1,112 5,721,190 10,195,130 5,721,190 15,221 1,888,594
170 FMC
49,044,000 17,350 16,150 10,210 16,194 214,830 16,200 7,340 -1,150 180 103 246,080 238,250 232,380 3,763 794,513
171 FPT
678,358,688 43,100 0 0 40,479 1,985,500 40,400 172,190 -2,700 1,706 1,289 2,297,800 2,215,690 2,157,690 87,327 27,402,363
172 FRT
78,981,792 11,150 10,700 11,240 10,547 216,930 10,500 22,040 -650 220 211 327,710 269,590 250,210 2,640 829,309
173 FTM
50,000,000 1,410 1,320 47,210 1,320 92,420 1,320 0 -90 24 82 139,630 233,520 139,630 184 66,000
174 FTS
120,244,051 10,850 0 0 10,135 70,550 10,100 200 -750 65 73 70,750 94,290 70,750 717 1,214,458
175 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 0 0 0 0 0 178,500
176 FUCTVGF2
17,000,000 10,350 0 0 0 0 0 0 0 0 0 0 0 0 0 175,950
177 FUCVREIT
5,000,000 6,730 0 0 0 20 6,260 0 -470 2 3 20 390 20 0 31,300
178 FUESSV50
14,200,000 9,500 0 0 9,182 138,530 8,860 0 -640 57 26 173,000 158,430 138,530 1,272 125,812
179 FUESSVFL
26,200,000 9,700 0 0 10,000 1,000 9,650 0 -50 4 13 1,000 12,890 1,000 10 252,830
180 GAB
13,800,000 132,800 126,000 510 127,157 140,150 127,500 22,780 -5,300 102 107 474,100 168,810 163,440 20,789 1,759,500
181 GAS
1,913,950,000 58,200 54,900 19,510 54,930 470,090 54,600 66,490 -3,600 790 488 628,100 574,270 556,090 30,523 104,501,670
182 GDT
17,136,968 21,950 21,900 20 21,292 6,810 22,400 0 450 40 42 8,180 8,780 6,830 145 379,505
183 GEG
203,891,677 20,000 19,000 7,500 19,176 315,340 20,000 19,160 0 156 233 350,000 344,400 342,000 6,573 4,077,834
184 GEX
488,244,000 13,600 13,400 140 12,759 1,392,570 13,500 497,830 -100 296 206 2,120,090 1,941,860 1,890,540 24,491 6,591,294
185 GIL
24,000,000 16,400 16,400 400 15,487 59,210 15,400 4,390 -1,000 71 46 82,100 70,650 64,000 992 369,600
186 GMC
26,796,365 13,700 0 0 12,808 4,060 12,750 2,630 -950 33 28 6,690 8,470 6,690 86 341,026
187 GMD
296,924,957 15,900 15,250 4,700 14,925 202,550 15,100 40,180 -800 198 191 288,010 288,390 247,430 3,702 4,483,567
188 GSP
36,000,000 9,800 0 0 10,714 280 9,900 0 100 0 11 280 27,330 280 3 356,400
189 GTA
10,400,000 11,450 0 0 10,000 400 10,750 10 -700 14 12 1,590 3,080 410 4 105,673
190 GTN
250,000,000 14,250 13,600 14,000 14,002 275,530 14,000 51,450 -250 205 237 354,930 371,310 340,980 4,769 3,500,000
191 GVR
4,000,000,000 8,460 8,250 7,280 8,265 1,729,270 8,300 56,160 -160 281 332 1,873,690 1,794,830 1,792,710 14,818 33,200,000
192 HAG
927,467,947 2,660 0 0 2,511 3,219,630 2,550 402,980 -110 454 372 3,797,950 3,752,520 3,622,610 9,114 2,364,868
193 HAH
48,782,751 8,700 8,600 3,600 8,482 31,480 8,400 4,550 -300 108 64 52,620 42,380 39,630 336 404,961
194 HAI
182,682,799 2,970 2,770 123,910 2,778 59,760 2,770 330 -200 8 433 184,000 10,298,140 184,000 510 506,031
195 HAP
55,626,621 2,990 2,990 660 2,909 5,500 2,920 210 -70 35 41 8,900 23,360 6,370 18 161,976
196 HAR
101,350,100 2,500 0 0 2,331 595,350 2,330 4,520 -170 94 143 599,870 613,340 599,870 1,399 231,099
197 HAS
8,000,000 7,050 0 0 0 0 0 0 0 0 9 0 3,290 0 0 54,990
198 HAX
36,744,399 10,400 10,400 50 9,946 162,170 9,880 22,820 -520 124 103 202,150 203,610 185,040 1,839 361,708
199 HBC
230,875,398 6,630 6,500 109,240 6,198 3,876,200 6,180 671,900 -450 872 566 5,468,740 4,674,300 4,657,340 28,885 1,426,810
200 HCD
27,000,000 2,170 2,170 12,470 2,104 187,750 2,150 100 -20 46 62 211,920 230,850 200,320 423 58,050
201 HCM
305,882,263 12,350 11,600 114,580 11,536 1,600,780 11,500 13,670 -850 623 479 1,729,030 1,785,470 1,729,030 19,953 3,511,527
202 HDB
980,999,979 18,250 17,500 67,240 17,067 1,451,170 17,250 279,010 -1,000 480 620 1,829,160 1,841,060 1,797,420 30,757 16,605,364
203 HDC
57,924,440 15,700 14,750 13,460 14,949 421,370 15,200 23,410 -500 320 205 470,330 485,690 458,240 6,854 880,439
204 HDG
118,681,289 17,400 16,450 36,140 16,390 352,350 16,200 136,190 -1,200 246 162 596,020 528,930 524,680 8,576 1,922,108
205 HHS
274,744,063 3,250 0 0 3,040 2,242,190 3,040 42,430 -210 398 313 2,350,560 2,303,540 2,284,620 6,946 759,222
206 HID
58,765,032 2,090 2,020 100 2,004 302,370 1,980 16,240 -110 158 108 374,980 337,750 318,710 638 116,344
207 HII
27,850,000 13,100 0 0 12,731 205,490 12,750 10,590 -350 64 136 216,150 220,570 216,080 2,751 355,088
208 HMC
21,000,000 11,300 0 0 11,431 114,780 10,550 5,380 -750 52 34 120,160 134,060 120,160 1,369 221,550
209 HNG
1,108,553,895 12,300 0 0 11,892 147,240 12,200 82,000 -100 58 84 234,710 357,340 229,240 2,751 13,524,358
210 HOT
8,000,000 25,900 0 0 16,667 60 26,000 0 100 12 4 190 60 60 1 207,998
211 HPG
2,761,074,115 16,200 15,300 190,170 15,879 10,224,620 16,350 455,750 150 1,746 1,437 11,280,880 10,898,450 10,870,540 172,717 45,143,562
212 HPX
199,996,305 27,800 27,700 27,980 28,016 174,830 28,450 3,610 650 86 122 206,980 223,510 206,420 5,776 5,689,895
213 HQC
476,600,000 1,020 1,000 171,800 957 8,887,650 950 552,650 -70 800 603 9,612,100 9,920,050 9,612,100 9,200 452,769
214 HRC
30,206,622 40,500 0 0 0 0 0 0 0 2 10 0 2,220 0 0 1,223,368
215 HSG
423,469,489 5,000 4,800 89,270 4,660 4,647,400 4,650 7,450 -350 755 759 4,744,120 4,882,580 4,744,120 22,118 1,967,990
216 HSL
15,749,956 3,900 3,900 10,000 3,631 155,870 3,630 1,000 -270 83 78 166,870 172,150 166,870 609 57,172
217 HT1
381,589,911 10,850 0 0 10,231 62,460 10,500 5,000 -350 74 43 68,820 125,080 67,460 692 4,006,190
218 HTI
24,949,200 10,700 9,960 1,070 10,094 19,120 10,550 0 -150 35 20 20,680 22,100 20,190 204 263,214
219 HTL
12,000,000 13,000 0 0 13,889 360 12,650 10 -350 12 11 1,440 1,570 370 5 151,800
220 HTN
33,062,221 14,900 0 0 14,520 31,680 14,800 5,000 -100 33 56 40,050 40,450 36,680 534 489,321
221 HTT
20,000,000 1,060 0 0 1,010 16,830 1,060 16,700 0 2 31 33,530 55,770 33,530 34 21,200
222 HTV
13,104,000 12,500 0 0 0 0 0 0 0 2 2 310 2,840 0 0 163,800
223 HU1
10,000,000 6,300 0 0 0 60 6,300 0 0 5 7 180 3,590 60 0 63,000
224 HU3
9,999,944 7,000 0 0 0 40 6,510 20 -490 9 5 620 540 60 0 65,100
225 HUB
15,246,000 16,000 0 0 16,332 7,470 16,400 0 400 12 10 9,610 19,960 7,470 122 250,034
226 HVG
227,038,291 4,920 0 0 5,241 7,060 5,260 100 340 99 0 545,610 7,160 7,160 38 1,194,221
227 HVH
20,000,000 7,530 7,010 12,140 7,011 149,770 7,010 30 -520 4 88 161,940 393,990 161,940 1,135 136,695
228 HVN
1,418,290,847 19,300 18,500 21,430 18,127 958,650 18,100 18,790 -1,200 1,094 553 1,079,680 1,012,510 998,870 18,113 25,671,064
229 HVX
38,525,250 3,460 0 0 0 10 3,460 0 0 2 2 10 410 10 0 143,677
230 IBC
76,456,676 21,750 21,800 4,200 21,758 105,940 21,750 2,180 0 31 57 116,520 123,150 112,320 2,445 1,774,577
231 ICT
32,185,000 12,100 0 0 12,006 6,830 12,200 20 100 18 11 10,440 10,830 6,850 83 392,657
232 IDI
227,644,608 3,280 3,060 512,390 3,060 781,100 3,060 1,820 -220 83 181 1,295,310 1,912,100 1,295,310 3,964 696,593
233 IJC
137,097,323 8,800 8,400 3,500 8,219 360,640 8,190 39,370 -610 155 122 403,510 414,790 403,510 3,316 1,122,827
234 ILB
24,502,245 14,000 0 0 13,537 2,290 13,400 0 -600 5 7 4,320 14,950 2,290 31 328,330
235 IMP
49,421,159 42,050 0 0 39,362 122,810 42,050 31,930 0 223 133 163,910 157,990 154,740 6,177 2,076,738
236 ITA
938,463,607 1,960 0 0 1,837 4,767,690 1,830 8,820 -130 399 263 4,776,510 5,334,870 4,776,510 8,773 1,717,128
237 ITC
69,086,688 13,450 0 0 0 0 12,550 490 -900 12 12 490 8,690 490 6 861,511
238 ITD
19,064,798 7,500 0 0 7,414 11,600 7,400 2,990 -100 18 18 51,210 32,700 14,590 108 140,545
239 JVC
112,500,171 2,380 2,350 5,050 2,221 602,110 2,220 2,110 -160 107 185 609,270 836,440 609,270 1,354 249,750
240 KBC
475,711,167 11,100 10,850 22,150 10,840 1,475,660 11,050 138,580 -50 195 291 1,845,110 1,764,270 1,636,390 17,767 5,190,850
241 KDC
256,653,397 15,650 0 0 14,903 272,700 15,350 37,380 -300 113 145 316,070 318,940 310,080 4,638 3,156,899
242 KDH
544,429,109 19,450 19,200 3,700 18,918 154,930 18,800 14,380 -650 198 137 217,390 243,520 173,010 3,273 10,235,267
243 KHP
41,551,296 8,940 0 0 7,317 410 8,400 10 -540 10 13 2,110 890 420 4 336,431
244 KMR
56,881,443 2,040 0 0 1,932 24,840 2,050 14,000 10 16 24 40,280 49,940 38,840 77 116,600
245 KOS
103,750,000 27,800 27,900 1,610 27,191 117,870 27,100 31,470 -700 91 89 184,680 161,740 150,950 4,103 2,811,625
246 KPF
18,017,896 23,800 0 0 0 10 22,200 10 -1,600 5 6 30 6,200 20 0 399,997
247 KSB
53,779,882 12,300 11,550 18,910 11,455 555,630 12,200 550,000 -100 64 261 1,154,540 1,156,110 1,124,540 13,285 653,271
248 L10
9,890,000 12,300 0 0 15,385 130 12,050 0 -250 12 9 380 140 130 2 117,970
249 LAF
14,728,019 10,150 0 0 0 10 9,440 0 -710 2 4 10 63,060 10 0 139,032
250 LBM
10,000,000 24,000 0 0 24,752 1,010 25,000 10 1,000 15 10 1,150 2,140 1,020 25 250,000
251 LCG
104,899,293 4,250 0 0 3,973 592,460 3,960 6,980 -290 199 185 599,440 617,320 599,440 2,381 407,489
252 LCM
24,633,000 630 0 0 677 10,340 590 6,000 -40 13 15 44,370 149,560 16,340 10 14,533
253 LDG
240,212,451 4,790 4,460 128,020 4,459 144,860 4,460 470 -330 9 286 273,350 3,310,640 273,350 1,219 1,069,608
254 LEC
26,100,000 16,600 0 0 0 0 16,600 20 0 3 9 120 410 20 0 433,260
255 LGC
192,854,765 44,000 0 0 33,333 30 41,500 0 -2,500 0 6 30 3,000 30 1 8,003,473
256 LGL
50,000,000 4,300 0 0 3,995 8,510 4,190 3,460 -110 15 25 17,350 32,910 11,970 49 209,488
257 LHG
50,012,010 11,950 0 0 11,587 213,610 11,600 500 -350 144 108 255,120 220,780 214,110 2,481 580,139
258 LIX
32,400,000 42,500 42,500 320 41,365 171,620 41,450 100 -1,050 120 71 201,520 185,920 172,040 7,117 1,342,980
259 LM8
9,388,682 22,000 0 0 16,667 60 23,500 0 1,500 1 6 70 690 60 1 220,634
260 LMH
25,629,995 1,230 1,160 13,070 1,156 269,050 1,150 540 -80 21 136 282,660 674,310 282,660 327 29,474
261 LSS
70,000,000 4,230 4,010 1,000 3,950 110,880 4,000 0 -230 75 44 120,400 115,220 111,880 442 267,980
262 MBB
2,372,732,280 14,600 14,000 139,800 13,706 6,572,420 13,600 574,960 -1,000 1,861 1,209 8,928,220 7,383,260 7,287,180 99,856 32,795,404
263 MCG
57,510,000 1,400 0 0 1,415 71,390 1,400 0 0 18 22 79,000 93,080 71,390 101 72,870
264 MCP
15,071,337 14,250 0 0 0 0 0 0 0 1 4 20 120 0 0 214,500
265 MDG
10,889,031 11,000 0 0 0 20 11,600 0 600 0 6 20 3,090 20 0 119,767
266 MHC
41,406,964 2,350 0 0 2,344 135,670 2,250 10 -100 40 20 337,370 161,020 135,680 318 93,165
267 MSH
50,009,400 26,650 25,050 4,650 24,883 119,400 24,800 6,180 -1,850 100 176 130,230 152,410 130,230 3,240 1,240,233
268 MSN
1,168,946,447 49,300 48,500 11,540 48,879 619,810 49,100 747,590 -200 498 796 1,688,440 1,396,390 1,378,940 67,563 57,395,271
269 MWG
453,209,987 63,300 58,900 162,520 59,115 1,531,280 59,500 167,400 -3,800 154 1,199 2,264,010 1,864,210 1,861,200 110,054 26,942,637
270 NAF
44,439,912 23,500 0 0 22,868 2,580 23,000 9,980 -500 11 16 13,100 19,680 12,560 289 1,022,117
271 NAV
8,000,000 19,050 20,350 10 20,000 200 17,800 0 -1,250 9 9 5,160 2,950 210 4 142,400
272 NBB
100,475,656 19,900 0 0 19,640 42,210 19,800 31,910 -100 138 83 75,160 104,260 74,120 1,461 1,847,761
273 NCT
26,166,940 46,200 46,000 2,830 45,765 25,740 45,600 4,050 -600 95 82 37,770 44,520 32,620 1,492 1,193,157
274 NHH
34,440,000 38,400 38,400 10 37,534 282,330 37,000 1,370 -1,400 8 106 284,280 293,180 283,710 10,648 1,274,280
275 NKG
181,999,868 4,900 4,620 9,900 4,676 572,940 4,700 26,010 -200 177 183 621,000 645,240 608,850 2,847 855,399
276 NLG
259,702,575 20,300 19,500 19,000 19,069 460,540 19,700 130,010 -600 177 231 734,550 679,230 609,550 11,714 4,919,141
277 NNC
21,920,000 43,200 42,200 90 41,307 15,760 41,600 200 -1,600 90 38 33,320 20,300 16,050 663 911,872
278 NSC
17,586,988 79,000 0 0 0 0 79,000 150 0 9 13 160 5,820 150 12 1,388,387
279 NT2
287,876,029 16,700 16,400 4,680 16,448 311,110 16,600 2,660 -100 205 180 341,770 329,840 318,450 5,238 4,778,742
280 NTL
63,600,000 16,000 16,000 50 15,400 231,760 15,100 5,380 -900 146 104 271,030 249,890 237,190 3,651 920,948
281 NVL
969,540,797 52,000 51,600 1,250 51,399 187,650 51,900 50,360 -100 105 157 280,990 407,590 239,260 12,323 50,319,167
282 NVT
90,500,000 4,570 0 0 4,259 27,940 4,260 7,770 -310 13 25 35,710 37,960 35,710 152 385,530
283 OGC
300,000,000 2,580 2,580 11,000 2,431 480,790 2,400 120 -180 69 121 491,910 705,490 491,910 1,197 720,000
284 OPC
26,577,280 48,000 0 0 47,953 1,710 48,500 1,200 500 21 20 4,820 5,020 2,910 140 1,288,998
285 PAC
46,471,707 18,000 0 0 17,139 20,480 17,500 5,500 -500 77 41 31,820 27,720 25,980 447 813,255
286 PAN
216,358,580 19,750 18,400 1,390 18,757 44,410 19,050 5,530 -700 88 82 58,330 54,820 51,330 964 4,120,316
287 PC1
159,323,929 11,000 11,000 1,050 10,492 148,780 10,450 3,500 -550 167 141 192,260 159,910 153,330 1,609 1,664,931
288 PDN
18,521,954 61,000 0 0 60,947 9,500 61,000 0 0 15 41 9,610 9,870 9,500 579 1,129,839
289 PDR
327,657,972 25,100 25,000 1,250