HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 814.65 16.26 (2.04%)
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 244,789,940 82.11% 3,507,283 73.8% 53,346,244 17.89% 1,244,961 26.2% 298,136,184 4,752,244
cổ phiếu 244,789,940 82.11% 3,507,283 73.8% 53,346,244 17.89% 1,244,961 26.2% 298,136,184 4,752,244 2,845,645,894
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 100,338 2.4% 95,868 17.81% 4,470
Khối lượng 277,030,200 10.05% 265,489,580 11.14% 11,540,620
(+/-)% : 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 10,900 10,900 14,800 11,153 1,141,270 11,200 21,770 300 456 580 1,262,070 1,386,260 1,177,840 13,133 2,365,440
2 AAM 12,346,411 11,000 10,350 430 11,650 1,030 10,650 50 -350 21 21 6,550 2,760 1,510 17 111,305
3 ABS 28,800,000 11,000 11,000 980 10,972 139,900 11,100 2,560 100 131 107 153,920 160,870 143,440 1,574 319,680
4 ABT 14,107,207 34,000 34,000 400 33,798 2,870 34,500 10 500 15 20 3,300 4,830 3,280 112 396,655
5 ACC 10,000,000 15,050 0 0 15,625 2,240 15,650 0 600 30 13 4,970 2,940 2,240 35 156,500
6 ACL 22,799,675 26,800 26,800 410 28,106 143,170 28,650 15,640 1,850 289 331 171,860 159,270 159,220 4,483 653,211
7 ADS 25,517,801 9,250 0 0 9,229 49,300 9,250 0 0 28 73 50,040 60,620 49,300 455 236,040
8 AGG 75,000,000 26,400 25,900 35,110 26,473 323,760 26,500 3,250 100 119 190 375,660 378,370 362,120 9,566 1,985,519
9 AGM 18,200,000 10,600 10,750 1,310 10,813 30,150 10,950 560 350 120 121 38,830 38,080 32,020 346 199,290
10 AGR 212,000,000 3,070 3,000 1,500 3,164 145,700 3,170 15,280 100 153 116 215,600 225,830 162,480 514 669,504
11 AMD 163,504,874 2,250 2,400 390,070 2,399 2,463,750 2,400 0 150 410 213 3,265,620 2,853,820 2,853,820 6,846 392,412
12 ANV 127,539,625 14,900 14,900 3,330 15,059 81,280 15,250 550 350 177 174 120,900 99,310 85,160 1,283 1,938,700
13 APC 20,121,395 17,650 0 0 17,796 16,970 18,200 170 550 70 45 19,420 18,010 17,140 305 362,271
14 APG 34,028,900 11,650 11,650 169,150 11,824 888,430 11,800 5,000 150 207 263 1,074,100 1,072,800 1,062,580 12,535 401,541
15 APH 132,562,459 60,300 56,100 70,530 59,525 214,950 57,000 5,240 -3,300 244 336 324,170 295,680 290,720 17,050 7,556,060
16 ASM 258,867,849 5,080 5,100 70,380 5,326 4,596,630 5,430 1,190 350 643 629 4,872,320 4,668,200 4,668,200 24,846 1,405,652
17 ASP 37,339,929 4,970 4,770 500 4,980 7,430 5,000 0 30 46 24 14,730 13,950 7,930 39 186,698
18 AST 45,000,000 41,500 41,500 770 42,228 46,130 43,400 16,710 1,900 190 231 74,080 78,130 63,610 2,705 1,953,000
19 ATG 15,220,000 700 0 0 695 41,720 710 10 10 28 47 67,060 260,450 41,730 29 10,806
20 BBC 15,420,782 43,900 0 0 45,000 200 43,800 70 -100 35 28 1,100 2,590 270 12 675,430
21 BCE 30,000,000 7,530 7,790 1,000 7,701 17,010 7,750 0 220 78 63 23,980 25,650 18,010 139 232,500
22 BCG 108,005,760 5,760 5,770 6,000 5,953 838,440 6,000 13,300 240 362 408 919,730 891,830 857,740 5,105 648,035
23 BFC 57,167,993 11,300 11,300 3,000 11,660 214,230 11,850 12,950 550 198 176 268,390 250,140 230,180 2,685 677,441
24 BHN 231,800,000 48,000 47,500 100 48,010 20,850 48,000 20,000 0 34 26 46,110 41,970 40,950 1,966 11,126,400
25 BIC 117,276,895 16,500 16,500 3,150 16,550 25,800 16,800 5,000 300 97 92 37,710 38,550 33,950 563 1,970,252
26 BID 4,022,018,040 36,650 36,300 19,100 37,150 594,560 37,200 32,980 550 727 771 672,010 724,100 646,640 24,007 149,619,071
27 BMC 12,392,630 9,100 9,000 2,000 9,199 17,610 9,360 3,900 260 56 34 24,880 25,540 23,510 216 115,995
28 BMI 91,354,037 20,000 20,100 20,000 20,026 76,800 20,450 8,610 450 124 125 109,190 112,110 105,410 2,116 1,868,190
29 BMP 81,860,938 49,100 49,100 1,290 49,877 73,020 50,000 2,500 900 118 165 78,600 96,630 76,810 3,830 4,093,047
30 BRC 12,374,997 10,400 0 0 0 40 9,700 0 -700 7 2 1,530 1,280 40 0 120,037
31 BSI 122,070,078 7,300 7,810 220 7,279 11,540 7,700 40 400 53 30 21,280 20,920 11,800 87 936,094
32 BTP 60,485,600 14,400 0 0 14,478 11,880 14,550 2,810 150 54 26 22,190 19,710 14,690 213 880,065
33 BTT 13,500,000 37,000 0 0 36,879 1,410 37,000 0 0 8 4 2,890 2,470 1,410 52 499,500
34 BVH 742,322,764 40,400 40,400 5,950 42,208 757,730 43,200 2,440 2,800 782 667 826,070 766,120 766,120 32,327 32,068,343
35 BWE 150,000,000 24,600 24,400 19,260 24,675 110,760 25,000 28,020 400 154 119 161,040 180,430 158,040 3,903 3,750,000
36 C32 15,030,145 21,300 21,600 2,970 21,995 180,770 22,200 9,540 900 245 246 196,730 200,400 193,280 4,251 333,669
37 C47 17,020,130 9,000 8,710 6,200 8,997 67,020 8,400 10,000 -600 42 18 87,500 85,760 83,220 741 142,969
38 CAV 57,600,000 65,000 0 0 68,000 250 69,400 0 4,400 38 19 1,950 2,070 250 17 3,989,766
39 CCI 17,743,865 13,650 0 0 0 0 0 0 0 9 1 2,310 40 0 0 239,436
40 CCL 47,499,885 6,600 6,550 800 6,802 135,260 6,840 1,500 240 215 148 151,600 186,290 137,560 936 324,899
41 CCTD2001 1,000,000 1,040 1,040 360 1,137 76,530 1,200 7,000 160 176 156 126,890 144,890 83,890 96 1,200
42 CDC 15,706,406 22,100 0 0 22,460 1,870 22,100 150 0 18 14 20,870 3,160 2,020 45 347,112
43 CDPM2002 2,000,000 1,670 0 0 1,906 60,860 1,800 0 130 87 89 105,260 77,060 60,860 116 3,600
44 CEE 41,500,000 14,200 0 0 0 0 13,600 20 -600 7 6 810 3,670 20 0 537,200
45 CFPT2003 2,000,000 6,580 0 0 6,963 98,810 7,300 1,000 720 287 290 192,150 187,860 99,810 695 14,600
46 CFPT2004 2,000,000 2,970 0 0 3,363 24,980 3,870 0 900 298 259 131,320 90,210 24,980 84 7,740
47 CFPT2006 5,000,000 1,060 0 0 1,153 171,750 1,180 0 120 192 172 196,570 274,750 171,750 198 5,900
48 CFPT2007 3,000,000 1,060 0 0 1,072 152,110 1,100 10 40 39 44 194,200 190,590 152,120 163 3,300
49 CHDB2003 2,000,000 520 0 0 577 192,400 570 0 50 114 95 251,500 198,900 192,400 111 1,140
50 CHDB2005 1,500,000 450 860 30 0 690 480 30 30 39 48 144,810 114,530 750 0 720
51 CHDB2006 2,000,000 1,080 0 0 1,116 205,250 1,190 0 110 45 52 248,040 246,260 205,250 229 2,380
52 CHP 138,598,505 18,000 0 0 18,057 12,350 18,100 0 100 16 13 27,490 13,600 12,350 223 2,508,633
53 CHPG2002 3,000,000 1,290 1,390 10 1,471 180,110 1,560 500 270 220 208 226,130 193,820 180,620 266 4,680
54 CHPG2005 2,000,000 7,870 0 0 8,282 26,200 9,040 0 1,170 265 165 152,280 27,480 26,200 217 18,080
55 CHPG2006 4,000,000 2,610 0 0 3,095 5,170 3,080 0 470 159 153 60,190 61,740 5,170 16 12,320
56 CHPG2008 5,000,000 2,430 1,500 20 2,825 288,830 2,950 0 520 309 275 511,770 497,500 288,850 816 14,750
57 CHPG2009 5,000,000 2,610 0 0 2,996 77,770 3,160 0 550 384 376 102,860 158,170 77,770 233 15,800
58 CHPG2010 2,000,000 970 0 0 1,059 567,290 1,140 0 170 242 179 668,040 663,690 567,290 601 2,280
59 CHPG2011 4,000,000 1,870 0 0 2,063 370,400 2,230 0 360 48 53 398,010 405,500 370,400 764 8,920
60 CIG 31,539,947 1,890 1,760 500 1,481 1,350 1,890 0 0 18 14 10,270 29,780 1,850 3 59,610
61 CII 283,168,152 17,400 17,100 6,370 17,419 473,380 17,500 125,180 100 435 346 652,830 689,180 604,930 10,545 4,179,670
62 CKG 50,000,000 9,500 9,500 540 9,809 257,000 9,900 20,000 400 232 203 317,790 309,950 277,540 2,724 495,000
63 CLC 26,207,583 25,050 0 0 25,543 5,520 25,500 0 450 42 21 5,980 10,010 5,520 141 668,293
64 CLG 21,150,000 1,170 0 0 1,234 35,670 1,250 150 80 31 48 47,420 35,820 35,820 44 26,438
65 CLL 34,000,000 26,000 0 0 26,190 420 26,100 0 100 11 5 960 3,760 420 11 887,400
66 CLW 13,000,000 24,350 0 0 0 0 0 0 0 2 0 140 0 0 0 316,550
67 CMBB2002 3,000,000 30 0 0 26 77,530 30 0 0 41 40 579,040 174,630 77,530 2 90
68 CMBB2003 3,000,000 740 0 0 730 61,680 840 4,170 100 80 83 161,360 150,570 65,850 48 2,520
69 CMBB2005 1,500,000 330 0 0 0 1,560 300 0 -30 52 7 2,960 23,120 1,560 0 450
70 CMBB2006 5,000,000 630 0 0 674 130,640 720 0 90 151 140 202,930 215,840 130,640 88 3,600
71 CMG 99,999,866 28,600 28,600 1,370 28,996 28,280 29,000 2,200 400 72 89 37,650 38,330 31,850 923 2,899,996
72 CMSN2001 2,000,000 580 0 0 635 29,910 680 0 100 92 81 139,910 129,910 29,910 19 1,360
73 CMSN2002 4,000,000 290 0 0 323 220,130 350 0 60 79 70 320,930 319,140 220,130 71 1,400
74 CMSN2004 1,500,000 380 0 0 409 234,480 490 10 110 31 97 236,900 247,770 234,490 96 735
75 CMSN2005 5,000,000 520 440 640 543 71,830 570 0 50 144 150 229,570 172,470 72,470 39 2,850
76 CMV 12,103,912 12,100 0 0 13,208 530 12,050 10 -50 14 14 1,130 850 540 7 145,852
77 CMWG2005 1,000,000 1,380 1,310 1,000 1,417 17,640 1,500 270 120 242 238 88,140 32,910 18,910 26 1,500
78 CMWG2006 1,500,000 260 0 0 157 6,370 180 1,400 -80 14 24 26,110 10,270 7,770 2 270
79 CMWG2007 2,000,000 3,700 0 0 3,805 20,760 4,220 10 520 276 269 78,680 80,490 20,770 80 8,440
80 CMWG2008 5,000,000 390 380 100 411 94,990 450 0 60 125 174 118,100 221,980 95,090 39 2,250
81 CMWG2009 4,000,000 610 0 0 633 396,760 680 0 70 52 53 465,630 474,260 396,760 251 2,720
82 CMX 26,442,468 14,850 14,850 1,310 14,967 363,140 15,000 5,880 150 353 363 397,090 393,160 370,330 5,542 396,637
83 CNG 27,000,000 19,200 0 0 19,136 1,620 19,200 320 0 28 21 3,780 6,330 1,940 37 518,394
84 CNVL2001 2,000,000 2,110 0 0 2,229 3,140 2,120 0 10 156 143 25,140 25,140 3,140 7 4,240
85 CNVL2002 1,500,000 3,160 0 0 0 0 0 0 0 142 139 33,000 33,000 0 0 4,740
86 COM 14,120,628 47,850 0 0 0 10 49,950 0 2,100 0 14 10 170 10 0 705,325
87 CPNJ2002 1,000,000 540 0 0 555 5,410 610 0 70 232 222 53,790 33,800 5,410 3 610
88 CPNJ2003 1,500,000 270 0 0 139 7,200 190 0 -80 16 18 37,390 14,690 7,200 1 285
89 CPNJ2004 2,500,000 40 40 700 21 472,780 30 50 -10 36 52 999,270 616,980 473,530 10 75
90 CPNJ2005 5,000,000 290 0 0 292 164,350 320 10 30 114 117 189,880 276,850 164,360 48 1,600
91 CRC 15,000,000 11,900 11,900 1,200 12,130 111,130 12,200 0 300 37 35 120,590 129,210 112,330 1,362 183,000
92 CRE 80,000,000 18,400 18,350 30,330 18,556 646,310 18,600 28,690 200 194 214 762,400 736,070 705,330 13,083 1,487,998
93 CREE2003 5,000,000 910 0 0 995 119,590 1,060 0 150 201 205 149,690 222,590 119,590 119 5,300
94 CREE2004 1,500,000 1,620 0 0 1,722 375,080 1,890 0 270 73 92 420,230 410,310 375,080 646 2,835
95 CROS2002 2,000,000 130 0 0 137 540,310 170 2,310 40 160 159 706,250 554,170 542,620 74 340
96 CSBT2001 2,000,000 650 0 0 0 40 850 0 200 66 25 50,550 50,560 40 0 1,700
97 CSM 103,626,467 14,600 14,050 100 14,852 44,910 14,800 500 200 44 87 69,400 68,480 45,510 676 1,533,654
98 CSTB2002 3,000,000 920 0 0 917 168,000 960 2,000 40 127 104 286,200 178,800 170,000 156 2,880
99 CSTB2003 3,000,000 550 0 0 0 40 940 20 390 81 20 54,460 7,500 60 0 2,820
100 CSTB2004 5,000,000 820 0 0 836 258,490 900 10 80 154 142 462,080 429,270 258,500 216 4,500
101 CSTB2005 2,000,000 450 0 0 461 262,610 500 0 50 65 67 361,610 362,900 262,610 121 1,000
102 CSTB2006 2,000,000 830 0 0 0 10 900 0 70 60 55 102,010 88,010 10 0 1,800
103 CSV 44,200,000 20,100 0 0 20,299 120,300 20,700 10 600 152 243 124,740 137,210 120,310 2,442 914,940
104 CTCB2003 1,500,000 330 0 0 283 14,110 330 10 0 46 43 15,240 40,720 14,120 4 495
105 CTCB2004 2,000,000 870 800 4,990 876 380,210 920 10 50 67 108 420,280 436,430 385,210 337 1,840
106 CTCB2005 3,000,000 850 0 0 792 171,810 870 0 20 138 91 273,780 265,640 171,810 136 2,610
107 CTCB2006 5,000,000 940 0 0 991 38,360 1,080 0 140 171 135 113,860 138,360 38,360 38 5,400
108 CTD 79,255,000 66,800 66,800 9,220 68,897 473,520 70,100 16,410 3,300 700 783 506,040 503,570 499,150 34,390 5,348,109
109 CTF 45,539,968 21,450 21,450 300 21,447 196,110 21,500 0 50 34 113 196,570 198,780 196,410 4,212 979,109
110 CTG 3,723,404,556 21,200 21,150 64,530 21,667 2,408,770 21,750 219,190 550 1,082 1,097 2,912,510 3,030,450 2,692,490 58,326 80,984,049
111 CTI 62,999,997 11,100 11,100 22,280 11,544 443,090 11,850 81,590 750 368 344 761,870 546,960 546,960 6,327 649,380
112 CTS 106,436,576 6,280 6,280 10 6,311 66,070 6,370 2,320 90 141 111 74,870 85,350 68,400 432 677,766
113 CVHM2001 2,000,000 1,320 0 0 0 120 1,400 0 80 120 9 44,340 189,530 120 0 2,800
114 CVHM2002 1,500,000 8,920 0 0 9,190 43,850 9,160 4,200 240 328 354 102,310 128,260 48,050 442 13,740
115 CVHM2003 5,000,000 1,280 0 0 1,287 282,160 1,300 60,000 20 290 267 412,360 362,360 342,160 441 6,500
116 CVHM2004 1,500,000 610 0 0 600 10,000 600 0 -10 66 69 109,000 109,000 10,000 6 900
117 CVIC2001 2,000,000 420 0 0 449 318,340 450 0 30 154 119 409,340 331,310 318,340 143 900
118 CVIC2003 1,500,000 350 0 0 328 70,050 370 0 20 66 59 180,550 173,850 70,050 23 555
119 CVJC2001 2,000,000 200 200 22,310 271 14,750 210 0 10 33 13 123,640 38,560 37,060 8 420
120 CVJC2002 5,000,000 380 0 0 370 8,100 400 0 20 90 87 194,300 110,100 8,100 3 2,000
121 CVJC2003 1,500,000 270 270 90 476 2,100 270 0 0 18 21 257,450 101,190 2,190 1 405
122 CVNM2002 3,000,000 620 550 9,920 613 714,910 630 0 10 207 137 839,730 830,500 724,830 443 1,890
123 CVNM2003 3,000,000 1,830 2,080 200 1,858 409,050 1,870 10 40 71 66 479,040 440,050 409,260 760 5,610
124 CVNM2004 2,000,000 8,400 0 0 8,448 15,980 8,440 0 40 321 328 94,240 93,750 15,980 135 16,880
125 CVNM2005 5,000,000 1,330 0 0 1,492 69,030 1,460 10,000 130 176 213 109,190 151,030 79,030 118 7,300
126 CVNM2006 2,000,000 480 0 0 0 10 400 0 -80 56 58 222,270 99,010 10 0 800
127 CVNM2007 2,000,000 1,240 0 0 1,245 28,120 1,240 0 0 101 91 127,120 127,120 28,120 35 2,480
128 CVPB2005 2,000,000 710 0 0 706 195,570 740 1,000 30 55 86 202,620 224,470 196,570 139 1,480
129 CVPB2006 5,000,000 970 0 0 1,043 58,460 1,070 2,000 100 192 177 191,120 134,120 60,460 63 5,350
130 CVPB2007 5,000,000 610 590 2,240 668 142,160 710 14,700 100 216 235 194,100 246,400 159,100 107 3,550
131 CVRE2001 8,000,000 60 0 0 53 264,980 60 0 0 28 41 740,480 423,730 264,980 14 480
132 CVRE2003 3,000,000 480 0 0 485 103,110 510 0 30 136 106 252,470 211,710 103,110 50 1,530
133 CVRE2005 1,500,000 1,770 0 0 1,831 26,760 1,830 1,000 60 187 174 90,250 81,590 27,760 51 2,745
134 CVRE2006 5,000,000 960 970 10,000 1,056 80,470 1,090 0 130 213 201 124,770 190,970 90,470 95 5,450
135 CVRE2007 2,000,000 680 0 0 691 40,520 700 0 20 63 56 140,020 140,820 40,520 28 1,400
136 CVT 36,690,887 17,600 17,700 3,600 18,614 768,150 18,800 25,980 1,200 331 495 873,280 860,650 797,730 14,850 689,789
137 D2D 21,354,984 52,500 53,000 1,330 53,553 153,960 54,400 5,350 1,900 450 339 171,270 180,630 160,640 8,606 1,159,262
138 DAG 51,795,085 5,500 5,500 1,100 5,616 128,030 5,700 5,500 200 84 159 156,660 164,830 134,630 756 295,225
139 DAH 34,200,000 5,860 5,450 119,240 5,450 1,751,330 5,450 40 -410 64 624 1,870,610 2,170,870 1,870,610 10,195 186,390
140 DAT 46,005,413 53,800 0 0 57,576 330 57,500 0 3,700 27 4 650 330 330 19 2,645,311
141 DBC 104,763,911 45,200 45,400 6,170 47,029 3,456,650 47,700 109,050 2,500 1,352 1,506 3,596,470 3,599,380 3,571,870 168,046 4,997,239
142 DBD 52,379,000 46,800 46,850 710 46,982 40,420 47,200 11,310 400 87 72 54,100 58,420 52,440 2,466 2,472,285
143 DCL 56,832,824 19,200 0 0 19,008 42,930 19,100 300 -100 104 59 45,450 48,440 43,230 822 1,085,507
144 DCM 529,400,000 7,900 7,950 800 8,069 856,610 8,120 27,820 220 441 496 969,120 908,240 885,230 7,143 4,298,728
145 DGC 129,363,616 34,800 35,000 10,170 36,234 342,330 37,000 27,670 2,200 535 401 417,840 462,500 380,170 13,784 4,786,454
146 DGW 43,151,747 38,750 39,000 5,570 39,755 528,860 40,450 23,590 1,700 471 1,035 568,550 574,950 558,020 22,197 1,739,361
147 DHA 15,119,946 30,500 30,350 10 31,250 11,360 31,350 580 850 71 32 16,740 15,220 11,950 373 461,662
148 DHC 55,995,783 40,300 40,300 400 41,217 730,210 41,600 58,950 1,300 466 470 810,400 873,280 789,560 32,566 2,329,425
149 DHG 130,746,071 91,100 92,500 50 91,133 12,970 91,700 360 600 90 98 20,800 16,470 13,380 1,220 11,989,415
150 DHM 31,396,180 7,990 0 0 8,333 120 7,440 120 -550 5 9 260 37,870 240 2 233,588
151 DIC 26,585,840 1,030 960 49,850 977 606,090 960 56,200 -70 244 256 1,000,520 751,890 712,140 694 25,041
152 DIG 314,943,601 12,150 12,250 1,200 12,207 937,830 12,350 122,200 200 276 231 1,128,310 1,171,390 1,061,230 12,972 3,787,599
153 DLG 299,309,720 1,240 1,210 58,170 1,290 4,441,100 1,320 3,380 80 659 614 4,829,430 4,502,650 4,502,650 5,802 395,089
154 DMC 34,727,465 46,500 46,950 160 47,446 39,160 48,400 40 1,900 155 161 39,740 42,850 39,360 1,868 1,680,809
155 DPG 44,999,810 19,600 20,200 1,520 20,029 125,770 20,100 6,560 500 231 234 174,010 155,880 133,850 2,682 874,346
156 DPM 391,400,000 13,650 13,750 21,370 14,062 1,916,060 14,150 139,450 500 724 770 2,361,960 2,526,190 2,076,880 29,211 5,537,380
157 DPR 43,000,000 38,200 38,000 310 37,956 13,990 38,000 0 -200 31 24 14,770 19,380 14,300 543 1,524,742
158 DQC 34,359,416 15,000 0 0 15,736 5,910 15,800 0 800 24 36 7,310 10,960 5,910 93 435,417
159 DRC 118,792,605 15,100 15,200 3,420 15,352 444,960 15,600 15,500 500 412 289 477,530 470,880 463,880 7,125 1,853,165
160 DRH 60,999,933 5,430 5,250 12,130 5,698 1,314,940 5,810 10 380 458 327 1,936,620 1,327,080 1,327,080 7,556 350,720
161 DRL 9,500,000 50,800 0 0 57,143 70 50,800 430 0 7 10 1,970 9,790 500 25 482,600
162 DSN 12,083,009 40,800 40,050 10 40,543 9,200 41,000 210 200 125 67 11,280 10,240 9,420 381 495,403
163 DTA 18,059,832 3,330 0 0 3,102 90,250 3,100 1,000 -230 73 93 91,250 96,570 91,250 283 55,985
164 DTL 61,435,604 11,050 0 0 0 0 11,050 120 0 2 4 120 1,980 120 1 669,972
165 DTT 8,151,820 11,850 0 0 0 30 12,650 0 800 1 5 40 110 30 0 103,121
166 DVP 40,000,000 35,800 36,200 120 36,793 54,250 37,250 8,340 1,450 146 125 74,140 74,620 62,710 2,310 1,490,000
167 DXG 520,034,667 8,780 8,750 60,130 8,954 2,913,440 9,060 99,830 280 996 879 3,121,290 3,113,070 3,073,400 27,518 4,700,294
168 DXV 9,900,000 2,300 0 0 2,396 6,260 2,460 5,500 160 17 23 23,020 12,020 11,760 29 24,354
169 E1VFVN30 398,300,000 12,400 12,600 510 12,555 36,480 12,620 420 220 367 450 37,720 37,570 37,410 469 5,026,546
170 EIB 1,235,522,904 16,550 16,250 630 16,432 82,950 16,600 31,430 50 329 262 122,770 274,120 115,010 1,895 20,408,586
171 ELC 50,928,243 4,920 5,250 8,300 5,077 82,130 5,200 500 280 129 72 104,490 94,290 90,930 464 263,217
172 EMC 15,297,333 9,770 0 0 0 0 0 0 0 7 1 80 10 0 0 149,455
173 EVE 41,979,773 8,360 0 0 8,609 11,500 8,740 0 380 21 31 17,440 11,940 11,500 99 332,539
174 EVG 60,000,000 3,230 3,230 1,030 3,269 853,900 3,390 1,530 160 260 222 865,230 902,280 856,460 2,799 203,400
175 FCM 41,000,000 6,130 0 0 6,145 8,300 6,390 500 260 36 19 53,380 16,730 8,800 55 261,990
176 FCN 119,538,893 8,480 8,490 3,300 8,723 482,280 8,850 36,910 370 496 351 529,320 540,540 522,490 4,562 1,044,560
177 FDC 38,629,988 12,000 12,800 6,930 11,966 5,850 12,500 1,800 500 33 19 16,140 15,790 14,580 182 482,875
178 FIR 20,799,997 28,600 28,600 3,300 28,765 63,550 28,900 7,400 300 69 94 88,350 81,700 74,250 2,136 601,120
179 FIT 254,730,247 8,380 8,690 13,340 8,564 545,180 8,680 11,550 300 298 318 600,680 614,950 570,070 4,886 2,211,059
180 FLC 709,997,807 2,700 2,680 61,020 2,794 4,429,070 2,820 146,240 120 900 962 5,126,910 5,155,790 4,636,330 12,954 2,002,194
181 FMC 49,044,000 24,500 24,500 10,080 24,866 110,190 25,200 41,170 700 217 200 178,440 163,330 161,440 4,025 1,235,909
182 FPT 783,987,486 44,500 44,600 20,860 45,393 1,290,190 45,900 81,150 1,400 1,446 1,342 1,460,360 1,532,830 1,392,200 63,218 35,981,245
183 FRT 78,981,792 20,400 20,400 13,500 20,716 510,560 21,000 4,650 600 701 617 534,560 553,950 528,710 10,947 1,658,618
184 FTM 50,000,000 1,220 1,220 5,870 1,271 125,920 1,280 510 60 102 108 156,920 288,260 132,300 168 64,000
185 FTS 132,267,349 11,900 11,950 61,520 12,305 310,210 12,400 45,270 500 246 259 508,520 468,820 417,000 5,110 1,640,114
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 6,500 0 0 0 10 6,500 0 0 0 10 10 1,520 10 0 32,500
189 FUESSV50 13,500,000 10,900 10,900 20,000 11,012 76,370 11,200 0 300 9 53 140,490 122,000 96,370 1,059 151,200
190 FUESSVFL 80,400,000 8,570 0 0 8,616 125,000 8,630 0 60 373 350 159,650 176,710 125,000 1,077 693,852
191 FUEVFVND 130,100,000 11,100 11,100 50 11,160 20,520 11,350 1,500 250 314 193 36,920 30,280 22,070 247 1,476,635
192 FUEVN100 5,300,000 9,600 0 0 9,434 9,010 9,840 500 240 40 21 14,640 15,150 9,510 90 52,152
193 GAB 13,800,000 152,500 154,000 200 153,631 26,440 153,100 0 600 30 81 30,440 35,810 26,640 4,093 2,112,780
194 GAS 1,913,950,000 65,500 65,300 2,760 66,674 517,800 67,200 15,660 1,700 730 694 579,950 549,200 536,220 35,757 128,617,440
195 GDT 17,136,968 29,800 0 0 29,065 32,410 29,500 150 -300 101 68 32,860 34,430 32,560 946 499,795
196 GEG 203,891,677 16,450 15,800 1,000 16,731 380,720 17,200 12,650 750 179 221 398,210 410,480 394,370 6,604 3,506,937
197 GEX 488,244,000 18,500 18,500 14,920 18,816 2,413,490 19,350 224,800 850 618 597 2,857,920 2,804,330 2,653,210 50,038 9,093,901
198 GIL 24,000,000 20,150 20,200 1,550 20,760 393,830 20,850 4,430 700 390 380 401,440 424,340 399,810 8,299 750,600
199 GMC 26,796,365 15,900 15,100 2,000 15,812 11,510 16,100 1,430 200 51 48 15,620 24,570 14,940 235 430,628
200 GMD 296,924,957 18,300 18,050 7,500 18,458 169,360 18,550 17,870 250 188 165 217,360 213,350 194,730 3,592 5,507,958
201 GSP 36,000,000 9,200 0 0 11,111 270 9,400 1,040 200 21 14 6,050 4,670 1,310 12 338,400
202 GTA 10,400,000 9,950 9,600 10 16,667 60 10,550 0 600 19 10 720 2,650 70 1 103,707
203 GTN 250,000,000 21,400 21,150 9,920 22,422 3,198,190 22,850 6,390 1,450 1,101 1,250 3,342,870 3,214,500 3,214,500 72,065 5,689,650
204 GVR 4,000,000,000 10,000 10,000 16,700 10,243 786,310 10,350 17,590 350 582 464 931,950 899,530 820,600 8,404 41,400,000
205 HAG 927,467,947 3,800 3,860 85,030 3,870 6,291,210 3,870 124,800 70 898 889 6,705,470 6,668,670 6,501,040 25,161 3,589,035
206 HAH 48,782,751 10,000 10,000 400 10,218 91,700 10,150 5,000 150 105 112 111,620 120,140 97,100 992 481,037
207 HAI 182,682,799 2,210 2,230 40,700 2,352 2,262,370 2,360 10 150 485 241 2,763,460 2,303,080 2,303,080 5,411 431,131
208 HAP 55,626,621 3,000 3,020 790 3,024 14,880 3,030 0 30 59 44 25,280 32,280 15,670 47 168,078
209 HAR 101,350,100 2,600 2,530 10,000 2,677 172,230 2,700 13,640 100 157 145 228,170 231,470 195,870 523 267,797
210 HAS 8,000,000 6,890 0 0 7,000 4,000 6,880 2,000 -10 8 17 9,000 15,000 6,000 41 53,664
211 HAX 36,744,399 11,450 11,400 40 11,692 38,230 11,800 400 350 125 80 55,990 56,220 38,670 452 432,000
212 HBC 230,875,398 8,300 8,200 49,830 8,568 3,352,250 8,720 99,950 420 1,483 1,389 3,551,810 3,585,090 3,502,030 30,001 2,013,233
213 HCD 27,000,000 3,430 3,400 500 3,203 607,480 3,230 51,060 -200 117 155 721,770 756,520 659,040 2,113 87,210
214 HCM 305,882,263 16,500 16,400 26,500 16,918 1,855,960 17,150 46,180 650 870 831 2,041,830 2,041,900 1,928,640 32,626 5,232,427
215 HDB 980,999,979 23,950 23,750 7,650 24,317 549,160 24,400 19,140 450 409 547 606,100 610,560 575,950 14,003 23,568,480
216 HDC 66,515,837 15,200 15,200 4,200 15,384 624,670 15,450 50,100 250 365 283 746,360 764,820 678,970 10,448 1,017,769
217 HDG 154,275,018 18,400 19,600 274,390 19,571 2,281,540 19,650 50,720 1,250 703 606 2,644,230 2,615,930 2,606,650 51,027 3,030,863
218 HHS 274,744,063 3,870 4,140 1,186,290 4,137 3,849,170 4,140 670 270 725 231 6,124,110 5,036,130 5,036,130 20,839 1,137,440
219 HID 58,765,032 2,240 0 0 2,268 30,420 2,300 10 60 61 61 33,040 86,410 30,430 69 135,147
220 HII 27,850,000 10,900 0 0 10,963 62,390 11,300 0 400 70 61 68,230 68,390 62,390 684 314,705
221 HMC 21,000,000 11,550 0 0 12,195 820 12,350 10 800 13 8 1,090 830 830 10 259,350
222 HNG 1,108,553,895 11,950 11,950 1,410 11,811 779,920 12,000 179,260 50 542 230 996,890 987,000 960,590 11,380 13,302,647
223 HOT 8,000,000 45,500 0 0 0 0 0 0 0 0 3 0 3,720 0 0 363,997
224 HPG 2,761,074,115 21,700 21,750 179,170 22,513 16,288,800 22,900 428,080 1,200 2,949 3,020 17,328,070 18,404,450 16,896,050 380,399 63,228,597
225 HPX 229,995,506 26,850 26,850 44,000 26,335 412,500 27,000 20,110 150 182 174 484,290 476,750 476,610 12,587 6,209,879
226 HQC 476,600,000 1,390 1,400 142,070 1,472 8,362,770 1,480 210 90 823 494 11,630,630 8,505,050 8,505,050 12,512 705,367
227 HRC 30,206,622 47,000 0 0 0 0 0 0 0 3 4 2,020 2,410 0 0 1,419,711
228 HSG 444,625,213 9,500 9,600 221,100 10,032 13,548,170 10,150 22,230 650 1,650 1,208 15,814,410 13,791,500 13,791,500 138,270 4,510,032
229 HSL 15,749,956 4,300 0 0 4,271 324,300 4,590 1,000 290 79 66 342,380 372,680 325,300 1,390 72,292
230 HT1 381,589,911 12,550 12,550 410 12,760 136,280 12,750 22,040 200 171 155 179,270 194,630 158,730 2,025 4,864,659
231 HTI 24,949,200 11,600 11,400 30 12,060 1,990 11,600 0 0 26 19 4,200 2,760 2,020 24 289,411
232 HTL 12,000,000 13,650 0 0 0 0 0 0 0 1 4 10 70 0 0 163,800
233 HTN 33,062,221 17,900 17,500 1,500 17,905 98,020 18,400 300 500 142 144 102,420 104,130 99,820 1,787 608,345
234 HTV 13,104,000 12,600 0 0 12,563 7,960 12,900 10 300 21 20 9,510 9,660 7,970 100 169,042
235 HU1 10,000,000 5,490 0 0 0 30 5,400 0 -90 7 7 180 440 30 0 54,000
236 HU3 9,999,944 7,000 0 0 0 0 0 0 0 4 6 6,210 980 0 0 70,000
237 HUB 15,246,000 18,350 0 0 18,490 7,680 18,700 1,000 350 29 37 13,310 15,580 8,680 160 285,100