HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 863.08 -0.34 (-0.04%)
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 154,580,430 77.62% 2,575,440 70.96% 44,559,799 22.38% 1,054,094 29.04% 199,140,229 3,629,534
cổ phiếu 154,580,430 77.62% 2,575,440 70.96% 44,559,799 22.38% 1,054,094 29.04% 199,140,229 3,629,534 3,015,241,761
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 78,958 -27.16% 73,537 -28.44% 5,421
Khối lượng 187,546,770 -41.12% 178,651,270 -41.78% 8,895,500
(+/-)% : 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 12,355 641,290 0 0 0 315 401 881,270 895,610 662,750 8,188 2,114,320
2 AAM 12,346,411 11,700 0 0 11,594 1,380 0 0 -200 13 33 3,820 2,670 1,380 16 120,189
3 ABS 28,800,000 12,450 12,450 160 12,051 42,070 0 0 -250 99 67 53,690 47,390 42,230 509 351,360
4 ABT 14,107,207 31,150 0 0 31,818 220 0 0 -150 18 10 16,200 16,490 220 7 356,415
5 ACC 10,000,000 16,050 16,300 50 16,327 3,920 0 0 500 44 38 4,890 5,540 3,970 65 165,500
6 ACL 22,799,675 22,300 0 0 22,105 950 0 0 500 37 21 1,330 4,040 950 21 519,833
7 ADS 25,517,801 9,690 0 0 0 0 0 0 0 3 7 750 1,030 0 0 247,267
8 AGG 75,000,000 26,600 26,450 8,600 26,457 194,390 0 0 -100 128 157 240,000 214,520 202,990 5,370 1,987,500
9 AGM 18,200,000 13,400 13,300 10 13,393 26,880 0 0 0 45 44 35,210 29,680 26,890 360 243,880
10 AGR 212,000,000 3,510 3,500 8,590 3,549 51,850 0 0 20 87 97 129,070 99,540 60,440 214 745,536
11 AMD 163,504,874 3,060 3,030 19,390 3,059 958,370 0 0 -10 353 240 1,309,620 1,041,480 977,760 2,991 498,690
12 ANV 127,539,625 17,250 17,100 500 17,231 40,160 0 0 0 122 138 74,070 52,560 40,660 701 2,192,956
13 APC 20,121,395 20,550 20,550 3,480 20,090 17,820 0 0 -250 84 84 22,160 26,220 21,300 430 404,072
14 APG 34,028,900 9,200 9,200 212,840 9,217 595,770 0 0 100 103 153 874,670 820,730 808,610 7,449 316,469
15 ASM 258,867,849 5,600 5,560 10,280 5,580 1,493,810 0 0 -10 310 240 1,541,090 1,530,460 1,504,090 8,393 1,447,071
16 ASP 37,339,929 5,400 0 0 5,294 6,800 0 0 0 30 38 8,250 8,460 6,800 36 201,634
17 AST 45,000,000 51,300 50,500 970 51,047 9,070 0 0 -300 132 62 25,940 16,550 10,040 512 2,295,000
18 ATG 15,220,000 790 0 0 744 138,510 0 0 0 41 32 233,140 230,970 138,510 103 12,024
19 BBC 15,420,782 48,400 48,000 400 47,727 440 0 0 -400 24 9 1,200 2,090 840 40 740,198
20 BCE 30,000,000 7,960 0 0 7,960 10,930 0 0 0 49 45 15,960 38,610 10,930 87 238,800
21 BCG 108,005,760 7,350 7,360 5,000 7,599 930,150 0 0 240 279 415 996,570 973,990 935,150 7,105 819,764
22 BFC 57,167,993 11,650 11,650 200 11,882 100,740 0 0 100 133 177 118,930 118,290 100,940 1,199 671,724
23 BHN 231,800,000 53,900 0 0 55,000 200 0 0 -1,900 41 15 2,220 830 200 11 12,053,600
24 BIC 117,276,895 19,500 19,150 1,000 19,252 25,920 0 0 -300 127 102 35,770 33,310 26,920 518 2,251,716
25 BID 4,022,018,040 40,600 40,500 2,090 40,492 610,420 0 0 -100 618 638 707,420 708,310 612,510 24,802 162,891,731
26 BMC 12,392,630 11,550 11,500 1,850 11,660 5,060 0 0 0 36 14 12,890 36,520 6,910 80 143,135
27 BMI 91,354,037 22,800 22,800 60 22,821 132,730 0 0 -100 106 152 137,300 165,280 132,790 3,030 2,073,737
28 BMP 81,860,938 54,200 54,700 570 54,302 27,310 0 0 0 105 85 36,340 34,090 27,880 1,514 4,436,863
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 8,480 3,420 0 0 200 32 43 13,690 5,800 3,420 29 1,033,351
31 BTP 60,485,600 15,400 0 0 15,183 23,710 0 0 -250 45 25 29,950 33,240 23,710 360 916,357
32 BTT 13,500,000 37,000 0 0 37,255 510 0 0 1,950 12 12 2,030 11,300 510 19 525,825
33 BVH 742,322,764 47,200 47,100 1,410 47,140 200,510 0 0 0 365 430 217,910 218,660 201,920 9,518 35,037,634
34 BWE 150,000,000 24,300 23,900 2,000 24,097 45,690 0 0 -300 83 59 68,120 52,970 47,690 1,149 3,600,000
35 C32 15,030,145 22,600 0 0 22,258 98,750 0 0 -350 147 54 105,110 113,830 98,750 2,198 334,421
36 C47 17,020,130 8,700 9,000 3,310 9,274 64,700 0 0 600 71 50 77,940 68,010 68,010 630 158,287
37 CAV 57,600,000 66,100 0 0 66,316 950 0 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 0 0 -50 6 5 3,110 2,240 2,010 27 234,174
39 CCL 47,499,885 7,700 7,320 15,110 7,511 170,540 0 0 -130 168 139 191,300 215,750 185,650 1,392 359,574
40 CCTD2001 1,000,000 2,080 0 0 2,114 137,190 0 0 0 251 240 151,190 143,090 137,190 290 2,080
41 CDC 15,706,406 21,200 22,600 10 22,638 6,140 0 0 1,450 18 23 11,410 6,150 6,150 139 355,750
42 CDPM2002 2,000,000 2,310 0 0 2,296 74,470 0 0 0 153 120 98,280 91,520 74,470 171 4,620
43 CEE 41,500,000 15,900 0 0 0 0 0 0 0 2 8 60 11,080 0 0 628,050
44 CFPT2002 1,000,000 420 0 0 487 10,270 0 0 70 61 73 14,070 22,150 10,270 5 490
45 CFPT2003 2,000,000 9,520 0 0 9,733 28,050 0 0 140 258 244 104,390 106,620 28,050 273 19,320
46 CFPT2004 2,000,000 6,670 0 0 6,961 21,260 0 0 220 273 256 150,510 136,590 21,260 148 13,780
47 CFPT2006 5,000,000 1,600 1,540 220 1,658 19,300 0 0 20 148 158 135,560 123,580 19,520 32 8,100
48 CHDB2003 2,000,000 1,150 0 0 1,083 73,850 0 0 -70 108 118 174,050 87,550 73,850 80 2,160
49 CHDB2005 1,500,000 1,000 0 0 935 8,560 0 0 -40 59 54 83,580 85,920 8,560 8 1,440
50 CHP 138,598,505 18,150 0 0 17,732 4,850 0 0 -450 19 21 11,030 7,980 4,850 86 2,453,194
51 CHPG2002 3,000,000 1,870 0 0 1,781 184,130 0 0 -150 202 178 241,150 224,330 184,130 328 5,160
52 CHPG2005 2,000,000 10,150 0 0 9,439 10,700 0 0 -880 94 247 68,800 91,540 10,700 101 18,540
53 CHPG2006 4,000,000 3,580 0 0 3,704 270 0 0 -180 138 131 22,370 22,470 270 1 13,600
54 CHPG2007 2,500,000 5,350 0 0 5,228 42,270 0 0 -410 157 149 50,000 47,770 42,270 221 12,350
55 CHPG2008 5,000,000 3,760 0 0 3,709 101,910 0 0 -230 226 236 216,100 174,490 101,910 378 17,650
56 CHPG2009 5,000,000 3,530 3,490 70 3,464 82,280 0 0 -210 278 278 483,400 231,830 82,350 285 16,600
57 CHPG2010 2,000,000 1,490 1,500 4,000 1,431 167,060 0 0 -80 89 111 275,060 260,060 171,060 245 2,820
58 CIG 31,539,947 1,900 1,900 1,500 1,897 14,230 0 0 20 38 34 17,710 16,230 15,730 30 60,557
59 CII 283,168,152 18,200 18,150 9,500 18,179 634,140 0 0 -50 523 342 882,440 742,550 643,640 11,700 4,334,915
60 CKG 50,000,000 10,800 10,800 300 10,867 158,920 0 0 50 216 175 215,590 173,860 159,220 1,730 542,500
61 CLC 26,207,583 26,900 0 0 26,841 12,630 0 0 -100 17 17 14,400 13,890 12,630 339 702,363
62 CLG 21,150,000 1,470 0 0 1,511 9,930 0 0 30 29 35 28,080 39,630 9,930 15 31,725
63 CLL 34,000,000 29,000 0 0 0 10 0 0 -1,000 9 10 2,190 4,680 10 0 952,000
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 0 555 127,910 0 0 -30 61 55 250,440 267,110 127,910 71 1,590
66 CMBB2003 3,000,000 1,500 0 0 1,507 37,170 0 0 0 46 63 130,400 176,320 37,170 56 4,500
67 CMBB2005 1,500,000 780 0 0 0 600 0 0 -160 31 33 1,300 15,700 600 0 930
68 CMBB2006 5,000,000 1,120 1,120 110 1,149 21,760 0 0 20 92 90 136,960 330,780 21,870 25 5,700
69 CMG 99,999,866 30,200 30,200 200 29,526 62,690 0 0 -900 247 153 65,640 65,920 62,890 1,857 2,929,996
70 CMSN2001 2,000,000 1,340 0 0 1,293 19,330 0 0 -30 63 63 52,750 73,930 19,330 25 2,620
71 CMSN2002 4,000,000 1,130 0 0 1,000 1,000 0 0 -70 59 60 52,010 51,000 1,000 1 4,240
72 CMSN2003 2,000,000 30 0 0 29 276,410 0 0 0 80 55 532,650 475,140 276,410 8 60
73 CMSN2004 1,500,000 1,260 0 0 1,261 74,570 0 0 0 17 42 122,000 88,570 74,570 94 1,890
74 CMSN2005 5,000,000 1,280 0 0 1,250 4,000 0 0 -110 113 109 80,580 76,020 4,000 5 5,850
75 CMV 12,103,912 12,900 12,900 2,000 0 10 0 0 -900 20 13 15,840 3,060 2,010 26 145,247
76 CMWG2002 2,000,000 10 10 48,480 18 218,090 0 0 0 52 49 768,110 559,200 266,570 4 20
77 CMWG2005 1,000,000 4,100 0 0 3,943 27,140 0 0 -210 188 160 37,980 39,990 27,140 107 3,890
78 CMWG2006 1,500,000 790 0 0 774 5,170 0 0 -110 52 45 6,660 17,540 5,170 4 1,020
79 CMWG2007 2,000,000 9,580 0 0 9,446 18,420 0 0 -270 174 190 60,990 60,850 18,420 174 18,620
80 CMWG2008 5,000,000 1,060 930 1,600 945 32,790 0 0 -140 130 120 126,250 98,040 34,390 32 4,600
81 CMX 26,442,468 15,100 15,300 4,120 15,141 135,130 0 0 100 194 147 161,130 187,420 139,250 2,109 401,926
82 CNG 27,000,000 21,000 0 0 20,993 10,670 0 0 50 30 35 14,760 11,390 10,670 224 568,343
83 CNVL2001 2,000,000 2,460 0 0 2,355 12,740 0 0 -110 165 159 23,740 23,750 12,740 30 4,700
84 CNVL2002 1,500,000 3,400 0 0 3,420 73,100 0 0 20 146 145 172,100 161,100 73,100 250 5,130
85 COM 14,120,628 42,450 0 0 50,000 40 0 0 50 17 5 1,130 230 40 2 600,127
86 CPNJ2002 1,000,000 2,210 0 0 2,181 18,800 0 0 -10 192 177 46,350 52,500 18,800 41 2,200
87 CPNJ2003 1,500,000 350 0 0 571 1,750 0 0 -10 46 46 3,600 12,640 1,750 1 510
88 CPNJ2004 2,500,000 380 380 200 327 82,680 0 0 -30 46 55 107,560 134,840 82,880 27 875
89 CPNJ2005 5,000,000 720 0 0 694 11,520 0 0 20 78 83 86,220 78,920 11,520 8 3,700
90 CRC 15,000,000 12,550 12,500 4,500 12,296 93,040 0 0 -350 59 68 119,190 110,300 97,540 1,200 183,000
91 CRE 80,000,000 18,650 18,550 28,650 18,528 599,260 0 0 -150 153 210 683,670 682,190 627,910 11,634 1,479,998
92 CREE2003 5,000,000 930 0 0 896 53,600 0 0 -30 80 76 133,860 124,550 53,600 48 4,500
93 CROS2002 2,000,000 500 0 0 577 90,060 0 0 30 107 77 105,350 94,140 90,060 52 1,060
94 CSBT2001 2,000,000 750 0 0 0 0 0 0 0 30 10 47,850 46,850 0 0 1,500
95 CSM 103,626,467 14,800 0 0 15,192 56,610 0 0 400 82 105 161,090 74,230 56,610 860 1,575,104
96 CSTB2002 3,000,000 1,880 0 0 1,947 84,750 0 0 0 66 67 163,850 141,150 84,750 165 5,640
97 CSTB2003 3,000,000 1,530 0 0 1,579 301,390 0 0 0 90 98 357,420 305,280 301,390 476 4,590
98 CSTB2004 5,000,000 1,640 0 0 1,792 140,650 0 0 80 99 121 245,970 207,130 140,650 252 8,600
99 CSTB2005 2,000,000 1,090 0 0 1,084 21,220 0 0 -20 46 49 120,220 109,410 21,220 23 2,140
100 CSTB2006 2,000,000 1,470 0 0 1,509 5,300 0 0 50 45 46 104,300 93,300 5,300 8 3,040
101 CSV 44,200,000 21,400 0 0 21,359 66,670 0 0 0 92 85 94,230 79,570 66,670 1,424 945,880
102 CTCB2003 1,500,000 650 0 0 0 0 0 0 0 6 4 20,600 25,000 0 0 975
103 CTCB2004 2,000,000 1,830 0 0 1,779 107,900 0 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 0 0 -20 54 55 148,450 116,330 21,300 37 5,310
105 CTCB2006 5,000,000 1,960 1,760 100 1,788 8,390 0 0 -220 91 103 53,140 83,830 8,490 15 8,700
106 CTD 79,255,000 79,700 79,700 12,260 80,945 761,960 0 0 800 737 802 781,350 792,220 774,220 62,654 6,141,552
107 CTF 45,539,968 20,700 21,050 10 20,906 147,420 0 0 50 44 86 149,490 152,370 147,430 3,082 944,954
108 CTG 3,723,404,556 23,450 23,450 54,770 23,724 4,648,240 0 0 200 1,287 1,661 5,382,910 5,117,220 4,703,010 111,558 88,058,518
109 CTI 62,999,997 14,600 14,600 350 14,445 115,060 0 0 -100 206 180 131,810 190,600 115,410 1,667 794,600
110 CTS 106,436,576 7,380 7,300 2,100 7,345 85,910 0 0 -80 70 83 91,780 144,720 88,010 646 776,717
111 CVHM2001 2,000,000 1,660 0 0 1,631 36,790 0 0 -30 128 113 92,190 49,790 36,790 60 3,260
112 CVHM2002 1,500,000 12,360 0 0 12,427 18,830 0 0 -360 257 284 55,140 65,910 18,830 234 18,000
113 CVHM2003 5,000,000 1,600 1,600 2,830 1,599 107,590 0 0 -20 145 172 230,190 233,090 110,420 177 7,900
114 CVHM2004 1,500,000 1,160 0 0 0 0 0 0 0 65 69 50,000 50,160 0 0 1,740
115 CVIC2001 2,000,000 950 0 0 856 73,600 0 0 -80 100 95 134,600 124,380 73,600 63 1,740
116 CVIC2002 2,000,000 40 0 0 29 169,670 0 0 -10 26 38 389,670 473,950 169,670 5 60
117 CVIC2003 1,500,000 850 0 0 808 105,260 0 0 -40 47 43 184,560 154,920 105,260 85 1,215
118 CVJC2001 2,000,000 640 0 0 0 0 0 0 0 5 7 92,500 16,560 0 0 1,280
119 CVJC2002 5,000,000 1,030 0 0 0 0 0 0 0 91 56 83,260 64,680 0 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 1,323 62,730 0 0 -40 74 59 132,730 105,730 62,730 83 4,020
122 CVNM2003 3,000,000 2,560 0 0 2,524 86,760 0 0 -110 46 35 109,570 88,740 86,760 219 7,350
123 CVNM2004 2,000,000 15,350 0 0 14,992 12,740 0 0 -280 162 174 53,670 57,160 12,740 191 30,140
124 CVNM2005 5,000,000 2,210 0 0 0 0 0 0 0 115 101 105,990 76,650 0 0 11,050
125 CVNM2006 2,000,000 1,150 0 0 0 10 0 0 0 22 25 55,260 33,010 10 0 2,300
126 CVNM2007 2,000,000 2,140 0 0 1,946 2,570 0 0 -240 46 41 58,570 57,570 2,570 5 3,800
127 CVPB2003 1,500,000 540 550 100 519 25,060 0 0 0 52 55 31,390 68,850 25,160 13 810
128 CVPB2005 2,000,000 1,530 1,360 3,000 1,494 28,120 0 0 -10 74 46 46,500 39,090 31,120 46 3,040
129 CVPB2006 5,000,000 1,950 0 0 1,889 20,120 0 0 -10 123 108 132,600 61,650 20,120 38 9,700
130 CVPB2007 5,000,000 1,080 1,020 90 1,143 7,000 0 0 30 140 134 116,280 82,710 7,090 8 5,550
131 CVRE2001 8,000,000 150 150 200 133 292,140 0 0 0 95 102 766,560 696,670 292,340 39 1,200
132 CVRE2003 3,000,000 1,020 0 0 989 11,120 0 0 -50 79 85 66,740 17,080 11,120 11 2,910
133 CVRE2004 1,000,000 130 130 1,000 83 145,010 0 0 -50 96 89 330,020 192,500 146,010 12 80
134 CVRE2005 1,500,000 3,350 0 0 3,186 29,500 0 0 -80 165 166 89,390 63,620 29,500 94 4,905
135 CVRE2006 5,000,000 1,500 0 0 1,460 5,480 0 0 -40 156 158 64,730 78,590 5,480 8 7,300
136 CVRE2007 2,000,000 1,200 0 0 1,141 42,060 0 0 -60 99 75 47,060 42,060 42,060 48 2,280
137 CVT 36,690,887 17,450 17,600 3,000 17,922 233,730 0 0 550 312 251 256,270 251,980 236,730 4,242 660,436
138 D2D 21,354,984 55,000 55,300 40 55,344 73,540 0 0 400 223 253 76,600 77,050 73,580 4,072 1,180,572
139 DAG 51,795,085 5,550 5,550 2,250 5,654 194,380 0 0 10 98 127 216,290 199,380 196,630 1,111 287,973
140 DAH 34,200,000 13,600 12,650 5,080 12,650 686,470 0 0 -950 8 303 691,550 2,111,630 691,550 8,748 432,630
141 DAT 46,005,413 16,200 0 0 0 20 0 0 1,100 14 0 2,560 20 20 0 795,894
142 DBC 104,763,911 44,400 44,000 37,780 43,667 2,234,460 0 0 -1,000 1,440 1,218 2,279,860 2,301,230 2,272,240 99,235 4,546,754
143 DBD 52,379,000 46,900 0 0 46,800 2,500 0 0 -200 37 42 5,340 7,220 2,500 117 2,446,095
144 DCL 56,832,824 21,000 21,100 30 20,958 15,030 0 0 -50 54 74 18,220 22,030 15,060 316 1,190,648
145 DCM 529,400,000 8,800 8,800 22,100 8,991 1,706,210 0 0 190 702 721 1,741,610 1,759,810 1,728,310 15,535 4,759,306
146 DGW 43,151,747 41,900 41,500 13,650 40,870 397,770 0 0 -1,500 641 595 422,610 412,940 411,420 16,823 1,737,211
147 DHA 15,119,946 30,100 29,800 5,000 29,233 86,340 0 0 -1,100 135 94 96,580 100,480 91,340 2,673 427,056
148 DHC 55,995,783 35,500 36,400 166,630 37,682 2,203,290 0 0 2,450 820 220 3,247,900 2,369,920 2,369,920 89,089 2,125,040
149 DHG 130,746,071 93,400 93,000 10 93,358 7,980 0 0 100 47 98 9,610 11,140 7,990 746 12,224,758
150 DHM 31,396,180 8,600 0 0 8,141 13,020 0 0 -600 10 14 13,020 44,900 13,020 106 251,169
151 DIC 26,585,840 1,680 1,680 500 1,665 145,960 0 0 -10 86 84 199,220 167,840 146,460 244 43,561
152 DIG 314,943,601 12,700 12,600 9,900 12,690 783,470 0 0 200 360 234 836,240 968,740 793,370 10,067 3,956,277
153 DLG 299,309,720 1,570 1,570 21,670 1,569 3,495,950 0 0 20 664 514 3,991,480 3,907,560 3,517,620 5,519 475,902
154 DMC 34,727,465 50,700 50,600 10 50,768 11,720 0 0 0 87 47 27,280 15,300 11,730 596 1,760,682
155 DPG 44,999,810 23,200 23,100 3,000 23,257 86,770 0 0 50 199 136 96,290 131,360 89,770 2,087 1,011,371
156 DPM 391,400,000 14,350 14,350 10,190 14,451 1,113,800 0 0 100 632 546 1,583,650 1,436,090 1,123,990 16,241 5,654,780
157 DPR 43,000,000 38,400 0 0 38,674 12,670 0 0 400 32 18 116,120 772,530 12,670 490 1,556,842
158 DQC 34,359,416 16,200 0 0 16,244 26,040 0 0 50 36 44 38,890 37,590 26,040 423 447,819
159 DRC 118,792,605 18,600 18,600 1,100 18,771 127,590 0 0 200 176 259 195,930 182,480 128,690 2,415 2,233,301
160 DRH 60,999,933 7,300 7,300 42,020 7,242 539,070 0 0 -130 211 193 656,250 591,970 581,090 4,211 432,817
161 DRL 9,500,000 51,000 0 0 50,761 1,970 0 0 0 10 19 2,590 3,160 1,970 100 484,500
162 DSN 12,083,009 46,250 46,150 100 46,081 12,630 0 0 -50 53 35 13,810 14,510 12,730 587 558,235
163 DTA 18,059,832 3,900 3,900 7,150 5,263 190 0 0 -10 29 15 11,200 15,190 7,340 29 70,253
164 DTL 61,435,604 10,800 0 0 0 10 0 0 750 0 8 10 920 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 34,711 2,420 0 0 -1,500 36 50 2,690 2,890 2,470 86 1,400,000
167 DXG 520,034,667 11,500 11,500 16,470 11,567 1,517,390 0 0 0 588 548 1,711,270 1,783,140 1,533,860 17,740 5,966,157
168 DXV 9,900,000 2,400 0 0 2,222 1,350 0 0 -80 20 14 7,910 5,300 1,350 3 22,968
169 E1VFVN30 389,500,000 13,480 13,480 20 13,414 78,800 0 0 -80 265 378 666,970 786,520 78,820 1,057 5,219,300
170 EIB 1,235,522,904 17,800 17,700 20 17,553 33,670 0 0 -300 306 200 54,010 45,030 33,690 591 21,515,076
171 ELC 50,928,243 5,790 0 0 5,708 37,140 0 0 -110 65 37 44,620 66,320 37,140 212 287,514
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 0 0 80 26 24 2,180 10,040 140 1 374,773
174 EVG 60,000,000 4,020 4,020 1,020 4,048 579,610 0 0 0 181 156 592,090 589,440 580,630 2,350 241,200
175 FCM 41,000,000 6,380 0 0 6,504 3,690 0 0 130 36 23 23,180 12,690 3,690 24 266,910
176 FCN 119,538,893 10,100 10,100 5,580 10,363 604,550 0 0 300 534 392 889,560 742,990 610,130 6,321 1,227,505
177 FDC 38,629,988 10,750 0 0 7,692 130 0 0 550 11 10 1,250 1,580 130 1 436,519
178 FIR 20,799,997 30,400 30,200 5,300 30,391 67,520 0 0 -50 64 71 92,770 79,700 72,820 2,212 631,280
179 FIT 254,730,247 9,400 9,350 1,510 9,486 365,170 0 0 50 247 245 374,700 372,490 366,680 3,478 2,407,201
180 FLC 709,997,807 3,460 3,450 34,690 3,433 6,756,350 0 0 -80 1,207 785 7,419,440 6,906,810 6,791,040 23,316 2,399,793
181 FMC 49,044,000 27,200 27,100 1,200 27,195 53,760 0 0 -100 106 73 60,410 59,290 54,960 1,495 1,329,092
182 FPT 783,987,486 47,450 47,300 8,710 47,679 1,331,750 0 0 200 1,186 1,280 1,461,980 1,392,950 1,340,460 63,909 37,353,078
183 FRT 78,981,792 24,000 24,000 8,900 24,143 311,230 0 0 200 384 402 330,240 354,510 320,130 7,728 1,911,359
184 FTM 50,000,000 1,540 1,560 10 1,521 49,300 0 0 -20 121 58 92,430 125,980 49,310 75 76,000
185 FTS 120,244,051 13,900 13,700 11,520 13,934 257,070 0 0 200 265 107 325,410 280,390 268,590 3,740 1,864,969
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 0 0 -460 10 8 680 910 60 0 30,600
189 FUESSV50 13,500,000 11,900 0 0 11,906 56,360 0 0 -100 6 12 100,610 88,390 56,360 671 159,300
190 FUESSVFL 69,000,000 9,320 0 0 9,284 51,700 0 0 -40 106 141 179,280 305,870 51,700 480 640,320
191 FUEVFVND 122,300,000 11,950 0 0 11,901 35,040 0 0 -20 253 274 79,870 143,160 35,040 417 1,459,039
192 GAB 13,800,000 151,400 154,000 180 152,441 19,050 0 0 -100 73 80 59,610 32,260 19,230 2,932 2,087,940
193 GAS 1,913,950,000 72,400 72,500 10,180 73,618 383,600 0 0 1,000 455 687 420,200 399,300 393,780 28,983 140,483,930
194 GDT 17,136,968 30,000 30,000 1,000 30,017 5,730 0 0 -300 31 40 16,440 10,590 6,730 202 503,184
195 GEG 203,891,677 20,550 20,550 60 20,365 353,450 0 0 -250 231 208 360,090 390,220 353,510 7,199 4,139,001
196 GEX 488,244,000 17,350 17,500 16,850 17,836 2,505,610 0 0 550 606 867 2,657,870 2,651,600 2,522,460 44,984 8,412,446
197 GIL 24,000,000 18,100 17,700 5,830 17,899 53,020 0 0 -100 137 75 78,160 74,840 58,850 1,052 648,000
198 GMC 26,796,365 19,450 19,800 550 18,826 4,940 0 0 -450 64 52 6,530 10,800 5,490 104 508,195
199 GMD 296,924,957 19,150 19,150 4,800 19,109 63,320 0 0 -100 129 90 97,550 170,060 68,120 1,302 5,656,420
200 GSP 36,000,000 11,000 11,000 100 10,989 10,010 0 0 100 19 17 14,960 11,190 10,110 111 399,600
201 GTA 10,400,000 10,950 10,950 10 0 0 0 0 0 8 6 440 1,500 10 0 107,639
202 GTN 250,000,000 18,650 19,100 121,370 19,698 5,099,720 0 0 1,300 1,298 973 5,498,080 5,244,990 5,221,090 102,774 4,967,550
203 GVR 4,000,000,000 11,650 11,650 1,100 11,565 649,030 0 0 -50 586 329 881,670 713,070 650,130 7,519 46,400,000
204 HAG 927,467,947 5,020 0 0 5,015 2,443,230 0 0 0 640 492 2,729,330 2,590,220 2,443,230 12,252 4,655,544
205 HAH 48,782,751 10,350 0 0 10,136 36,900 0 0 -150 85 45 40,810 44,630 36,900 374 483,407
206 HAI 182,682,799 3,030 0 0 3,031 1,183,190 0 0 10 569 329 1,314,280 1,225,750 1,183,190 3,586 555,356
207 HAP 55,626,621 3,000 3,000 10 2,969 14,820 0 0 -10 45 27 29,520 29,840 14,830 44 165,859
208 HAR 101,350,100 3,180 0 0 3,093 303,240 0 0 -90 257 146 314,350 331,220 303,240 938 306,479
209 HAS 8,000,000 7,370 0 0 7,500 3,600 0 0 30 9 10 6,600 11,110 3,600 27 57,720
210 HAX 36,744,399 13,900 13,700 2,690 13,636 107,510 0 0 -250 146 150 143,370 127,100 110,200 1,503 499,728
211 HBC 230,875,398 10,650 10,600 25,520 10,643 1,525,880 0 0 -50 969 613 1,898,600 1,779,200 1,551,400 16,511 2,447,279
212 HCD 27,000,000 3,550 0 0 3,634 666,010 0 0 100 126 202 671,310 698,050 666,010 2,420 98,550
213 HCM 305,882,263 19,300 0 0 19,341 1,078,420 0 0 50 533 548 1,206,150 1,290,300 1,078,420 20,858 5,903,643
214 HDB 980,999,979 26,000 0 0 25,925 470,430 0 0 0 518 453 480,050 545,680 470,430 12,196 25,113,954
215 HDC 66,515,837 15,900 15,900 2,120 15,869 94,650 0 0 0 152 174 113,700 193,130 96,770 1,536 1,047,413
216 HDG 118,681,289 20,600 0 0 21,203 879,690 0 0 500 513 459 895,220 947,150 879,690 18,652 3,254,514
217 HHS 274,744,063 4,060 0 0 4,097 1,360,520 0 0 50 442 424 1,430,370 1,457,570 1,360,520 5,574 1,129,198
218 HID 58,765,032 2,660 0 0 2,692 54,600 0 0 0 60 71 66,360 90,390 54,600 147 156,300
219 HII 27,850,000 12,700 0 0 12,790 67,160 0 0 0 68 85 86,400 73,530 67,160 859 353,695
220 HMC 21,000,000 13,450 13,950 30 20,000 100 0 0 -400 16 6 2,520 4,030 130 2 274,050
221 HNG 1,108,553,895 15,350 0 0 15,291 82,730 0 0 0 123 149 118,880 171,310 82,730 1,265 17,016,302
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 28,145 7,363,160 0 0 -400 2,520 1,974 8,183,490 7,831,960 7,465,600 210,120 77,172,022
224 HPX 229,995,506 28,500 0 0 28,634 577,210 0 0 150 34 152 578,710 591,350 577,210 16,528 6,589,371
225 HQC 476,600,000 1,580 0 0 1,578 3,871,800 0 0 0 780 659 5,511,880 5,746,670 3,871,800 6,111 753,027
226 HRC 30,206,622 38,000 0 0 38,028 4,260 0 0 950 13 10 6,480 4,490 4,260 162 1,176,548
227 HSG 444,625,213 11,800 11,800 158,510 11,652 8,774,650 0 0 -200 1,850 1,333 10,122,810 9,266,520 8,933,160 104,115 5,154,800
228 HSL 15,749,956 4,980 0 0 4,932 13,990 0 0 -80 41 39 14,110 42,980 13,990 69 77,175
229 HT1 381,589,911 13,850 0 0 13,870 10,310 0 0 -50 62 85 27,080 69,370 10,310 143 5,265,278
230 HTI 24,949,200 13,450 0 0 12,885 3,570 0 0 -350 32 30 5,360 7,730 3,570 46 326,835
231 HTL 12,000,000 12,850 0 0 0 0 0 0 0 4 5 1,070 750 0 0 154,200
232 HTN 33,062,221 19,700 0 0 19,438 22,070 0 0 -400 69 68 26,940 40,530 22,070 429 638,101
233 HTV 13,104,000 13,200 0 0 0 0 0 0 0 5 8 430 9,270 0 0 172,973
234 HU1 10,000,000 5,410 0 0 0 0 0 0 0 13 3 210 2,090 0 0 54,100
235 HU3 9,999,944 7,650 0 0 0 10 0 0 150 4 5 10,710 13,050 10 0 78,000
236 HUB 15,246,000 18,000 0 0 0 0 0 0 0 9 5 10,990 3,130 0 0 274,428
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 20,000,000 8,970 0 0 8,973