HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 864.5 1.08 (0.13%)
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 184,014,420 77.63% 3,039,447 70.81% 53,017,564 22.37% 1,252,996 29.19% 237,031,984 4,292,443
cổ phiếu 184,014,420 77.63% 3,039,447 70.81% 53,017,564 22.37% 1,252,996 29.19% 237,031,984 4,292,443 3,020,395,783
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 91,064 -15.99% 83,736 -18.52% 7,328
Khối lượng 215,529,700 -32.33% 210,547,670 -31.38% 4,982,030
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
Lịch sử giá
Lịch sử lệnh
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 12,350 12,350 21,460 12,346 779,780 12,350 11,800 0 394 465 980,230 1,041,780 813,040 10,038 2,114,320
2 AAM 12,346,411 11,700 0 0 11,644 1,460 11,500 0 -200 16 35 4,820 2,700 1,460 17 120,189
3 ABS 28,800,000 12,450 12,450 160 12,044 71,240 12,100 2,500 -350 126 88 84,230 77,660 73,900 890 348,480
4 ABT 14,107,207 31,150 0 0 30,435 230 31,550 0 400 21 11 15,610 2,530 230 7 362,738
5 ACC 10,000,000 16,050 16,300 50 16,479 4,430 16,550 790 500 47 44 7,220 9,190 5,270 87 165,500
6 ACL 22,799,675 22,300 0 0 22,667 1,500 22,650 30 350 46 28 2,090 4,280 1,530 35 516,413
7 ADS 25,517,801 9,690 0 0 9,938 1,610 9,700 1,010 10 10 18 3,370 3,230 2,620 26 247,523
8 AGG 75,000,000 26,600 26,450 8,600 26,456 201,770 26,500 10,300 -100 144 170 259,810 232,400 220,670 5,838 1,987,500
9 AGM 18,200,000 13,400 13,300 10 13,446 36,220 13,600 6,000 200 63 58 51,000 42,900 42,230 568 247,520
10 AGR 212,000,000 3,510 3,500 8,590 3,533 76,150 3,560 32,590 50 107 111 140,410 183,640 117,330 415 751,872
11 AMD 163,504,874 3,060 3,030 19,390 3,059 1,097,170 3,050 20,100 -10 411 269 1,476,540 1,163,090 1,136,660 3,477 498,690
12 ANV 127,539,625 17,250 17,100 500 17,235 63,010 17,250 370 0 148 156 79,880 74,120 63,880 1,101 2,192,956
13 APC 20,121,395 20,550 20,550 3,480 20,090 17,820 20,400 400 -150 91 88 22,290 26,470 21,700 438 406,063
14 APG 34,028,900 9,200 9,200 212,840 9,217 595,770 9,260 1,000 60 105 158 876,080 825,590 809,610 7,459 315,108
15 ASM 258,867,849 5,600 5,560 10,280 5,581 1,524,560 5,570 31,350 -30 356 275 1,666,340 1,587,260 1,566,190 8,740 1,441,894
16 ASP 37,339,929 5,400 0 0 5,294 6,800 5,390 50 -10 33 42 8,400 8,390 6,850 37 201,260
17 AST 45,000,000 51,300 50,500 970 51,057 9,460 50,700 1,170 -600 149 75 25,560 14,510 11,600 592 2,281,500
18 ATG 15,220,000 790 0 0 743 138,570 740 7,000 -50 46 39 234,170 239,870 145,570 108 11,263
19 BBC 15,420,782 48,400 48,000 400 48,276 580 48,400 20 0 26 15 1,360 3,960 1,000 48 746,366
20 BCE 30,000,000 7,960 0 0 7,952 10,940 7,990 20 30 52 49 15,540 38,810 10,960 87 239,700
21 BCG 108,005,760 7,350 7,360 5,000 7,600 993,010 7,650 54,200 300 322 461 1,090,360 1,106,000 1,052,210 7,998 826,244
22 BFC 57,167,993 11,650 11,650 200 11,877 109,120 11,750 14,900 100 160 197 148,160 145,200 124,220 1,473 671,724
23 BHN 231,800,000 53,900 0 0 52,381 210 53,500 0 -400 50 17 2,270 930 210 11 12,401,300
24 BIC 117,276,895 19,500 19,150 1,000 19,292 27,680 19,450 6,200 -50 140 125 43,270 43,920 34,880 673 2,281,036
25 BID 4,022,018,040 40,600 40,500 2,090 40,506 739,800 40,550 26,770 -50 737 742 842,450 893,130 768,660 31,136 163,092,832
26 BMC 12,392,630 11,550 11,500 1,850 11,567 5,360 11,550 10 0 41 18 16,720 36,620 7,220 83 143,135
27 BMI 91,354,037 22,800 22,800 60 22,816 136,440 22,700 1,680 -100 121 167 143,760 162,190 138,180 3,152 2,073,737
28 BMP 81,860,938 54,200 54,700 570 54,323 27,760 54,300 1,940 100 122 96 44,740 56,370 30,270 1,644 4,445,049
29 BRC 12,374,997 11,000 0 0 0 0 0 0 0 0 4 0 4,200 0 0 136,125
30 BSI 122,070,078 8,300 0 0 8,471 5,430 8,450 0 150 34 57 15,700 9,050 5,430 46 1,027,272
31 BTP 60,485,600 15,400 0 0 15,186 28,710 15,250 510 -150 51 26 30,860 43,260 29,220 443 922,405
32 BTT 13,500,000 37,000 0 0 37,255 510 38,950 0 1,950 12 15 2,030 11,230 510 19 525,825
33 BVH 742,322,764 47,200 47,100 1,410 47,147 222,900 47,200 1,240 0 417 492 233,920 238,740 225,550 10,633 35,037,634
34 BWE 150,000,000 24,300 23,900 2,000 24,057 70,000 24,050 140 -250 111 73 100,520 188,130 72,140 1,736 3,607,500
35 C32 15,030,145 22,600 0 0 22,280 113,510 22,600 990 0 167 61 153,440 119,340 114,500 2,551 339,681
36 C47 17,020,130 8,700 9,000 3,310 9,274 64,700 9,300 0 600 75 50 75,920 68,010 68,010 630 158,287
37 CAV 57,600,000 66,100 0 0 66,316 950 66,000 0 -100 9 8 5,970 2,720 950 63 3,794,302
38 CCI 17,743,865 13,400 0 0 13,433 2,010 13,350 0 -50 6 6 3,110 2,590 2,010 27 234,174
39 CCL 47,499,885 7,700 7,320 15,110 7,511 179,870 7,580 12,060 -120 194 157 221,330 244,080 207,040 1,553 360,049
40 CCTD2001 1,000,000 2,080 0 0 2,115 144,190 2,050 0 -30 259 246 158,190 148,590 144,190 305 2,050
41 CDC 15,706,406 21,200 22,600 10 22,638 6,140 22,650 0 1,450 21 23 6,440 6,150 6,150 139 355,750
42 CDPM2002 2,000,000 2,310 0 0 2,291 76,380 2,320 10 10 167 132 107,590 88,130 76,390 175 4,640
43 CEE 41,500,000 15,900 0 0 0 0 15,900 10 0 5 9 20 11,080 10 0 628,050
44 CFPT2002 1,000,000 420 0 0 452 13,270 490 1,010 70 66 74 16,080 25,150 14,280 7 490
45 CFPT2003 2,000,000 9,520 0 0 9,733 28,050 9,660 0 140 274 259 122,970 98,460 28,050 273 19,320
46 CFPT2004 2,000,000 6,670 0 0 6,927 31,760 6,900 1,100 230 295 276 155,330 167,200 32,860 228 13,800
47 CFPT2006 5,000,000 1,600 1,540 220 1,658 19,300 1,630 10 30 163 177 42,040 76,670 19,530 32 8,150
48 CHDB2003 2,000,000 1,150 0 0 1,083 73,850 1,080 10 -70 111 121 174,060 87,560 73,860 80 2,160
49 CHDB2005 1,500,000 1,000 0 0 952 11,560 960 0 -40 61 54 86,580 88,920 11,560 11 1,440
50 CHP 138,598,505 18,150 0 0 17,901 4,860 18,000 10 -150 22 25 7,070 6,990 4,870 87 2,494,773
51 CHPG2002 3,000,000 1,870 0 0 1,778 194,650 1,760 10 -110 238 217 250,660 234,850 194,660 346 5,280
52 CHPG2005 2,000,000 10,150 0 0 9,394 11,710 9,330 1,100 -820 127 280 25,710 58,700 12,810 121 18,660
53 CHPG2006 4,000,000 3,580 0 0 3,125 320 3,400 0 -180 173 166 22,380 22,520 320 1 13,600
54 CHPG2007 2,500,000 5,350 0 0 5,178 47,510 5,090 0 -260 189 188 55,010 53,010 47,510 246 12,725
55 CHPG2008 5,000,000 3,760 0 0 3,695 106,910 3,560 500 -200 289 298 223,450 154,750 107,410 397 17,800
56 CHPG2009 5,000,000 3,530 3,490 70 3,467 82,780 3,320 0 -210 336 339 85,060 124,850 82,850 287 16,600
57 CHPG2010 2,000,000 1,490 1,500 4,000 1,428 192,640 1,410 0 -80 101 126 300,640 285,640 196,640 281 2,820
58 CIG 31,539,947 1,900 1,900 1,500 1,897 14,230 2,030 560 130 46 38 16,330 16,290 16,290 32 64,026
59 CII 283,168,152 18,200 18,150 9,500 18,174 743,540 18,100 67,160 -100 606 436 1,080,080 878,860 820,200 14,901 4,322,973
60 CKG 50,000,000 10,800 10,800 300 10,862 191,400 11,000 15,530 200 259 203 404,710 267,760 207,230 2,253 550,000
61 CLC 26,207,583 26,900 0 0 26,841 12,630 27,000 10 100 19 18 14,410 13,890 12,640 339 707,605
62 CLG 21,150,000 1,470 0 0 1,516 13,850 1,450 0 -20 45 53 45,870 65,740 13,850 21 30,668
63 CLL 34,000,000 29,000 0 0 0 10 28,000 10 -1,000 16 12 1,910 4,690 20 1 952,000
64 CLW 13,000,000 25,600 0 0 0 0 0 0 0 1 2 3,000 60 0 0 332,800
65 CMBB2002 3,000,000 560 0 0 550 129,120 530 100 -30 65 66 251,150 277,550 129,220 72 1,590
66 CMBB2003 3,000,000 1,500 0 0 1,506 37,180 1,460 1,000 -40 55 72 163,830 188,360 38,180 58 4,380
67 CMBB2005 1,500,000 780 0 0 0 800 720 0 -60 34 35 2,000 6,000 800 0 1,080
68 CMBB2006 5,000,000 1,120 1,120 110 1,148 21,770 1,120 100 0 102 103 43,180 64,180 21,980 25 5,600
69 CMG 99,999,866 30,200 30,200 200 29,522 66,460 29,300 3,520 -900 280 172 75,500 74,230 70,180 2,071 2,929,996
70 CMSN2001 2,000,000 1,340 0 0 1,293 19,330 1,310 0 -30 72 72 52,750 73,930 19,330 25 2,620
71 CMSN2002 4,000,000 1,130 0 0 1,000 1,000 1,060 0 -70 70 68 51,970 51,000 1,000 1 4,240
72 CMSN2003 2,000,000 30 0 0 30 434,410 30 0 0 91 60 1,742,850 633,140 434,410 13 60
73 CMSN2004 1,500,000 1,260 0 0 1,261 74,570 1,260 0 0 17 43 122,000 88,870 74,570 94 1,890
74 CMSN2005 5,000,000 1,280 0 0 1,250 4,000 1,170 0 -110 130 123 24,000 64,000 4,000 5 5,850
75 CMV 12,103,912 12,900 12,900 2,000 0 10 12,000 310 -900 24 19 14,980 3,110 2,320 30 145,247
76 CMWG2002 2,000,000 10 10 48,480 18 218,090 10 0 0 55 49 1,248,110 559,200 266,570 4 20
77 CMWG2005 1,000,000 4,100 0 0 3,922 32,640 3,900 0 -200 205 167 36,080 37,690 32,640 128 3,900
78 CMWG2006 1,500,000 790 0 0 743 5,380 720 0 -70 55 51 243,290 20,500 5,380 4 1,080
79 CMWG2007 2,000,000 9,580 0 0 9,446 18,420 9,360 10 -220 176 191 61,000 60,850 18,430 174 18,720
80 CMWG2008 5,000,000 1,060 930 1,600 935 42,760 890 19,440 -170 141 136 70,000 84,520 63,800 58 4,450
81 CMX 26,442,468 15,100 15,300 4,120 15,143 177,570 15,100 37,500 0 225 164 233,820 247,470 219,190 3,318 399,281
82 CNG 27,000,000 21,000 0 0 21,003 11,570 21,200 0 200 32 39 15,660 14,310 11,570 243 572,393
83 CNVL2001 2,000,000 2,460 0 0 2,388 13,820 2,380 0 -80 179 177 24,820 24,830 13,820 33 4,760
84 CNVL2002 1,500,000 3,400 0 0 3,420 73,100 3,420 0 20 159 157 172,100 161,100 73,100 250 5,130
85 COM 14,120,628 42,450 0 0 45,455 110 42,500 0 50 21 8 400 190 110 5 600,127
86 CPNJ2002 1,000,000 2,210 0 0 2,203 23,150 2,200 0 -10 214 186 68,350 50,860 23,150 51 2,200
87 CPNJ2003 1,500,000 350 0 0 518 1,930 320 0 -30 53 50 7,900 12,820 1,930 1 480
88 CPNJ2004 2,500,000 380 380 200 322 93,180 330 4,000 -50 60 68 155,540 106,350 97,380 32 825
89 CPNJ2005 5,000,000 720 0 0 691 11,570 710 7,100 -10 87 94 45,770 73,270 18,670 13 3,550
90 CRC 15,000,000 12,550 12,500 4,500 12,275 106,560 12,200 10 -350 72 75 139,380 123,520 111,070 1,364 183,000
91 CRE 80,000,000 18,650 18,550 28,650 18,547 750,800 18,700 77,110 50 183 261 1,027,870 956,590 856,560 15,898 1,495,998
92 CREE2003 5,000,000 930 0 0 896 53,600 880 20,000 -50 93 87 104,570 133,600 73,600 66 4,400
93 CROS2002 2,000,000 500 0 0 577 93,660 520 2,000 20 123 90 174,000 100,100 95,660 55 1,040
94 CSBT2001 2,000,000 750 0 0 0 0 0 0 0 34 11 32,350 41,630 0 0 1,500
95 CSM 103,626,467 14,800 0 0 15,183 77,190 15,300 3,600 500 90 118 92,170 98,800 80,790 1,227 1,585,467
96 CSTB2002 3,000,000 1,880 0 0 1,947 84,750 1,930 10 50 71 70 164,460 145,250 84,760 165 5,790
97 CSTB2003 3,000,000 1,530 0 0 1,577 302,390 1,590 30 60 97 100 361,070 306,280 302,420 477 4,770
98 CSTB2004 5,000,000 1,640 0 0 1,780 169,650 1,710 0 70 107 128 248,300 248,000 169,650 302 8,550
99 CSTB2005 2,000,000 1,090 0 0 1,084 21,220 1,070 0 -20 47 50 120,220 109,410 21,220 23 2,140
100 CSTB2006 2,000,000 1,470 0 0 1,509 5,300 1,520 0 50 46 47 104,300 93,300 5,300 8 3,040
101 CSV 44,200,000 21,400 0 0 21,371 78,750 21,400 14,890 0 117 109 128,290 111,280 93,640 2,002 945,880
102 CTCB2003 1,500,000 650 0 0 1,000 1,000 650 0 0 6 5 21,600 25,000 1,000 1 975
103 CTCB2004 2,000,000 1,830 0 0 1,779 107,900 1,750 0 -80 57 52 143,270 136,960 107,900 192 3,500
104 CTCB2005 3,000,000 1,790 0 0 1,737 21,300 1,730 1,000 -60 61 60 136,860 113,650 22,300 39 5,190
105 CTCB2006 5,000,000 1,960 1,760 100 1,814 8,820 1,720 420 -240 110 121 32,340 68,720 9,340 16 8,600
106 CTD 79,255,000 79,700 79,700 12,260 80,897 816,470 80,100 18,610 400 842 883 867,770 860,170 847,340 68,518 6,111,035
107 CTF 45,539,968 20,700 21,050 10 20,906 163,640 21,000 40 300 56 93 164,300 168,590 163,690 3,421 956,339
108 CTG 3,723,404,556 23,450 23,450 54,770 23,722 5,019,670 23,650 230,190 200 1,463 1,792 5,653,690 5,708,570 5,304,630 125,804 88,058,518
109 CTI 62,999,997 14,600 14,600 350 14,441 138,560 14,600 11,340 0 233 211 166,070 237,000 150,250 2,172 800,080
110 CTS 106,436,576 7,380 7,300 2,100 7,333 100,910 7,380 24,020 0 97 97 133,030 172,150 127,030 933 785,229
111 CVHM2001 2,000,000 1,660 0 0 1,631 36,790 1,630 0 -30 141 128 92,190 49,790 36,790 60 3,260
112 CVHM2002 1,500,000 12,360 0 0 12,427 18,830 12,000 0 -360 294 326 58,260 64,850 18,830 234 18,000
113 CVHM2003 5,000,000 1,600 1,600 2,830 1,599 107,590 1,560 4,020 -40 159 189 135,510 160,420 114,440 183 7,800
114 CVHM2004 1,500,000 1,160 0 0 0 10 1,120 0 -40 70 76 50,010 50,170 10 0 1,680
115 CVIC2001 2,000,000 950 0 0 856 73,600 870 4,240 -80 107 100 139,840 124,380 77,840 67 1,740
116 CVIC2002 2,000,000 40 0 0 30 199,670 40 100 0 33 41 424,770 473,950 199,770 6 80
117 CVIC2003 1,500,000 850 0 0 805 105,560 810 0 -40 52 47 161,860 155,220 105,560 85 1,215
118 CVJC2001 2,000,000 640 0 0 0 0 0 0 0 6 7 9,500 16,560 0 0 1,280
119 CVJC2002 5,000,000 1,030 0 0 0 0 1,030 10 0 99 65 20,570 61,000 10 0 5,150
120 CVJC2003 1,500,000 1,120 0 0 0 0 0 0 0 11 10 88,540 55,000 0 0 1,680
121 CVNM2002 3,000,000 1,380 0 0 1,329 67,730 1,310 0 -70 88 74 155,590 159,730 67,730 90 3,930
122 CVNM2003 3,000,000 2,560 0 0 2,523 86,810 2,450 1,300 -110 51 39 119,830 115,070 88,110 222 7,350
123 CVNM2004 2,000,000 15,350 0 0 14,992 12,740 14,920 1,000 -430 185 202 50,920 57,860 13,740 206 29,840
124 CVNM2005 5,000,000 2,210 0 0 0 0 2,100 2,050 -110 132 121 22,050 65,000 2,050 4 10,500
125 CVNM2006 2,000,000 1,150 0 0 0 10 1,150 0 0 28 31 55,260 33,010 10 0 2,300
126 CVNM2007 2,000,000 2,140 0 0 1,946 2,570 1,900 0 -240 47 42 58,570 57,570 2,570 5 3,800
127 CVPB2003 1,500,000 540 550 100 510 29,440 540 4,000 0 61 65 36,870 76,330 33,540 17 810
128 CVPB2005 2,000,000 1,530 1,360 3,000 1,502 28,620 1,530 350 0 80 51 47,040 41,350 31,970 47 3,060
129 CVPB2006 5,000,000 1,950 0 0 1,876 21,320 1,970 500 20 151 141 107,260 68,130 21,820 41 9,850
130 CVPB2007 5,000,000 1,080 1,020 90 1,182 11,000 1,150 1,000 70 171 168 32,600 71,090 12,090 14 5,750
131 CVRE2001 8,000,000 150 150 200 134 320,840 140 0 -10 96 107 799,260 649,580 321,040 43 1,120
132 CVRE2003 3,000,000 1,020 0 0 994 21,120 980 41,010 -40 83 90 76,740 72,590 62,130 61 2,940
133 CVRE2004 1,000,000 130 130 1,000 83 145,080 80 0 -50 96 96 330,090 191,490 146,080 12 80
134 CVRE2005 1,500,000 3,350 0 0 3,186 29,500 3,270 0 -80 168 168 107,860 65,190 29,500 94 4,905
135 CVRE2006 5,000,000 1,500 0 0 1,457 5,490 1,460 1,990 -40 167 169 30,980 75,690 7,480 11 7,300
136 CVRE2007 2,000,000 1,200 0 0 1,141 42,060 1,170 1,000 -30 102 79 146,060 54,060 43,060 50 2,340
137 CVT 36,690,887 17,450 17,600 3,000 17,927 244,050 17,900 3,000 450 341 273 296,310 289,310 250,050 4,482 656,767
138 D2D 21,354,984 55,000 55,300 40 55,337 81,970 55,400 1,620 400 252 285 85,640 88,310 83,630 4,628 1,180,572
139 DAG 51,795,085 5,550 5,550 2,250 5,754 639,540 5,930 90,400 380 161 217 1,101,000 732,190 732,190 4,228 307,137
140 DAH 34,200,000 13,600 12,650 5,080 12,650 688,990 12,650 0 -950 8 332 694,070 2,073,690 694,070 8,780 432,630
141 DAT 46,005,413 16,200 0 0 0 20 17,300 0 1,100 16 0 2,560 20 20 0 795,894
142 DBC 104,763,911 44,400 44,000 37,780 43,639 2,441,050 44,500 334,300 100 1,628 1,387 2,824,130 2,815,910 2,813,130 123,063 4,661,994
143 DBD 52,379,000 46,900 0 0 46,867 3,990 46,950 30 50 50 48 6,440 9,700 4,020 188 2,459,190
144 DCL 56,832,824 21,000 21,100 30 20,991 15,340 21,000 180 0 66 82 28,420 21,560 15,550 327 1,193,489
145 DCM 529,400,000 8,800 8,800 22,100 8,991 1,809,420 9,020 29,560 220 775 783 1,972,820 1,957,870 1,861,080 16,729 4,775,188
146 DGW 43,151,747 41,900 41,500 13,650 40,847 429,500 40,700 12,210 -1,200 716 655 481,260 460,560 455,360 18,607 1,750,111
147 DHA 15,119,946 30,100 29,800 5,000 29,203 100,160 29,600 320 -500 152 115 109,970 106,500 105,480 3,083 435,892
148 DHC 55,995,783 35,500 36,400 166,630 37,684 2,220,630 37,950 210 2,450 879 223 3,056,970 2,387,470 2,387,470 89,755 2,125,040
149 DHG 130,746,071 93,400 93,000 10 93,379 8,760 93,500 2,130 100 55 121 12,820 13,570 10,900 1,019 12,224,758
150 DHM 31,396,180 8,600 0 0 8,045 30,330 9,000 5,030 400 19 26 45,460 58,570 35,360 289 282,566
151 DIC 26,585,840 1,680 1,680 500 1,666 149,480 1,680 11,100 0 95 93 185,670 191,630 161,080 268 43,822
152 DIG 314,943,601 12,700 12,600 9,900 12,774 1,186,650 12,950 111,020 250 462 363 1,383,150 1,624,650 1,307,570 16,721 3,971,612
153 DLG 299,309,720 1,570 1,570 21,670 1,571 4,042,720 1,580 80,610 10 765 600 4,793,610 4,686,140 4,145,000 6,511 472,909
154 DMC 34,727,465 50,700 50,600 10 50,762 14,440 51,000 1,400 300 108 56 24,070 21,720 15,850 806 1,771,101
155 DPG 44,999,810 23,200 23,100 3,000 23,248 97,770 23,300 1,000 100 235 150 120,010 138,040 101,770 2,365 1,013,546
156 DPM 391,400,000 14,350 14,350 10,190 14,447 1,314,980 14,450 50,090 100 719 608 1,778,660 1,547,220 1,375,260 19,867 5,654,780
157 DPR 43,000,000 38,400 0 0 38,635 17,290 38,400 0 0 36 20 116,630 776,640 17,290 668 1,540,792
158 DQC 34,359,416 16,200 0 0 16,240 26,540 16,300 0 100 38 47 39,390 37,720 26,540 431 449,196
159 DRC 118,792,605 18,600 18,600 1,100 18,781 139,450 18,850 13,850 250 204 282 171,610 240,480 154,400 2,900 2,239,241
160 DRH 60,999,933 7,300 7,300 42,020 7,241 675,440 7,290 47,000 -10 263 265 769,080 811,940 764,460 5,541 440,060
161 DRL 9,500,000 51,000 0 0 50,761 1,970 51,000 0 0 11 19 2,530 3,160 1,970 100 484,500
162 DSN 12,083,009 46,250 46,150 100 46,111 14,400 46,200 210 -50 60 47 15,850 15,700 14,710 678 558,235
163 DTA 18,059,832 3,900 3,900 7,150 5,263 190 3,890 50 -10 32 23 11,750 15,640 7,390 29 70,253
164 DTL 61,435,604 10,800 0 0 0 10 11,550 0 750 0 9 10 880 10 0 700,288
165 DTT 8,151,820 12,600 0 0 0 0 0 0 0 1 2 10 70 0 0 102,713
166 DVP 40,000,000 36,500 35,000 50 34,877 3,240 35,200 0 -1,300 39 60 4,470 4,010 3,290 115 1,408,000
167 DXG 520,034,667 11,500 11,500 16,470 11,564 1,697,480 11,500 51,970 0 678 609 1,966,430 2,283,880 1,765,920 20,416 5,966,157
168 DXV 9,900,000 2,400 0 0 2,222 1,350 2,390 10 -10 24 17 7,990 4,300 1,360 3 23,661
169 E1VFVN30 389,500,000 13,480 13,480 20 13,402 78,870 13,440 1,700 -40 304 431 81,000 81,520 80,590 1,080 5,234,880
170 EIB 1,235,522,904 17,800 17,700 20 17,535 39,520 17,650 31,390 -150 358 223 91,040 97,540 70,930 1,247 21,699,491
171 ELC 50,928,243 5,790 0 0 5,708 39,240 5,680 3,980 -110 75 41 55,510 52,720 43,220 246 287,514
172 EMC 15,297,333 14,300 0 0 0 0 0 0 0 2 2 1,010 210 0 0 218,752
173 EVE 41,979,773 9,770 9,400 100 0 40 9,450 150 -320 29 26 1,380 10,190 290 3 359,553
174 EVG 60,000,000 4,020 4,020 1,020 4,063 692,780 4,200 46,060 180 263 219 794,890 778,980 739,860 3,013 252,000
175 FCM 41,000,000 6,380 0 0 6,590 21,700 6,500 5,020 120 49 30 32,090 32,720 26,720 176 266,500
176 FCN 119,538,893 10,100 10,100 5,580 10,377 726,710 10,500 51,850 400 646 473 1,094,630 955,450 784,140 8,141 1,239,308
177 FDC 38,629,988 10,750 0 0 7,692 130 11,300 0 550 11 14 1,250 1,630 130 1 436,519
178 FIR 20,799,997 30,400 30,200 5,300 30,398 73,360 30,350 5,700 -50 79 80 105,270 91,880 84,360 2,563 631,280
179 FIT 254,730,247 9,400 9,350 1,510 9,479 401,950 9,350 66,200 -50 288 280 473,470 535,910 469,660 4,443 2,381,728
180 FLC 709,997,807 3,460 3,450 34,690 3,429 7,708,520 3,350 1,191,510 -110 1,430 955 9,496,480 9,041,550 8,934,720 30,542 2,378,493
181 FMC 49,044,000 27,200 27,100 1,200 27,191 63,220 27,050 340 -150 124 88 70,520 74,170 64,760 1,761 1,326,640
182 FPT 783,987,486 47,450 47,300 8,710 47,679 1,437,160 47,700 26,740 250 1,331 1,401 1,514,890 1,562,620 1,472,610 70,210 37,392,274
183 FRT 78,981,792 24,000 24,000 8,900 24,159 387,800 24,200 20,470 200 452 496 440,510 452,520 417,170 10,079 1,911,359
184 FTM 50,000,000 1,540 1,560 10 1,527 52,400 1,540 110 0 145 68 76,150 151,560 52,520 80 77,000
185 FTS 120,244,051 13,900 13,700 11,520 13,980 296,860 14,500 57,220 600 327 139 368,390 381,950 365,600 5,138 1,917,875
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 0 0 0 0 0 162,180
188 FUCVREIT 5,000,000 6,580 6,570 50 0 10 6,120 0 -460 12 8 210 910 60 0 30,600
189 FUESSV50 13,500,000 11,900 0 0 11,892 58,360 11,900 10 0 9 14 100,620 82,360 58,370 694 160,650
190 FUESSVFL 69,000,000 9,320 0 0 9,284 51,700 9,280 160 -40 115 147 179,280 140,200 51,860 482 640,320
191 FUEVFVND 122,300,000 11,950 0 0 11,901 35,040 11,930 0 -20 275 289 89,870 43,410 35,040 417 1,459,039
192 GAB 13,800,000 151,400 154,000 180 152,194 24,160 151,200 150 -200 81 84 66,840 38,520 24,490 3,728 2,086,560
193 GAS 1,913,950,000 72,400 72,500 10,180 73,613 423,620 72,900 100,240 500 545 762 549,840 543,660 534,040 39,234 139,526,955
194 GDT 17,136,968 30,000 30,000 1,000 29,866 6,730 30,000 200 0 37 49 13,940 10,590 7,930 237 508,266
195 GEG 203,891,677 20,550 20,550 60 20,360 372,440 20,350 15,010 -200 261 238 405,930 422,810 387,510 7,890 4,149,196
196 GEX 488,244,000 17,350 17,500 16,850 17,835 2,626,420 17,900 82,250 550 660 930 2,838,260 2,836,570 2,725,520 48,609 8,412,446
197 GIL 24,000,000 18,100 17,700 5,830 17,911 60,520 18,050 3,500 -50 155 87 83,170 82,620 69,850 1,250 649,800
198 GMC 26,796,365 19,450 19,800 550 18,788 4,950 19,300 10 -150 68 55 7,590 7,900 5,510 105 516,219
199 GMD 296,924,957 19,150 19,150 4,800 19,097 70,640 19,100 2,400 -50 155 109 114,780 187,480 77,840 1,487 5,671,267
200 GSP 36,000,000 11,000 11,000 100 10,989 10,010 11,100 100 100 22 19 13,150 11,290 10,210 112 399,600
201 GTA 10,400,000 10,950 10,950 10 0 0 10,950 0 0 10 6 270 1,500 10 0 107,639
202 GTN 250,000,000 18,650 19,100 121,370 19,706 5,267,850 19,950 3,980 1,300 1,422 1,006 5,727,750 5,393,200 5,393,200 106,207 4,967,550
203 GVR 4,000,000,000 11,650 11,650 1,100 11,591 792,170 11,650 40,000 0 698 420 907,970 906,550 833,270 9,661 46,600,000
204 HAG 927,467,947 5,020 0 0 5,011 3,101,320 5,000 370,370 -20 758 609 3,588,220 3,721,170 3,471,690 17,393 4,636,996
205 HAH 48,782,751 10,350 0 0 10,133 36,910 10,200 0 -150 93 52 42,370 41,140 36,910 374 483,407
206 HAI 182,682,799 3,030 0 0 3,029 1,475,180 3,050 13,760 20 670 380 1,516,750 1,609,670 1,488,940 4,511 557,183
207 HAP 55,626,621 3,000 3,000 10 2,967 15,840 2,950 8,900 -50 62 33 48,100 40,430 24,750 73 163,640
208 HAR 101,350,100 3,180 0 0 3,095 321,180 3,170 20,100 -10 286 167 390,530 363,290 341,280 1,057 314,414
209 HAS 8,000,000 7,370 0 0 7,500 3,600 7,400 0 30 9 10 6,600 11,110 3,600 27 57,720
210 HAX 36,744,399 13,900 13,700 2,690 13,641 144,860 13,750 2,050 -150 172 174 156,050 169,800 149,600 2,041 503,389
211 HBC 230,875,398 10,650 10,600 25,520 10,640 1,868,100 10,600 131,520 -50 1,125 718 2,527,520 2,208,080 2,025,140 21,542 2,447,279
212 HCD 27,000,000 3,550 0 0 3,635 672,710 3,610 3,000 60 145 218 694,510 695,190 675,710 2,455 97,470
213 HCM 305,882,263 19,300 0 0 19,392 1,631,650 19,650 69,230 350 684 672 1,830,220 1,791,510 1,700,880 33,001 5,995,172
214 HDB 980,999,979 26,000 0 0 25,928 491,100 26,050 23,600 50 563 486 558,840 581,940 514,700 13,348 25,162,250
215 HDC 66,515,837 15,900 15,900 2,120 15,886 148,620 15,900 34,450 0 192 226 210,830 278,990 185,190 2,943 1,047,413
216 HDG 118,681,289 20,600 0 0 21,198 984,690 21,100 21,330 500 568 508 1,011,700 1,073,300 1,006,020 21,323 3,254,514
217 HHS 274,744,063 4,060 0 0 4,097 1,487,120 4,130 56,480 70 503 486 1,598,630 1,580,930 1,543,600 6,326 1,134,693
218 HID 58,765,032 2,660 0 0 2,693 57,930 2,660 40 0 65 78 68,060 106,750 57,970 156 156,300
219 HII 27,850,000 12,700 0 0 12,800 70,940 12,900 0 200 73 93 80,230 80,850 70,940 908 359,265
220 HMC 21,000,000 13,450 13,950 30 15,000 200 13,900 0 450 17 8 4,020 4,650 230 3 291,900
221 HNG 1,108,553,895 15,350 0 0 15,295 95,390 15,400 2,090 50 144 165 411,100 174,360 97,480 1,491 17,071,730
222 HOT 8,000,000 46,000 0 0 0 0 0 0 0 0 4 0 810 0 0 367,997
223 HPG 2,761,074,115 28,350 28,250 102,440 28,116 8,796,400 28,050 257,060 -300 2,906 2,300 9,849,850 9,454,730 9,155,900 257,416 77,448,129
224 HPX 229,995,506 28,500 0 0 28,635 583,870 28,650 2,430 150 41 169 587,630 598,240 586,300 16,789 6,589,371
225 HQC 476,600,000 1,580 0 0 1,579 4,882,580 1,590 780,110 10 910 753 6,302,090 7,411,240 5,662,690 8,951 757,793
226 HRC 30,206,622 38,000 0 0 38,028 4,260 38,950 0 950 13 13 6,480 4,990 4,260 162 1,176,548
227 HSG 444,625,213 11,800 11,800 158,510 11,650 9,819,260 11,600 456,570 -200 2,147 1,539 12,257,040 10,829,690 10,434,340 121,561 5,154,800
228 HSL 15,749,956 4,980 0 0 4,872 16,010 4,920 0 -60 48 40 23,260 44,990 16,010 78 77,490
229 HT1 381,589,911 13,850 0 0 13,707 44,650 13,800 2,250 -50 81 109 72,120 138,870 46,900 643 5,265,278
230 HTI 24,949,200 13,450 0 0 12,885 3,570 13,100 0 -350 34 30 4,590 7,730 3,570 46 326,835
231 HTL 12,000,000 12,850 0 0 0 0 0 0 0 5 5 70 750 0 0 154,200
232 HTN 33,062,221 19,700 0 0 19,460 22,970 19,600 5,500 -100 78 73 32,920 56,700 28,470 554 648,020
233 HTV 13,104,000 13,200 0 0 0 0 0 0 0 5 9 430 8,270 0 0 172,973
234 HU1 10,000,000 5,410 0 0 0 0 0 0 0 13 6 210 2,390 0 0 54,100
235 HU3 9,999,944 7,650 0 0 0 10 7,800 0 150 4 5 10,710 13,050 10 0 78,000
236 HUB 15,246,000 18,000 0 0 0 0 18,400 10 400 11 7 11,000 1,850 10 0 280,526
237 HVG 227,038,291 5,400 0 0 0 0 0 0 0 0 0 0 0 0 0 1,226,007