Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 861.16 13.55 (1.6%)
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 194,421,760 90.39% 3,335,439 79.7% 20,669,919 9.61% 849,768 20.3% 215,091,679 4,185,207
cổ phiếu 194,421,760 90.39% 3,335,439 79.7% 20,669,919 9.61% 849,768 20.3% 215,091,679 4,185,207 3,028,336,161
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 87,368 2.84% 86,928 7.14% 440
Khối lượng 217,189,730 8.65% 220,037,660 14.6% -2,847,930
(+/-)% : 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 12,250 12,300 18,080 12,365 1,095,700 12,400 36,200 150 584 553 1,418,790 1,263,700 1,149,980 14,219 2,122,880
2 AAM
10,451,182 11,000 10,800 10 10,714 840 11,000 0 0 12 14 3,340 2,250 850 9 135,811
3 ABS
28,800,000 12,300 12,300 500 12,065 156,490 12,400 1,000 100 151 185 163,990 172,230 157,990 1,907 357,120
4 ABT
11,497,257 31,150 0 0 0 0 0 0 0 7 3 10,210 14,180 0 0 439,439
5 ACC
10,000,000 16,850 16,050 800 16,358 10,270 16,500 100 -350 55 65 12,010 27,840 11,170 183 165,000
6 ACL
22,799,675 22,200 0 0 22,353 11,900 22,100 150 -100 51 52 15,630 15,330 12,050 269 503,873
7 ADS
25,517,801 9,690 9,730 70 10,000 400 9,730 0 40 8 11 5,620 3,720 470 5 248,288
8 AGG
74,925,250 26,900 26,900 2,500 26,924 212,860 27,000 9,140 100 83 135 248,840 241,120 224,500 6,044 2,025,000
9 AGM
18,200,000 13,550 13,550 2,150 13,459 50,450 13,200 8,050 -350 130 127 83,590 66,350 60,650 814 240,240
10 AGR
211,199,953 3,530 3,530 19,370 3,589 152,950 3,600 67,050 70 109 127 262,250 299,450 239,370 859 763,200
11 AMD
163,504,874 3,090 3,130 29,920 3,098 1,215,480 3,090 33,440 0 428 386 1,440,430 1,383,610 1,278,840 3,962 505,230
12 ANV
127,127,875 16,900 17,000 500 17,008 74,200 16,950 15,670 50 214 135 117,490 112,310 90,370 1,537 2,161,797
13 APC
19,905,025 18,000 18,300 30 18,773 38,300 19,250 450 1,250 141 61 78,980 38,780 38,780 729 387,337
14 APG
34,028,900 9,100 9,170 261,740 9,028 426,440 9,100 0 0 127 191 713,280 718,920 688,180 6,250 309,663
15 ASM
258,867,849 5,700 5,720 1,130 5,719 1,677,620 5,710 22,740 10 395 361 1,743,500 1,725,490 1,701,490 9,731 1,478,135
16 ASP
37,339,542 5,550 0 0 5,333 3,750 5,550 0 0 22 31 4,480 18,580 3,750 20 207,237
17 AST
45,000,000 50,200 51,600 1,200 51,163 38,700 51,900 5,500 1,700 134 144 46,970 50,460 45,400 2,328 2,335,500
18 ATG
15,220,000 780 0 0 814 85,980 800 1,000 20 59 64 139,060 318,830 86,980 71 12,176
19 BBC
15,420,782 49,000 0 0 47,826 230 48,700 20 -300 20 19 1,420 410 250 12 750,992
20 BCE
30,000,000 7,920 0 0 7,999 78,510 7,960 17,470 40 66 96 117,070 108,030 95,980 767 238,800
21 BCG
108,005,760 6,600 6,990 61,050 7,046 538,150 7,060 500 460 342 61 962,760 599,700 599,700 4,223 762,521
22 BFC
57,167,993 11,700 11,900 660 11,916 186,550 11,900 1,220 200 167 206 215,430 213,420 188,430 2,246 680,299
23 BHN
231,800,000 52,500 0 0 52,703 2,220 51,400 820 -1,100 18 135 3,210 5,340 3,040 159 11,914,520
24 BIC
117,276,895 19,750 19,750 540 19,487 34,330 19,700 6,200 -50 152 113 45,770 50,880 41,070 802 2,310,355
25 BID
4,022,018,040 39,100 39,400 4,490 39,686 729,460 40,100 23,740 1,000 828 783 770,890 804,200 757,690 30,078 161,282,923
26 BMC
12,392,630 11,600 11,500 530 11,486 10,360 11,500 10 -100 42 28 16,430 25,230 10,900 125 142,515
27 BMI
91,354,037 21,750 0 0 21,820 102,110 21,800 3,000 50 47 120 155,580 125,470 105,110 2,293 1,991,518
28 BMP
81,860,938 56,000 56,000 2,370 54,908 84,870 54,200 9,540 -1,800 301 163 153,690 102,950 96,780 5,310 4,436,863
29 BRC
12,374,997 10,750 0 0 0 0 0 0 0 2 3 0 8,420 0 0 133,031
30 BSI
121,570,689 8,230 8,480 30 8,184 7,820 8,250 20 20 62 31 16,470 11,560 7,870 64 1,007,078
31 BTP
60,485,600 14,800 0 0 14,723 6,860 14,800 100 0 28 30 13,650 9,190 6,960 103 895,187
32 BTT
13,500,000 37,050 0 0 40,000 100 38,950 0 1,900 20 4 2,710 1,190 100 4 525,825
33 BVH
742,322,764 46,500 46,500 1,300 46,680 412,770 47,000 21,480 500 481 640 451,980 489,210 435,550 20,337 34,889,170
34 BWE
150,000,000 24,300 0 0 24,240 53,260 24,250 290 -50 100 97 69,830 104,820 53,550 1,298 3,637,500
35 C32
15,030,145 22,000 22,050 5,500 22,342 170,170 22,800 550 800 201 144 187,910 178,690 176,220 3,935 342,687
36 C47
17,020,130 8,300 8,270 1,000 8,333 46,080 8,200 3,090 -100 82 43 53,500 79,360 50,170 417 139,565
37 CAV
57,489,430 65,500 0 0 65,990 3,940 66,000 0 500 17 13 12,810 5,890 3,940 260 3,801,600
38 CCI
17,541,105 12,750 0 0 10,000 100 13,400 0 650 7 3 7,790 2,100 100 1 237,768
39 CCL
47,499,885 7,260 7,490 32,720 7,623 682,160 7,730 10,830 470 407 338 727,660 789,230 725,710 5,529 367,174
40 CCTD2001
1,000,000 2,120 2,120 20 2,090 86,140 2,010 8,800 -110 288 281 95,560 104,760 94,960 197 2,010
41 CDC
15,706,406 21,000 0 0 22,549 1,020 21,200 10 200 34 20 1,330 3,940 1,030 23 332,976
42 CDPM2002
2,000,000 2,320 0 0 2,373 36,660 2,420 200 100 102 97 69,460 48,460 36,860 87 4,840
43 CEE
39,500,000 15,900 0 0 0 0 15,900 10 0 6 6 620 9,070 10 0 659,850
44 CFPT2002
1,000,000 500 500 10 345 49,340 470 110 -30 125 84 50,760 80,400 49,460 18 470
45 CFPT2003
2,000,000 8,510 0 0 8,709 23,080 8,930 0 420 125 129 110,200 128,560 23,080 201 17,860
46 CFPT2004
2,000,000 5,710 0 0 5,763 26,030 6,160 0 450 118 136 163,010 137,580 26,030 150 12,320
47 CFPT2006
5,000,000 1,460 0 0 1,473 6,110 1,530 5,000 70 126 117 31,510 57,520 11,110 17 7,650
48 CHDB2003
2,000,000 1,140 1,140 60 1,168 142,090 1,180 10 40 99 96 221,560 146,550 142,160 166 2,360
49 CHDB2005
1,500,000 990 0 0 974 60,560 990 0 0 59 61 165,730 137,560 60,560 59 1,485
50 CHP
138,598,505 17,750 0 0 17,746 66,720 18,250 10 500 68 38 80,770 67,350 66,730 1,184 2,529,423
51 CHPG2002
3,000,000 1,710 0 0 1,713 59,530 1,720 0 10 145 129 110,040 98,700 59,530 102 5,160
52 CHPG2005
2,000,000 8,390 0 0 8,463 59,550 8,600 5,000 210 178 52 170,490 79,320 64,550 547 17,200
53 CHPG2006
4,000,000 3,250 3,400 200 3,146 6,040 3,260 0 10 103 103 28,540 32,240 6,240 20 13,040
54 CHPG2007
2,500,000 4,570 0 0 4,597 20,450 4,600 0 30 102 101 30,950 26,230 20,450 94 11,500
55 CHPG2008
5,000,000 3,470 0 0 3,424 14,020 3,400 4,280 -70 162 173 97,700 100,050 18,300 63 17,000
56 CHPG2009
5,000,000 3,180 0 0 3,265 4,900 3,210 21,500 30 243 220 53,600 55,100 26,400 85 16,050
57 CHPG2010
2,000,000 1,400 0 0 1,379 49,300 1,390 0 -10 61 64 148,510 137,500 49,300 68 2,780
58 CIG
31,539,947 1,900 0 0 1,856 4,310 1,900 2,650 0 33 19 16,510 9,110 6,960 13 59,926
59 CII
238,838,282 18,450 18,500 4,420 18,515 700,040 18,500 28,850 50 479 347 813,790 847,030 733,310 13,577 5,238,611
60 CKG
50,000,000 10,700 10,950 4,690 10,730 262,620 10,850 37,000 150 303 181 334,160 362,680 304,310 3,271 542,500
61 CLC
26,207,583 27,000 27,000 10 26,949 14,620 27,000 4,500 0 27 18 25,740 20,260 19,130 515 707,605
62 CLG
21,150,000 1,500 0 0 1,555 189,720 1,560 12,000 60 68 95 226,290 237,420 201,720 314 32,994
63 CLL
34,000,000 29,300 29,200 20 28,736 870 29,000 0 -300 22 15 1,710 3,270 890 26 986,000
64 CLW
13,000,000 23,250 0 0 0 10 24,150 0 900 8 2 4,030 10 10 0 313,950
65 CMBB2002
3,000,000 520 0 0 535 995,100 570 100 50 156 108 1,066,530 1,110,670 995,200 532 1,710
66 CMBB2003
3,000,000 1,460 0 0 1,459 30,150 1,550 0 90 72 68 127,220 147,420 30,150 44 4,650
67 CMBB2005
1,500,000 680 0 0 621 1,610 700 0 20 39 37 4,930 10,490 1,610 1 1,050
68 CMBB2006
5,000,000 1,250 0 0 1,138 71,160 1,120 2,200 -130 140 159 80,780 112,350 73,360 83 5,600
69 CMG
99,999,866 30,200 30,950 80 30,411 61,260 30,250 2,000 50 172 141 67,450 75,500 63,340 1,926 3,024,996
70 CMSN2001
2,000,000 1,230 0 0 1,310 52,670 1,310 0 80 143 142 86,270 77,670 52,670 69 2,620
71 CMSN2002
4,000,000 1,100 0 0 0 220 1,160 0 60 127 117 170,970 50,220 220 0 4,640
72 CMSN2003
2,000,000 30 30 1,500 31 285,860 30 0 0 62 40 888,010 447,730 287,360 9 60
73 CMSN2004
1,500,000 1,220 0 0 1,284 68,520 1,270 450 50 37 47 82,280 77,840 68,970 88 1,905
74 CMSN2005
5,000,000 1,200 0 0 1,375 2,910 1,270 0 70 198 193 23,060 50,890 2,910 4 6,350
75 CMV
12,103,912 13,000 0 0 12,658 790 12,850 10 -150 21 26 1,540 1,690 800 10 155,535
76 CMWG2002
2,000,000 20 20 20,000 11 468,920 10 50,000 -10 39 75 642,890 736,780 538,920 6 20
77 CMWG2005
1,000,000 3,680 3,680 10 3,872 30,220 3,960 0 280 240 164 38,320 31,730 30,230 117 3,960
78 CMWG2006
1,500,000 580 800 10 666 25,530 700 100 120 64 88 27,330 28,020 25,640 17 1,050
79 CMWG2007
2,000,000 8,580 0 0 8,893 5,960 9,570 10 990 251 248 42,760 47,130 5,970 53 19,140
80 CMWG2008
5,000,000 860 0 0 912 142,610 960 500 100 166 154 143,510 166,760 143,110 131 4,800
81 CMX
26,442,468 15,050 15,000 2,660 15,265 261,710 15,200 4,000 150 278 237 286,870 284,380 268,370 4,096 401,926
82 CNG
26,999,673 20,850 20,700 1,000 20,645 4,650 20,900 10 50 44 24 17,340 11,300 5,660 117 564,300
83 CNVL2001
2,000,000 2,190 0 0 2,000 1,000 2,420 10 230 139 126 12,000 12,010 1,010 2 4,840
84 CNVL2002
1,500,000 3,080 0 0 0 10 3,350 10 270 144 135 99,020 88,010 20 0 5,025
85 COM
14,120,628 40,650 0 0 37,500 80 42,450 0 1,800 8 8 200 170 80 3 599,421
86 CPNJ2002
1,000,000 1,610 0 0 2,107 286,660 2,120 0 510 270 272 361,740 345,680 286,660 604 2,120
87 CPNJ2003
1,500,000 340 0 0 383 13,050 380 0 40 6 8 449,840 38,150 13,050 5 570
88 CPNJ2004
2,500,000 330 0 0 346 147,350 350 2,000 20 44 42 182,500 176,340 149,350 52 875
89 CPNJ2005
5,000,000 610 0 0 749 114,800 740 2,000 130 124 133 143,800 155,800 116,800 87 3,700
90 CRC
15,000,000 12,200 12,250 9,510 12,271 50,280 12,300 710 100 46 29 75,780 92,990 60,500 741 184,500
91 CRE
79,999,892 17,850 17,950 45,100 18,050 675,610 18,400 43,730 550 185 166 921,520 814,220 764,440 13,809 1,472,000
92 CREE2003
5,000,000 950 940 2,800 955 55,500 930 40 -20 117 150 83,340 78,930 58,340 56 4,650
93 CROS2002
2,000,000 770 880 10 661 45,370 570 64,690 -200 143 129 117,090 117,480 110,070 67 1,140
94 CSBT2001
2,000,000 700 0 0 658 4,560 750 0 50 20 20 22,120 30,920 4,560 3 1,500
95 CSM
103,625,262 15,100 15,400 200 15,436 1,490 14,800 3,150 -300 29 52 17,170 10,360 4,840 72 1,533,672
96 CSTB2002
3,000,000 1,710 0 0 1,842 72,220 1,940 31,000 230 92 79 180,220 128,370 103,220 193 5,820
97 CSTB2003
3,000,000 1,420 1,460 10 1,535 61,230 1,600 300 180 131 137 132,110 63,420 61,540 95 4,800
98 CSTB2004
5,000,000 1,510 0 0 1,709 132,210 1,740 6,700 230 141 125 245,470 179,930 138,910 238 8,700
99 CSTB2005
2,000,000 970 0 0 1,039 66,400 1,060 0 90 74 75 165,570 154,400 66,400 69 2,120
100 CSTB2006
2,000,000 1,400 0 0 1,476 120,580 1,480 0 80 74 68 335,860 208,580 120,580 178 2,960
101 CSV
44,200,000 21,150 21,250 2,750 21,269 94,690 21,300 1,010 150 101 81 122,560 105,020 98,450 2,094 941,460
102 CTCB2003
1,500,000 620 0 0 575 6,960 650 80 30 43 56 7,900 27,450 7,040 4 975
103 CTCB2004
2,000,000 1,620 0 0 1,717 145,610 1,800 0 180 62 73 175,470 200,150 145,610 250 3,600
104 CTCB2005
3,000,000 1,810 0 0 1,929 15,030 1,900 0 90 84 106 84,960 109,020 15,030 29 5,700
105 CTCB2006
5,000,000 1,900 1,690 10 1,766 63,970 1,840 200 -60 155 176 86,180 104,980 64,180 113 9,200
106 CTD
76,292,573 79,900 79,300 28,400 79,798 684,580 78,200 33,230 -1,700 765 841 776,760 746,770 746,210 59,478 6,197,741
107 CTF
45,539,968 21,000 21,000 10 20,917 170,910 21,050 20 50 21 134 171,520 174,780 170,940 3,575 958,616
108 CTG
3,723,404,556 22,300 22,600 27,050 22,994 4,614,310 23,050 207,820 750 1,464 1,557 5,090,590 5,001,350 4,849,180 111,503 85,824,475
109 CTI
54,799,997 14,700 14,950 3,160 14,688 378,820 14,700 14,730 0 388 348 437,120 422,320 396,710 5,827 926,100
110 CTS
106,399,614 7,370 7,370 40 7,291 40,050 7,380 6,050 10 67 106 69,270 86,380 46,140 336 785,502
111 CVHM2001
2,000,000 1,460 0 0 1,683 311,940 1,700 0 240 333 309 392,440 325,140 311,940 525 3,400
112 CVHM2002
1,500,000 10,890 0 0 13,079 7,340 13,170 0 2,280 490 388 52,520 45,860 7,340 96 19,755
113 CVHM2003
5,000,000 1,420 0 0 1,581 366,150 1,640 0 220 365 355 387,750 390,890 366,150 579 8,200
114 CVHM2004
1,500,000 980 0 0 999 11,010 1,130 0 150 172 160 111,210 61,010 11,010 11 1,695
115 CVIC2001
2,000,000 960 0 0 996 44,180 1,010 0 50 105 93 96,320 99,610 44,180 44 2,020
116 CVIC2002
2,000,000 50 0 0 41 49,310 40 26,300 -10 36 29 208,810 87,110 75,610 3 80
117 CVIC2003
1,500,000 860 0 0 882 10,200 860 0 0 78 75 65,300 43,500 10,200 9 1,290
118 CVJC2001
2,000,000 640 650 2,000 800 5,000 640 0 0 30 20 97,500 40,850 7,000 5 1,280
119 CVJC2002
5,000,000 1,080 0 0 1,086 8,290 1,070 10 -10 112 97 28,980 49,000 8,300 9 5,350
120 CVJC2003
1,500,000 1,130 0 0 0 400 1,080 0 -50 34 32 88,400 55,400 400 0 1,620
121 CVNM2002
3,000,000 1,270 1,270 200 1,364 142,270 1,410 0 140 136 121 183,520 197,720 142,470 194 4,230
122 CVNM2003
3,000,000 2,440 0 0 2,524 177,500 2,600 0 160 39 61 212,940 199,770 177,500 448 7,800
123 CVNM2004
2,000,000 14,570 0 0 14,790 15,010 14,780 0 210 230 267 28,480 35,980 15,010 222 29,560
124 CVNM2005
5,000,000 2,110 0 0 2,174 2,300 2,170 0 60 158 187 22,550 42,300 2,300 5 10,850
125 CVNM2006
2,000,000 1,150 0 0 0 300 1,150 0 0 54 55 55,550 33,300 300 0 2,300
126 CVNM2007
2,000,000 2,030 0 0 2,052 38,020 2,140 0 110 76 71 93,020 93,020 38,020 78 4,280
127 CVPB2003
1,500,000 450 500 110 479 77,210 480 100 30 102 106 80,730 114,230 77,420 37 720
128 CVPB2005
2,000,000 1,370 0 0 1,402 47,060 1,460 330 90 49 57 63,640 54,060 47,390 67 2,920
129 CVPB2006
5,000,000 1,870 0 0 1,955 45,020 2,070 0 200 146 96 150,960 75,690 45,020 88 10,350
130 CVPB2007
5,000,000 1,220 1,030 20,000 1,140 26,310 1,200 10 -20 155 158 66,420 86,310 46,320 51 6,000
131 CVRE2001
8,000,000 140 0 0 131 664,470 140 0 0 118 109 767,480 1,018,210 664,470 87 1,120
132 CVRE2003
3,000,000 910 0 0 954 189,750 990 5,170 80 151 146 247,060 258,910 194,920 186 2,970
133 CVRE2004
1,000,000 140 0 0 89 157,020 120 100 -20 119 102 210,730 171,790 157,120 14 120
134 CVRE2005
1,500,000 3,000 0 0 2,836 15,870 3,210 10 210 211 213 103,760 53,050 15,880 45 4,815
135 CVRE2006
5,000,000 1,350 0 0 1,434 45,330 1,460 0 110 192 225 66,350 86,330 45,330 65 7,300
136 CVRE2007
2,000,000 1,170 0 0 1,072 3,730 1,190 0 20 95 89 102,750 14,730 3,730 4 2,380
137 CVT
36,690,887 17,350 17,450 510 17,302 135,530 17,350 20,000 0 138 100 185,260 193,650 156,040 2,701 636,587
138 D2D
21,309,968 54,900 56,100 5,000 56,178 94,610 56,500 5,850 1,600 216 307 112,740 109,470 105,460 5,926 1,206,557
139 DAG
51,793,792 5,550 5,560 3,250 5,487 282,310 5,550 7,040 0 131 174 299,810 302,650 292,600 1,606 287,463
140 DAH
34,200,000 15,650 14,600 3,060 14,603 5,410 14,600 0 -1,050 4 174 8,470 1,838,480 8,470 124 499,320
141 DAT
46,005,413 14,200 0 0 0 10 15,150 0 950 30 0 2,970 10 10 0 696,982
142 DBC
104,763,911 45,800 46,000 63,580 46,242 1,358,880 46,000 84,170 200 944 978 1,515,440 1,578,760 1,506,630 69,635 4,819,140
143 DBD
52,378,915 48,000 0 0 47,059 4,250 47,850 250 -150 57 67 5,490 10,840 4,500 212 2,506,335
144 DCL
56,832,824 20,550 20,550 1,750 20,617 32,110 20,750 190 200 93 84 41,680 38,320 34,050 702 1,179,281
145 DCM
529,400,000 8,650 8,700 26,640 8,708 918,450 8,770 42,490 120 513 434 1,088,140 1,008,620 987,580 8,603 4,642,838
146 DGW
43,000,278 41,900 41,600 15,880 41,113 683,050 41,300 21,190 -600 820 996 730,970 748,070 720,120 29,618 1,782,167
147 DHA
14,726,073 30,400 30,400 6,240 30,151 11,940 29,800 70 -600 46 37 20,370 25,090 18,250 552 450,574
148 DHC
55,995,783 37,000 37,100 7,620 37,399 1,107,440 36,200 330,700 -800 586 581 1,607,330 1,556,720 1,445,760 53,672 2,027,047
149 DHG
130,746,071 92,000 92,800 40 92,073 9,840 92,700 3,310 700 34 221 15,710 15,460 13,190 1,217 12,120,161
150 DHM
31,396,180 8,690 0 0 8,661 11,200 8,690 0 0 11 14 12,340 13,190 11,200 97 272,833
151 DIC
26,084,560 1,690 1,720 10 1,691 122,980 1,700 3,980 10 131 91 234,870 178,410 126,970 215 45,196
152 DIG
306,688,171 12,950 12,950 10,690 12,774 657,580 12,950 65,970 0 339 263 803,580 885,410 734,240 9,392 4,078,520
153 DLG
299,309,720 1,620 1,610 8,440 1,622 1,827,180 1,620 149,780 0 533 475 2,250,600 2,469,910 1,985,400 3,221 484,882
154 DMC
34,727,465 50,800 51,300 50 50,945 17,980 50,600 690 -200 56 69 23,180 31,630 18,720 954 1,757,210
155 DPG
43,499,810 23,100 23,400 10 23,266 66,190 23,100 3,580 0 217 173 79,280 80,970 69,780 1,622 1,039,496
156 DPM
391,334,260 14,350 14,400 10,790 14,486 1,445,760 14,550 128,620 200 763 620 1,725,270 1,689,230 1,585,170 22,970 5,694,870
157 DPR
40,124,790 39,000 0 0 38,913 6,990 38,900 1,000 -100 30 18 9,030 19,590 7,990 311 1,672,700
158 DQC
27,558,066 16,300 0 0 15,959 14,600 16,200 0 -100 55 38 15,220 17,570 14,600 233 556,623
159 DRC
118,792,605 18,550 18,800 2,700 18,534 235,570 18,550 7,340 0 368 309 260,200 291,810 245,610 4,553 2,203,603
160 DRH
60,364,933 7,260 7,260 50 7,236 695,000 7,380 20,000 120 315 292 723,050 804,840 715,050 5,176 450,180
161 DRL
9,500,000 51,500 51,000 100 100,000 10 51,300 0 -200 11 7 1,860 930 110 6 487,350
162 DSN
12,083,009 45,900 0 0 45,963 1,610 46,100 1,950 200 48 31 5,890 8,500 3,560 164 557,027
163 DTA
18,059,832 3,960 4,130 10 3,968 5,040 4,000 60 40 30 24 18,940 8,190 5,110 20 72,239
164 DTL
60,630,984 10,100 0 0 0 0 0 0 0 0 4 0 2,990 0 0 620,500
165 DTT
8,151,820 12,600 0 0 0 0 0 0 0 1 2 10 20 0 0 102,713
166 DVP
40,000,000 34,300 0 0 34,259 10,800 34,300 500 0 41 39 19,040 22,000 11,300 388 1,372,000
167 DXG
518,796,292 11,500 11,650 32,690 11,593 2,775,090 11,700 133,900 200 896 873 3,187,230 3,326,110 2,941,680 34,118 6,084,406
168 DXV
9,900,000 2,410 2,410 4,020 2,075 2,410 2,410 10 0 21 15 23,720 11,510 6,440 15 23,859
169 E1VFVN30
391,900,000 13,290 13,290 300 13,329 594,280 13,500 11,080 210 471 253 612,810 625,340 605,660 8,075 5,290,650
170 EIB
1,229,432,904 17,850 17,850 560 17,392 88,260 17,800 5,020 -50 265 110 106,660 120,270 93,840 1,635 21,992,308
171 ELC
50,618,648 5,860 5,860 210 5,763 37,480 5,760 4,000 -100 73 34 63,180 63,410 41,690 240 293,347
172 EMC
15,297,333 14,300 0 0 0 0 0 0 0 6 1 2,110 10 0 0 218,752
173 EVE
38,047,973 9,570 9,400 540 9,499 9,580 9,800 100 230 90 69 15,900 13,350 10,220 97 411,402
174 EVG
60,000,000 4,150 4,150 1,030 4,140 713,020 4,150 40,510 0 261 394 775,490 846,100 754,560 3,124 249,000
175 FCM
41,000,000 6,340 0 0 6,396 27,360 6,490 10 150 32 45 34,030 34,660 27,370 175 266,090
176 FCN
118,029,323 10,100 10,200 8,950 10,279 486,440 10,250 21,600 150 302 275 558,230 581,460 516,990 5,313 1,225,274
177 FDC
38,629,988 11,500 0 0 11,765 510 11,500 0 0 5 5 550 1,760 510 6 444,245
178 FIR
20,799,997 29,900 30,200 9,280 30,173 81,530 30,250 6,030 350 77 101 123,970 106,940 96,840 2,922 629,200
179 FIT
254,730,247 9,600 9,650 340 9,717 809,180 9,400 18,010 -200 340 356 854,410 867,230 827,530 8,035 2,394,464
180 FLC
709,997,807 3,640 3,700 127,820 3,642 4,436,140 3,680 335,840 40 804 738 5,638,280 5,305,100 4,899,800 17,865 2,612,792
181 FMC
49,044,000 26,300 26,400 870 26,538 92,320 26,700 2,670 400 227 106 104,350 102,220 95,860 2,545 1,309,475
182 FPT
783,905,110 46,250 46,500 15,100 46,570 1,063,140 46,800 11,670 550 984 1,023 1,145,020 1,192,840 1,089,910 50,758 36,690,614
183 FRT
78,981,792 23,450 23,700 6,140 23,998 637,670 24,250 27,540 800 587 745 687,280 711,400 671,350 16,117 1,915,308
184 FTM
50,000,000 1,570 1,570 100 1,544 169,680 1,550 7,510 -20 155 85 204,260 194,390 177,290 274 77,500
185 FTS
132,267,274 15,000 15,200 50 14,997 473,840 14,700 46,360 -300 212 197 550,720 552,500 520,250 7,789 1,767,588
186 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 0 0 0 0 0 178,500
187 FUCTVGF2
17,000,000 9,540 0 0 0 0 0 0 0 0 1 0 10 0 0 162,180
188 FUCVREIT
5,000,000 6,610 0 0 6,135 1,630 6,150 0 -460 9 13 1,980 6,330 1,630 10 30,750
189 FUESSV50
13,500,000 11,600 0 0 11,657 58,160 11,800 0 200 26 11 114,480 96,020 58,160 678 159,300
190 FUESSVFL
69,000,000 9,080 0 0 9,153 150,220 9,270 0 190 327 177 258,140 392,650 150,220 1,375 639,630
191 FUEVFVND
122,000,000 11,710 0 0 11,885 191,160 11,890 5,000 180 339 239 197,000 202,250 196,160 2,332 1,450,580
192 GAB
13,800,000 151,600 154,500 180 152,523 28,140 152,100 0 500 31 91 62,910 38,450 28,320 4,320 2,098,980
193 GAS
1,913,950,000 70,300 71,800 23,110 72,091 430,430 72,400 31,460 2,100 538 970 500,720 514,750 485,000 34,967 138,569,980
194 GDT
16,942,208 30,000 30,000 100 29,955 8,980 30,000 0 0 25 30 10,490 13,590 9,080 272 514,109
195 GEG
203,891,677 20,500 20,500 6,460 20,663 397,130 20,700 8,610 200 256 244 431,710 464,810 412,200 8,516 4,220,558
196 GEX
469,969,050 17,300 17,350 11,650 17,241 880,630 17,300 55,200 0 302 392 1,129,690 1,265,520 947,480 16,340 8,446,621
197 GIL
36,000,000 17,600 17,750 400 17,829 53,620 18,000 1,100 400 126 102 59,410 57,740 55,120 982 432,000
198 GMC
26,747,105 17,800 17,600 340 17,748 37,750 18,200 20 400 114 67 41,520 39,400 38,110 676 487,694
199 GMD
296,924,957 18,900 19,000 230 19,110 129,720 19,150 12,230 250 154 199 164,020 301,710 142,180 2,718 5,686,113
200 GSP
36,000,000 10,900 0 0 0 0 0 0 0 4 4 6,000 690 0 0 392,400
201 GTA
9,830,000 10,800 10,450 10 12,500 240 10,300 0 -500 18 8 720 810 250 3 107,120
202 GTN
249,000,000 18,650 18,750 20,490 18,810 556,990 18,700 11,740 50 530 466 706,740 684,570 589,220 11,080 4,675,000
203 GVR
4,000,000,000 11,650 11,800 12,350 11,840 543,910 11,900 18,840 250 391 424 666,530 782,850 575,100 6,810 47,600,000
204 HAG
927,399,283 5,200 5,200 23,310 5,136 2,984,460 5,150 342,700 -50 793 602 3,515,620 4,236,760 3,350,470 17,215 4,776,460
205 HAH
47,392,798 10,500 10,500 50 10,368 14,660 10,400 0 -100 50 76 17,360 38,050 14,710 153 507,341
206 HAI
182,682,799 3,090 3,230 286,020 3,137 1,407,510 3,150 174,000 60 480 474 2,024,500 1,929,320 1,867,530 5,887 575,451
207 HAP
55,471,151 3,010 2,970 1,810 2,962 85,420 2,990 30 -20 150 80 95,930 96,470 87,260 258 166,324
208 HAR
99,184,090 3,160 3,220 5,000 3,197 103,220 3,220 10,500 60 104 72 129,830 129,810 118,720 380 326,347
209 HAS
7,800,000 7,300 0 0 0 0 0 0 0 6 5 2,000 8,460 0 0 58,400
210 HAX
36,610,129 13,250 13,400 7,010 13,188 333,780 13,900 25,940 650 290 276 369,180 388,980 366,730 4,857 510,747
211 HBC
230,875,398 10,500 10,500 31,490 10,727 2,678,770 10,750 99,990 250 980 1,030 3,143,540 3,056,940 2,810,250 30,142 2,481,911
212 HCD
27,000,000 3,560 3,560 3,520 3,427 185,890 3,460 140 -100 125 89 208,130 232,370 189,550 651 93,420
213 HCM
305,097,813 19,000 19,300 14,030 19,442 1,075,190 19,500 119,860 500 625 609 1,259,490 1,513,670 1,209,080 23,512 5,964,704
214 HDB
965,921,291 26,000 26,000 11,390 25,987 758,230 26,000 7,350 0 683 471 799,990 840,590 776,970 20,191 25,505,999
215 HDC
65,875,008 15,600 15,700 25,030 15,670 197,580 15,650 13,620 50 139 257 276,460 312,720 236,230 3,703 1,040,973
216 HDG
154,242,391 19,350 0 0 19,480 261,810 19,500 4,900 150 239 196 304,450 283,380 266,710 5,195 2,314,285
217 HHS
274,744,063 4,190 4,260 7,040 4,198 1,662,620 4,170 130,780 -20 466 402 2,034,340 1,855,050 1,800,440 7,555 1,145,683
218 HID
58,759,391 2,680 0 0 2,708 78,650 2,720 3,800 40 86 96 98,240 136,450 82,450 223 159,841
219 HII
27,850,000 13,000 13,000 2,500 12,970 65,920 12,900 50 -100 80 95 69,110 79,700 68,470 888 359,265
220 HMC
21,000,000 13,050 13,950 150 13,934 13,420 13,300 0 250 23 28 17,700 13,670 13,570 189 279,300
221 HNG
1,108,553,895 15,400 15,500 10 15,404 121,720 15,450 5,100 50 84 202 162,570 205,600 126,830 1,954 17,127,158
222 HOT
7,999,937 46,000 0 0 0 0 0 0 0 1 0 10 0 0 0 368,000
223 HPG
2,761,074,115 27,500 27,700 253,460 27,587 8,433,580 27,600 1,077,580 100 1,936 2,106 10,368,470 11,281,940 9,764,620 269,420 76,205,646
224 HPX
229,995,506 28,750 28,800 121,720 29,126 444,580 28,700 0 -50 116 122 567,050 589,900 566,300 16,455 6,600,871
225 HQC
476,599,274 1,620 1,630 140,450 1,622 7,305,010 1,600 3,885,510 -20 912 875 12,325,130 11,880,660 11,330,970 18,295 762,560
226 HRC
30,206,622 40,500 0 0 38,333 600 38,000 0 -2,500 6 6 3,000 1,120 600 23 1,147,852
227 HSG
444,379,313 11,850 11,900 35,700 11,948 5,461,380 11,900 510,610 50 1,071 1,391 7,330,930 6,871,530 6,007,690 71,751 5,291,040
228 HSL
15,749,956 4,850 5,160 50,000 4,916 29,700 4,980 0 130 103 66 87,790 95,800 79,700 404 78,435
229 HT1
381,541,911 13,550 13,700 30 13,596 45,380 13,650 1,000 100 103 101 69,490 69,580 46,410 631 5,208,702
230 HTI
24,949,200 13,600 0 0 13,846 650 13,200 500 -400 26 22 4,090 11,750 1,150 15 329,329
231 HTL
12,000,000 12,850 0 0 0 30 12,850 0 0 5 3 640 660 30 0 154,200
232 HTN
33,062,221 18,150 18,100 2,550 18,999 240,060 19,400 3,110 1,250 185 167 249,490 245,720 245,720 4,668 641,407
233 HTV
13,104,000 13,000 0 0 0 0 0 0 0 3 8 370 4,650 0 0 170,352
234 HU1
10,000,000 5,580 0 0 0 0 0 0 0 4 9 200 2,390 0 0 55,800
235 HU3
9,999,944 8,000 0 0 7,547 3,710 7,650 0 -350 6 4 4,400 19,390 3,710 28 76,500
236 HUB
15,246,000 18,500 0 0 18,182 770 18,500 0 0 11 13 6,860 4,320 770 14 282,051
237 HVG
227,038,291 5,400 0 0 0 0 0 0 0 0 0 0 0 0 0 1,226,007
238 HVH
19,500,000 8,800 9,000 1,500 8,880 62,050 8,950 100 150 124 148 67,010 78,170 63,650 566 179,000
239 HVN
1,418,290,847 25,900 26,000 1,760 26,031 203,640 26,000 3,220 100 479 333 276,480 250,950 208,620 5,430 36,875,562
240 HVX
41,525,250 3,400 0 0 3,509 570 3,170 0 -230 0 17 570 5,360 570 2 122,125
241 IBC
81,589,735 23,950 23,950 41,250 22,848 122,330 23,900 30 -50 61 27 165,290 170,490 163,610 3,784 1,949,995
242 ICT
32,185,000 20,400 20,500 3,000 20,053 18,850 19,900 800 -500 78 66 25,220 26,320 22,650 456 640,482
243 IDI
227,644,608 4,190 4,190 230 4,193 909,040 4,230 31,300 40 238 211 983,620 1,040,700 940,570 3,946 962,937
244 IJC
137,097,323 11,150 11,000 2,600 11,210 79,660 11,300 1,000 150 105 98 101,100 129,730 83,260 933 1,549,200
245 ILB
24,502,245 16,000 0 0 15,633 15,800 15,900 0 -100 31 44 22,840 25,780 15,800 247 389,586
246 IMP
49,387,359 58,800 58,800 1,400 58,689 31,880 58,400 610 -400 95 143 37,140 36,330 33,890 1,989 2,886,196
247 ITA
938,321,575 4,550 4,600 103,350 4,553 6,434,370 4,610 34,550 60 1,352 1,242 6,669,190 6,694,870 6,572,270 29,927 4,326,317
248 ITC
72,078,443 12,500 0 0 11,969 12,700 12,500 0 0 14 10 15,450 18,100 12,700 152 906,485
249 ITD
18,992,610 9,220 0 0 8,824 680 9,100 10 -120 15 21 820 31,850 690 6 173,490
250 JVC
112,500,171 3,780 3,780 20,110 3,667 857,370 3,620 27,640 -160 273 274 998,540 961,290 905,120 3,320 407,251
251 KBC
469,760,189 13,650 13,750 13,460 13,840 1,308,640 13,650 628,960 0 466 436 2,285,330 1,956,080 1,951,060 26,882 6,493,457
252 KDC
205,661,141 28,900 28,900 800 28,966 575,680 29,000 23,990 100 213 298 667,570 661,750 600,470 17,393 7,442,949
253 KDH
524,578,469 24,000 24,000 6,000 24,158 305,610 24,150 4,980 150 293 468 388,190 365,090 316,590 7,647 13,147,963
254 KHP
40,051,296 8,500 0 0 8,067 18,470 8,500 10 0 28 16 19,520 30,470 18,480 149 353,186
255 KMR
56,877,807 2,350 2,350 150 2,369 56,980 2,390 5,300 40 95 72 67,450 98,930 62,430 148 135,947
256 KOS
0 32,600 32,300 15,270 32,610 533,400 32,900 1,370 300 122 133 575,550 560,080 550,040 17,932 3,413,375
257 KPF
18,017,896 16,850 0 0 15,217 460 15,700 20 -1,150 4 8 480 3,210 480 8 282,881
258 KSB
53,546,782 22,800 23,000 37,070 23,258 1,055,370 23,700 52,910 900 523 622 1,175,610 1,188,360 1,145,350 26,653 1,274,583
259 L10
9,790,000 13,600 0 0 0 0 0 0 0 6 0 610 0 0 0 134,504
260 LAF
14,728,019 7,800 0 0 7,527 930 7,800 0 0 5 8 1,060 2,980 930 7 114,879
261 LBM
10,000,000 28,500 30,000 10 28,555 8,440 29,400 20 900 20 14 9,160 9,170 8,470 241 294,000
262 LCG
102,901,362 7,200 7,190 540 7,244 148,680 7,290 15,650 90 184 152 197,980 172,920 164,870 1,195 764,733
263 LCM
24,632,809 670 0 0 696 10,060 710 4,990 40 16 11 30,860 15,050 15,050 11 17,489
264 LDG
239,822,411 6,380 6,450 32,160 6,444 1,923,090 6,470 80,480 90 741 618 2,141,580 2,082,220 2,035,730 13,120 1,554,175
265 LEC
26,100,000 16,500 0 0 16,667 300 16,500 0 0 2 9 300 1,900 300 5 430,650
266 LGC
192,854,765 41,000 0 0 0 0 0 0 0 3 5 10 20,060 0 0 7,907,045
267 LGL
51,497,100 5,300 5,210 10 5,244 55,870 5,250 1,000 -50 76 55 74,790 69,750 56,880 299 270,375
268 LHG
50,012,010 17,650 17,650 1,050 17,870 27,420 17,750 4,030 100 54 67 44,470 98,790 32,500 581 887,713
269 LIX
32,400,000 58,200 58,200 1,760 58,342 97,580 58,200 1,000 0 107 266 105,000 118,750 100,340 5,853 1,885,680
270 LM8
9,388,682 13,950 0 0 13,699 730 13,750 20 -200 29 19 2,120 1,820 750 10 129,094
271 LSS
66,994,950 4,970 4,950 600 4,996 11,410 4,980 1,800 10 52 46 15,020 21,560 13,810 69 348,600
272 MBB
2,411,426,741 16,850 16,900 25,240 16,989 2,450,750 17,000 494,940 150 1,340 989 3,846,860 3,155,900 2,970,930 50,478 41,429,729
273 MCG
52,050,000 1,800 1,800 3,140 1,774 16,910 1,700 1,000 -100 20 26 51,180 30,900 21,050 38 97,767
274 MCP
15,052,615 9,320 0 0 0 0 0 0 0 7 0 2,010 0 0 0 140,465
275 MDG
10,324,781 11,400 0 0 10,448 2,010 11,800 0 400 5 7 3,020 4,030 2,010 21 128,491
276 MHC
41,406,844 5,800 5,800 38,290 5,704 419,550 5,680 26,760 -120 95 107 503,030 512,410 484,600 2,767 235,192
277 MSH
50,009,400 33,600 33,600 1,070 33,602 37,200 33,650 1,000 50 110 117 49,530 45,190 39,270 1,320 1,682,816
278 MSN
1,168,946,447 57,200 57,200 6,490 57,687 818,670 57,600 30,620 400 718 1,145 896,300 926,840 855,780 49,362 67,331,315
279 MWG
452,817,426 81,700 82,000 14,770 83,007 593,600 83,500 11,810 1,800 745 811 633,500 667,760 620,180 51,470 37,843,034
280 NAF
45,345,800 23,200 0 0 23,077 520 23,900 0 700 30 24 560 10,450 520 12 1,062,114
281 NAV
7,999,980 20,000 0 0 21,406 25,040 21,000 0 1,000 9 7 27,720 25,040 25,040 536 168,000
282 NBB
93,321,256 18,500 0 0 18,442 25,810 18,400 10,000 -100 64 70 59,270 36,920 35,810 660 1,848,752
283 NCT
26,165,732 66,400 67,000 1,560 66,871 55,330 66,800 2,610 400 218 172 63,000 102,830 59,500 3,979 1,747,952
284 NHH
34,440,000 44,450 0 0 44,093 260,470 44,600 10 150 40 78 260,680 261,820 260,480 11,485 1,536,024
285 NKG
181,999,868 7,220 7,350 20,000 7,318 826,980 7,320 38,230 100 318 316 965,920 956,630 885,210 6,478 1,332,239
286 NLG
249,702,575 25,350 25,400 24,430 25,387 859,260 25,450 10,220 100 369 317 1,111,160 997,630 893,910 22,697 6,609,431
287 NNC
21,920,000 45,750 0 0 46,452 1,550 46,100 0 350 30 33 2,210 1,710 1,550 72 1,010,512
288 NSC
17,574,516 62,500 0 0