Trang chủ > Công cụ đầu tư > Thống kê giao dịch
HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,222.36 5.82 (0.48%)
Chọn ngày  :    Chọn phiên giao dịch : 
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 222,997,900 91.25% 5,229,758 89.81% 21,371,300 8.75% 593,110 10.19% 244,369,200 5,822,868
cổ phiếu 222,997,900 91.25% 5,229,758 89.81% 21,371,300 8.75% 593,110 10.19% 244,369,200 5,822,868 5,045,974,466
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 111,784 -76.77% 97,128 -75.55% 14,656
Khối lượng 334,692,300 -96.27% 313,859,300 -95.47% 20,833,000
(+/-)% : 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
382,274,496 8,400 0 0 8,379 254,100 0 0 -10 264 178 293,500 285,600 254,100 2,129 3,207,283
2 AAM
12,346,411 6,760 0 0 6,667 1,800 0 0 240 23 20 4,500 13,600 1,800 12 73,158
3 AAT
70,819,103 3,340 0 0 3,311 16,100 0 0 0 51 20 19,300 18,000 16,100 53 236,536
4 ABR
20,000,000 12,350 0 0 12,857 700 0 0 750 19 7 2,100 3,200 700 9 262,000
5 ABS
80,000,000 3,850 0 0 3,875 92,900 0 0 50 73 100 278,100 128,300 92,900 360 312,000
6 ABT
14,387,207 39,550 0 0 0 0 0 0 0 12 8 900 700 0 0 465,791
7 ACB
4,466,657,912 24,500 0 0 24,401 1,934,600 0 0 0 992 603 2,497,000 2,622,300 1,934,600 47,207 109,433,119
8 ACC
104,999,993 13,500 0 0 13,125 404,500 0 0 -250 49 20 410,800 428,400 404,500 5,309 1,391,250
9 ACG
150,787,946 40,600 0 0 40,000 2,800 0 0 -600 40 18 6,100 3,700 2,800 112 6,031,518
10 ACL
50,159,019 11,550 0 0 11,307 17,600 0 0 -150 63 36 27,600 23,200 17,600 199 571,813
11 ADG
21,380,521 10,700 0 0 10,909 1,100 0 0 450 22 20 1,700 4,200 1,100 12 238,393
12 ADP
23,039,850 28,950 0 0 28,591 14,900 0 0 -350 17 14 18,400 23,500 14,900 426 658,940
13 ADS
76,394,727 8,780 0 0 8,689 12,200 0 0 20 81 51 13,600 16,000 12,200 106 672,274
14 AGG
162,528,081 14,650 0 0 14,846 84,400 0 0 100 114 105 108,300 133,700 84,400 1,253 2,397,289
15 AGM
18,200,000 3,480 0 0 3,405 46,400 0 0 -70 70 83 49,200 54,300 46,400 158 62,062
16 AGR
215,391,309 16,700 0 0 16,774 130,200 0 0 150 186 150 208,300 139,000 130,200 2,184 3,629,343
17 ANV
133,539,625 17,700 0 0 17,630 239,700 0 0 -50 363 242 316,800 312,000 239,700 4,226 4,699,414
18 APG
223,621,942 9,180 0 0 9,035 11,400 0 0 -110 52 58 19,300 12,700 11,400 103 2,028,251
19 APH
243,884,268 6,320 0 0 6,294 182,700 0 0 0 163 86 197,000 185,700 182,700 1,150 1,541,349
20 ASG
90,784,669 18,650 0 0 18,333 600 0 0 0 8 6 2,500 1,800 600 11 1,693,134
21 ASM
370,178,250 8,590 0 0 8,619 155,700 0 0 60 184 148 167,300 170,100 155,700 1,342 3,202,042
22 ASP
37,339,929 4,080 0 0 4,026 7,700 0 0 -30 26 11 14,900 8,700 7,700 31 151,225
23 AST
45,000,000 54,500 0 0 54,474 7,600 0 0 100 35 36 12,200 9,500 7,600 414 2,457,000
24 BAF
239,021,642 24,500 0 0 24,276 2,836,300 0 0 -100 531 492 3,008,700 3,060,300 2,836,300 68,853 5,832,128
25 BBC
18,752,687 50,000 0 0 0 0 0 0 0 4 4 1,500 700 0 0 937,634
26 BCE
35,000,000 6,310 0 0 6,570 30,900 0 0 100 22 52 35,700 32,200 30,900 203 224,350
27 BCG
880,210,644 6,310 0 0 6,277 1,374,700 0 0 -30 632 457 1,447,800 1,471,100 1,374,700 8,629 5,527,723
28 BCM
1,035,000,000 65,700 0 0 65,170 41,400 0 0 -100 277 238 57,700 67,300 41,400 2,698 67,896,000
29 BFC
57,167,993 37,350 0 0 37,639 117,400 0 0 550 192 218 126,800 144,300 117,400 4,418 2,166,667
30 BHN
231,800,000 38,900 0 0 0 0 0 0 0 4 5 6,100 2,000 0 0 9,017,020
31 BIC
117,276,895 33,200 0 0 32,609 4,600 0 0 -700 23 25 15,400 11,300 4,600 150 3,811,499
32 BID
5,700,435,900 45,000 0 0 45,319 710,900 0 0 450 686 507 763,800 754,400 710,900 32,217 259,084,812
33 BKG
71,609,020 3,210 0 0 3,164 17,700 0 0 0 33 51 22,700 23,900 17,700 56 229,865
34 BMC
12,392,630 19,800 0 0 19,735 11,300 0 0 -300 53 57 14,800 14,300 11,300 223 241,656
35 BMI
132,642,818 20,150 0 0 20,380 15,800 0 0 200 43 105 20,600 32,000 15,800 322 2,699,281
36 BMP
81,860,938 119,600 0 0 118,285 48,400 0 0 -1,600 155 266 51,100 50,000 48,400 5,725 9,659,591
37 BRC
12,374,997 14,100 0 0 14,098 6,100 0 0 0 12 14 13,700 10,900 6,100 86 174,487
38 BSI
223,060,701 44,600 0 0 44,185 142,700 0 0 -350 471 267 147,100 151,900 142,700 6,305 9,870,436
39 BTP
60,485,600 11,800 0 0 11,728 16,200 0 0 0 32 59 22,800 20,800 16,200 190 713,730
40 BTT
13,500,000 35,000 0 0 0 0 0 0 0 5 2 1,200 200 0 0 472,500
41 BVH
742,322,764 43,600 0 0 43,631 68,300 0 0 200 270 220 80,200 96,200 68,300 2,980 32,513,737
42 BWE
219,928,644 45,000 0 0 44,969 48,100 0 0 -200 176 135 52,300 79,500 48,100 2,163 9,852,803
43 C32
15,030,145 17,200 0 0 17,115 10,400 0 0 0 20 18 12,100 13,700 10,400 178 258,518
44 C47
36,342,269 6,030 0 0 5,849 5,300 0 0 70 32 29 7,700 9,900 5,300 31 221,688
45 CACB2403
30,000,000 600 0 0 623 32,100 0 0 30 189 141 1,422,200 1,478,600 32,100 20 18,900
46 CACB2404
25,000,000 820 0 0 836 31,100 0 0 20 184 109 1,394,800 1,478,800 31,100 26 21,000
47 CCI
17,743,865 21,400 0 0 0 0 0 0 0 7 6 2,000 600 0 0 375,380
48 CCL
59,581,418 7,370 0 0 7,319 69,000 0 0 -10 166 64 76,600 77,800 69,000 505 438,519
49 CDC
21,988,716 17,200 0 0 17,013 673,000 0 0 0 57 105 679,800 681,800 673,000 11,450 378,206
50 CFPT2314
11,000,000 5,350 0 0 5,355 54,900 0 0 60 455 397 756,900 290,100 54,900 294 59,510
51 CFPT2401
7,000,000 1,020 0 0 964 424,200 0 0 -10 350 71 732,000 471,100 424,200 409 7,070
52 CFPT2402
6,000,000 4,490 0 0 4,412 17,000 0 0 -10 436 387 716,100 718,600 17,000 75 26,880
53 CFPT2403
6,000,000 3,260 0 0 3,201 391,700 0 0 80 416 368 1,094,900 1,090,600 391,700 1,254 20,040
54 CHP
146,912,668 33,000 0 0 32,875 8,000 0 0 0 10 17 11,200 27,300 8,000 263 4,848,118
55 CHPG2333
21,000,000 100 0 0 81 285,300 0 0 -20 66 123 437,900 712,500 285,300 23 1,680
56 CHPG2334
25,000,000 200 0 0 208 67,200 0 0 10 160 114 158,600 728,400 67,200 14 5,250
57 CHPG2339
3,000,000 1,010 0 0 0 500 0 0 -10 30 14 404,900 40,400 500 0 3,000
58 CHPG2402
10,500,000 1,400 0 0 1,212 3,300 0 0 0 26 19 8,700 309,800 3,300 4 14,700
59 CHPG2403
15,000,000 340 0 0 344 61,100 0 0 0 55 33 169,100 420,500 61,100 21 5,100
60 CHPG2406
25,000,000 960 0 0 939 45,800 0 0 20 166 228 1,502,000 1,491,600 45,800 43 24,500
61 CHPG2407
35,000,000 730 0 0 706 34,000 0 0 20 176 231 1,504,000 1,482,100 34,000 24 26,250
62 CHPG2408
30,000,000 860 0 0 863 33,600 0 0 10 157 214 1,481,900 1,482,500 33,600 29 26,100
63 CIG
31,539,947 7,180 0 0 7,267 472,700 0 0 240 236 314 476,900 494,400 472,700 3,435 234,026
64 CII
318,778,113 14,250 0 0 14,150 426,000 0 0 -100 419 293 564,800 501,000 426,000 6,028 4,524,497
65 CKG
95,259,361 23,850 0 0 22,587 20,100 0 0 550 32 23 24,600 32,700 20,100 454 2,324,328
66 CLC
26,207,583 48,500 0 0 48,000 7,000 0 0 -450 18 6 8,300 8,500 7,000 336 1,259,274
67 CLL
34,000,000 37,100 0 0 36,429 1,400 0 0 -100 12 9 2,700 2,700 1,400 51 1,258,000
68 CLW
13,000,000 42,350 0 0 0 0 0 0 0 2 1 300 100 0 0 550,550
69 CMBB2315
20,000,000 1,410 0 0 1,391 48,900 0 0 -10 25 98 78,300 722,700 48,900 68 28,000
70 CMBB2402
11,000,000 1,510 0 0 1,552 158,500 0 0 70 65 30 365,000 191,800 158,500 246 17,380
71 CMBB2403
7,000,000 480 0 0 516 52,300 0 0 80 171 45 517,800 64,600 52,300 27 3,920
72 CMBB2404
7,000,000 1,100 0 0 1,074 71,700 0 0 0 59 44 76,600 98,200 71,700 77 7,700
73 CMBB2405
27,000,000 610 0 0 594 57,200 0 0 10 184 165 1,515,400 1,503,300 57,200 34 16,740
74 CMBB2406
33,000,000 520 0 0 507 82,900 0 0 -10 177 170 1,531,000 1,530,300 82,900 42 16,830
75 CMG
190,439,296 53,800 0 0 53,049 618,300 0 0 -400 810 561 641,000 644,800 618,300 32,800 10,167,226
76 CMSN2317
2,000,000 230 0 0 131 45,800 0 0 -100 35 16 49,200 52,000 45,800 6 260
77 CMSN2401
7,000,000 880 0 0 822 7,300 0 0 30 30 36 9,800 40,400 7,300 6 6,370
78 CMSN2403
15,000,000 40 0 0 19 377,000 0 0 -10 79 128 4,492,600 2,012,800 377,000 7 450
79 CMSN2404
10,000,000 2,130 0 0 2,154 522,700 0 0 50 237 252 1,300,400 1,239,900 522,700 1,126 21,800
80 CMSN2405
12,000,000 1,510 0 0 1,420 16,900 0 0 -10 239 240 901,400 800,600 16,900 24 18,000
81 CMV
18,155,868 9,100 0 0 0 0 0 0 0 5 2 500 700 0 0 165,218
82 CMWG2314
40,000,000 740 0 0 754 2,105,100 0 0 60 560 506 2,865,600 2,607,500 2,105,100 1,589 32,000
83 CMWG2401
10,000,000 1,280 0 0 1,351 107,300 0 0 110 89 49 126,900 107,800 107,300 145 13,900
84 CMWG2402
15,000,000 70 0 0 75 388,200 0 0 20 148 73 2,306,700 486,600 388,200 29 1,350
85 CMWG2403
15,000,000 530 0 0 560 173,200 0 0 80 309 155 358,300 201,200 173,200 97 9,150
86 CMWG2405
15,000,000 1,190 0 0 1,117 252,500 0 0 -30 442 393 1,082,800 719,500 252,500 282 17,400
87 CMWG2406
12,000,000 1,710 0 0 1,613 310,000 0 0 50 409 373 1,489,400 1,020,200 310,000 500 21,120
88 CMX
101,898,990 7,710 0 0 7,703 80,100 0 0 0 92 88 95,200 86,100 80,100 617 785,641
89 CNG
35,099,625 30,350 0 0 30,164 73,300 0 0 -50 133 192 79,400 77,200 73,300 2,211 1,063,509
90 COM
14,120,628 28,250 0 0 27,692 1,300 0 0 -1,200 21 25 1,700 1,900 1,300 36 381,963
91 CPOW2315
3,000,000 260 0 0 213 32,900 0 0 -30 43 70 41,200 109,100 32,900 7 690
92 CRC
60,000,000 6,710 0 0 6,648 345,200 0 0 -10 58 73 358,800 369,800 345,200 2,295 402,000
93 CRE
463,678,534 6,880 0 0 6,878 49,000 0 0 -30 49 85 63,600 58,500 49,000 337 3,176,197
94 CSHB2306
2,000,000 470 0 0 0 200 0 0 -170 11 16 4,000 10,600 200 0 600
95 CSM
103,626,467 11,850 0 0 11,885 273,700 0 0 0 186 104 318,300 312,900 273,700 3,253 1,227,959
96 CSTB2328
50,000,000 180 0 0 200 882,800 0 0 30 300 359 2,473,400 3,201,700 882,800 177 10,500
97 CSTB2333
3,000,000 400 0 0 409 17,100 0 0 50 51 44 1,563,900 139,200 17,100 7 1,350
98 CSTB2402
10,500,000 1,820 0 0 1,828 65,100 0 0 70 175 134 266,500 89,600 65,100 119 19,845
99 CSTB2403
15,000,000 710 0 0 742 41,800 0 0 40 236 182 842,900 426,000 41,800 31 11,250
100 CSTB2404
15,000,000 1,000 0 0 997 234,600 0 0 10 214 167 968,600 1,345,800 234,600 234 15,150
101 CSTB2407
27,000,000 250 0 0 288 537,500 0 0 30 287 316 1,902,600 1,711,900 537,500 155 7,560
102 CSTB2408
30,000,000 610 0 0 606 19,800 0 0 30 280 266 1,427,500 1,465,200 19,800 12 19,200
103 CSTB2409
25,000,000 880 0 0 906 28,700 0 0 50 256 251 1,401,200 1,477,600 28,700 26 23,250
104 CSV
110,499,910 36,550 0 0 36,926 650,600 0 0 550 639 532 704,700 664,100 650,600 24,024 4,099,547
105 CTCB2402
20,000,000 60 0 0 55 383,500 0 0 0 63 123 1,523,500 1,459,100 383,500 21 1,200
106 CTD
103,633,261 65,400 0 0 64,721 227,900 0 0 -600 488 229 236,100 235,900 227,900 14,750 6,475,465
107 CTF
89,396,463 22,800 0 0 21,250 500,000 0 0 -1,550 7 201 500,000 1,497,900 500,000 10,625 1,899,675
108 CTG
5,369,991,748 34,000 0 0 33,895 1,452,700 0 0 100 950 988 1,569,800 1,664,600 1,452,700 49,240 183,116,719
109 CTI
62,999,997 16,500 0 0 16,537 51,400 0 0 50 90 91 64,600 81,000 51,400 850 906,940
110 CTPB2402
7,000,000 780 0 0 804 121,900 0 0 50 137 127 744,500 1,015,200 121,900 98 5,810
111 CTR
114,385,879 116,500 0 0 118,311 303,400 0 0 2,600 708 593 308,300 306,400 303,400 35,896 13,623,358
112 CTS
148,738,311 34,950 0 0 34,988 162,600 0 0 200 310 255 172,600 174,700 162,600 5,689 5,228,152
113 CVHM2318
3,000,000 160 0 0 0 0 0 0 0 15 9 121,100 12,700 0 0 480
114 CVHM2402
7,000,000 1,700 0 0 1,697 137,900 0 0 -20 85 41 144,200 178,600 137,900 234 11,760
115 CVHM2403
7,000,000 790 0 0 841 562,500 0 0 40 416 70 894,100 571,600 562,500 473 5,810
116 CVHM2405
25,000,000 330 0 0 311 218,600 0 0 -10 210 142 901,300 432,000 218,600 68 8,000
117 CVHM2406
20,000,000 1,070 0 0 962 5,200 0 0 40 514 544 989,700 1,455,400 5,200 5 22,200
118 CVHM2407
25,000,000 800 0 0 788 196,800 0 0 -10 491 551 1,644,100 1,644,900 196,800 155 19,750
119 CVIB2305
25,000,000 360 0 0 360 63,900 0 0 0 36 93 94,600 186,600 63,900 23 9,000
120 CVIB2402
10,000,000 690 0 0 690 551,000 0 0 20 50 50 975,000 608,900 551,000 380 7,100
121 CVIB2405
15,000,000 1,050 0 0 1,049 39,100 0 0 10 75 87 1,306,200 1,484,100 39,100 41 15,900
122 CVIB2406
25,000,000 660 0 0 570 912,200 0 0 -80 83 136 1,896,300 2,348,800 912,200 520 14,500
123 CVIC2314
3,000,000 100 0 0 0 400 0 0 0 17 12 124,800 40,200 400 0 300
124 CVIC2401
7,000,000 100 0 0 61 48,800 0 0 -40 64 28 266,100 103,700 48,800 3 420
125 CVIC2402
23,000,000 30 0 0 20 253,900 0 0 0 105 112 1,823,900 1,270,500 253,900 5 690
126 CVIC2404
20,000,000 930 0 0 922 20,600 0 0 -10 173 161 1,217,400 903,700 20,600 19 18,400
127 CVIC2405
18,000,000 1,300 0 0 1,292 17,800 0 0 -20 163 148 1,226,600 862,800 17,800 23 23,040
128 CVNM2311
12,000,000 50 0 0 34 505,100 0 0 -10 174 103 2,605,400 1,096,100 505,100 17 480
129 CVNM2315
3,000,000 80 0 0 0 5,300 0 0 0 9 14 90,300 23,300 5,300 0 240
130 CVNM2401
8,000,000 1,060 0 0 1,079 150,100 0 0 20 91 85 357,200 202,200 150,100 162 8,640
131 CVNM2402
7,000,000 80 0 0 46 64,900 0 0 0 106 30 923,800 147,900 64,900 3 560
132 CVNM2405
12,000,000 1,240 0 0 1,174 40,900 0 0 -30 208 193 1,501,400 1,235,100 40,900 48 14,520
133 CVNM2406
10,000,000 1,710 0 0 1,515 9,900 0 0 -90 198 194 1,459,400 1,209,400 9,900 15 16,200
134 CVPB2315
80,000,000 50 0 0 36 9,381,400 0 0 0 338 278 23,531,600 12,870,000 9,381,400 339 4,000
135 CVPB2319
2,000,000 190 0 0 0 5,700 0 0 -20 41 11 11,700 41,500 5,700 0 340
136 CVPB2401
9,000,000 1,050 0 0 1,061 547,400 0 0 50 147 104 751,900 660,200 547,400 581 9,900
137 CVPB2402
7,000,000 250 0 0 296 1,013,600 0 0 80 210 45 1,553,800 1,180,700 1,013,600 300 2,310
138 CVPB2403
7,000,000 880 0 0 892 21,300 0 0 20 45 32 25,300 62,400 21,300 19 6,300
139 CVPB2406
27,000,000 70 0 0 91 1,236,500 0 0 30 211 230 2,700,100 2,893,900 1,236,500 112 2,700
140 CVPB2407
40,000,000 600 0 0 533 37,500 0 0 -30 187 212 1,534,900 1,477,300 37,500 20 22,800
141 CVPB2408
25,000,000 830 0 0 714 15,400 0 0 -60 185 217 1,463,900 1,420,600 15,400 11 19,250
142 CVRE2320
3,000,000 40 0 0 0 500 0 0 0 20 14 1,135,500 872,200 500 0 120
143 CVRE2401
10,000,000 20 0 0 16 365,600 0 0 -10 30 44 473,600 908,600 365,600 6 100
144 CVRE2402
15,000,000 240 0 0 212 664,400 0 0 -20 110 60 943,000 1,263,900 664,400 141 3,300
145 CVRE2405
12,000,000 880 0 0 913 291,300 0 0 70 238 227 1,423,800 2,788,200 291,300 266 11,400
146 CVRE2406
18,000,000 650 0 0 634 195,700 0 0 0 258 248 1,478,000 2,764,100 195,700 124 11,700
147 CVT
36,690,887 24,650 0 0 0 0 0 0 0 4 3 500 3,100 0 0 904,430
148 D2D
30,304,758 31,000 0 0 32,245 79,300 0 0 1,800 97 199 89,400 81,800 79,300 2,557 992,520
149 DAH
84,200,000 3,080 0 0 3,033 24,400 0 0 -10 82 58 53,100 50,600 24,400 74 258,494
150 DAT
69,228,341 7,150 0 0 0 0 0 0 0 8 11 300 300 0 0 494,983
151 DBC
334,669,145 26,200 0 0 26,336 668,900 0 0 150 525 444 731,100 763,900 668,900 17,616 8,818,532
152 DBD
93,593,847 47,300 0 0 47,094 11,700 0 0 0 75 53 17,000 26,800 11,700 551 4,425,093
153 DBT
18,610,650 12,400 0 0 12,000 3,000 0 0 -300 18 13 4,900 4,200 3,000 36 225,189
154 DC4
57,749,267 13,100 0 0 12,992 274,100 0 0 -50 193 160 295,200 481,400 274,100 3,561 753,628
155 DCL
73,041,030 26,700 0 0 26,657 180,400 0 0 0 37 97 185,000 200,600 180,400 4,809 1,950,196
156 DCM
529,400,000 36,600 0 0 36,749 902,200 0 0 400 583 463 994,800 994,000 902,200 33,155 19,587,800
157 DGC
379,779,286 106,100 0 0 106,383 253,300 0 0 400 476 452 278,200 268,100 253,300 26,948 40,446,401
158 DGW
217,320,169 41,000 0 0 40,927 249,100 0 0 250 491 422 257,900 278,200 249,100 10,195 8,958,209
159 DHA
15,119,946 40,450 0 0 40,410 12,200 0 0 0 36 72 15,100 212,500 12,200 493 595,670
160 DHC
80,493,048 34,450 0 0 34,452 127,800 0 0 0 159 154 149,300 144,000 127,800 4,403 2,772,986
161 DHG
130,746,071 99,700 0 0 99,205 8,800 0 0 100 62 31 9,400 10,500 8,800 873 13,048,458
162 DHM
31,396,180 8,820 0 0 8,553 7,600 0 0 -50 22 21 9,800 26,700 7,600 65 275,344
163 DIG
609,851,995 20,750 0 0 20,776 1,497,400 0 0 0 874 776 1,778,700 1,775,000 1,497,400 31,110 12,654,429
164 DLG
299,309,720 1,840 0 0 1,869 298,000 0 0 30 123 123 484,400 456,500 298,000 557 559,709
165 DMC
34,727,465 65,800 0 0 60,000 100 0 0 -1,800 12 2 500 4,100 100 6 2,222,558
166 DPG
62,999,554 51,400 0 0 51,056 78,600 0 0 0 230 134 87,400 89,800 78,600 4,013 3,238,177
167 DPM
391,400,000 33,800 0 0 33,911 928,500 0 0 400 432 399 1,024,500 1,078,000 928,500 31,486 13,383,632
168 DPR
86,885,932 37,200 0 0 37,536 83,200 0 0 300 97 125 91,400 110,600 83,200 3,123 3,258,222
169 DQC
34,359,416 12,350 0 0 12,532 7,900 0 0 350 20 25 16,200 13,300 7,900 99 349,987
170 DRC
118,792,605 26,800 0 0 27,171 301,900 0 0 450 221 287 341,300 322,500 301,900 8,203 3,237,098
171 DRH
124,353,866 1,900 0 0 0 0 0 0 0 0 0 0 0 0 0 235,045
172 DRL
9,500,000 60,100 0 0 60,000 400 0 0 -100 19 16 2,700 3,100 400 24 570,000
173 DSC
204,838,925 18,000 0 0 17,922 7,700 0 0 0 29 45 9,800 10,400 7,700 138 3,687,101
174 DSE
330,000,000 23,250 0 0 23,280 280,500 0 0 50 115 141 323,200 341,900 280,500 6,530 7,689,000
175 DSN
12,083,009 54,100 0 0 54,348 2,300 0 0 300 13 13 8,800 8,900 2,300 125 657,316
176 DTA
18,059,832 4,110 0 0 0 0 0 0 0 12 18 300 4,500 0 0 74,226
177 DTL
61,435,604 10,400 0 0 10,000 500 0 0 0 4 5 3,100 9,200 500 5 630,562
178 DTT
8,151,820 22,450 0 0 0 0 0 0 0 0 7 0 4,200 0 0 183,008
179 DVP
40,000,000 78,000 0 0 77,872 4,700 0 0 0 11 30 5,300 5,500 4,700 366 3,120,000
180 DXG
722,450,921 17,100 0 0 17,052 6,356,000 0 0 -50 1,723 1,546 6,607,500 7,125,300 6,356,000 108,385 12,287,994
181 DXS
579,103,124 7,050 0 0 7,206 2,238,600 0 0 250 703 712 2,276,200 2,254,200 2,238,600 16,132 4,227,453
182 DXV
9,900,000 3,710 0 0 3,125 1,600 0 0 0 25 6 45,600 14,000 1,600 5 36,729
183 E1VFVN30
299,600,000 22,130 0 0 22,170 202,300 0 0 210 807 943 579,000 744,800 202,300 4,485 6,693,064
184 EIB
1,868,810,607 18,100 0 0 17,889 901,300 0 0 -50 470 278 992,000 1,015,900 901,300 16,123 33,622,107
185 ELC
83,290,077 25,100 0 0 24,790 90,600 0 0 -150 163 166 195,500 117,900 90,600 2,246 2,078,087
186 EVE
41,979,773 10,450 0 0 10,294 3,400 0 0 50 20 26 48,700 7,000 3,400 35 440,788
187 EVF
760,565,802 10,100 0 0 10,236 1,343,500 0 0 250 839 628 1,508,000 1,694,200 1,343,500 13,752 7,871,856
188 EVG
215,249,836 5,780 0 0 5,805 769,700 0 0 60 192 189 789,300 946,500 769,700 4,468 1,257,059
189 FCM
45,099,969 3,100 0 0 3,165 43,600 0 0 60 65 50 46,800 44,000 43,600 138 142,516
190 FCN
157,439,005 12,500 0 0 12,431 25,500 0 0 -100 89 63 77,500 40,300 25,500 317 1,952,244
191 FDC
38,629,988 16,000 0 0 0 0 0 0 0 0 2 0 600 0 0 617,976
192 FIR
64,245,281 4,700 0 0 4,959 531,200 0 0 300 375 298 571,900 570,300 531,200 2,634 321,226
193 FIT
339,933,034 4,150 0 0 4,150 98,800 0 0 20 120 95 142,800 111,200 98,800 410 1,417,521
194 FMC
65,388,889 45,600 0 0 45,538 6,500 0 0 0 27 29 14,900 12,100 6,500 296 2,981,733
195 FPT
1,460,448,066 132,400 0 0 131,468 1,450,200 0 0 -500 1,304 1,432 1,459,300 1,485,300 1,450,200 190,657 194,034,025
196 FRT
136,242,389 165,000 0 0 169,686 534,200 0 0 6,100 563 528 547,100 561,800 534,200 90,646 23,311,073
197 FTS
305,919,366 41,350 0 0 41,437 458,000 0 0 250 470 479 464,600 476,000 458,000 18,978 12,726,246
198 FUCTVGF3
19,900,800 14,300 0 0 0 0 0 0 0 0 0 0 0 0 0 284,581
199 FUCTVGF4
20,060,000 14,200 0 0 0 0 0 0 0 0 0 0 0 0 0 284,852
200 FUCTVGF5
17,280,000 11,350 0 0 0 0 0 0 0 0 0 0 0 0 0 196,128
201 FUCVREIT
5,000,000 5,500 0 0 0 100 0 0 340 14 11 900 1,400 100 0 29,200
202 FUEABVND
5,300,000 9,800 0 0 0 0 0 0 0 0 0 0 0 0 0 51,940
203 FUEBFVND
4,000,000 12,510 0 0 0 0 0 0 0 0 0 0 0 0 0 50,040
204 FUEDCMID
30,500,000 11,360 0 0 11,220 4,100 0 0 0 379 418 189,600 234,900 4,100 46 346,480
205 FUEFCV50
5,700,000 12,100 0 0 11,818 3,300 0 0 -20 2 26 3,500 5,400 3,300 39 68,856
206 FUEIP100
5,300,000 8,350 0 0 0 100 0 0 0 14 8 1,400 1,300 100 0 44,255
207 FUEKIV30
198,300,000 8,520 0 0 8,378 7,400 0 0 -60 323 319 153,100 137,700 7,400 62 1,677,618
208 FUEKIVFS
24,500,000 12,290 0 0 0 0 0 0 0 266 237 300,000 300,000 0 0 301,105
209 FUEKIVND
8,500,000 11,720 0 0 0 0 0 0 0 399 447 53,100 54,900 0 0 99,620
210 FUEMAV30
24,100,000 15,340 0 0 10,000 100 0 0 -20 877 315 60,200 55,100 100 1 369,212
211 FUEMAVND
31,800,000 13,080 0 0 0 0 0 0 0 119 241 90,000 46,000 0 0 415,944
212 FUESSV30
10,300,000 15,800 0 0 15,676 3,700 0 0 90 315 486 105,200 211,800 3,700 58 155,722
213 FUESSV50
6,400,000 19,050 0 0 18,571 1,400 0 0 30 323 303 61,400 61,400 1,400 26 120,204
214 FUESSVFL
22,100,000 20,370 0 0 20,000 1,900 0 0 150 1,529 765 253,200 294,200 1,900 38 453,492
215 FUEVFVND
381,800,000 31,160 0 0 31,173 920,700 0 0 140 1,460 1,387 1,458,800 1,131,200 920,700 28,701 11,950,340
216 FUEVN100
29,300,000 17,000 0 0 16,974 45,600 0 0 60 266 403 167,300 55,700 45,600 774 499,858
217 GAS
2,342,672,919 67,600 0 0 68,071 532,700 0 0 800 617 525 590,900 567,900 532,700 36,261 160,238,828
218 GDT
21,738,692 26,000 0 0 25,714 1,400 0 0 100 23 24 2,900 5,800 1,400 36 559,899
219 GEE
300,000,000 32,500 0 0 32,174 2,300 0 0 0 26 14 8,100 8,100 2,300 74 9,750,000
220 GEG
358,308,371 10,700 0 0 10,710 115,500 0 0 0 143 80 181,100 164,300 115,500 1,237 3,833,900
221 GEX
859,429,793 17,450 0 0 17,639 6,497,000 0 0 400 1,060 823 6,956,200 7,046,200 6,497,000 114,603 15,340,822
222 GIL
69,950,000 20,300 0 0 20,438 219,000 0 0 450 239 190 261,900 235,500 219,000 4,476 2,108,122
223 GMC
33,000,259 8,000 0 0 0 100 0 0 0 6 7 1,700 1,100 100 0 263,608
224 GMD
310,486,957 63,700 0 0 62,961 271,900 0 0 -600 689 257 284,900 273,700 271,900 17,119 19,591,727
225 GMH
16,500,000 8,150 0 0 7,500 800 0 0 40 25 16 1,700 1,800 800 6 135,135
226 GSP
61,379,265 12,750 0 0 12,797 14,300 0 0 50 46 51 51,800 52,200 14,300 183 785,655
227 GTA
10,400,000 10,600 0 0 0 0 0 0 0 7 9 800 1,800 0 0 104,198
228 GVR
4,000,000,000 30,800 0 0 30,739 798,700 0 0 0 699 549 932,700 925,000 798,700 24,552 123,200,000
229 HAG
1,057,467,947 11,650 0 0 11,615 1,345,500 0 0 -50 617 610 2,310,000 1,729,300 1,345,500 15,628 12,265,832
230 HAH
121,343,091 45,700 0 0 45,812 951,800 0 0 450 595 631 978,200 987,900 951,800 43,604 5,599,984
231 HAP
111,097,772 4,230 0 0 3,333 600 0 0 20 34 16 6,700 12,400 600 2 471,505
232 HAR
101,350,100 3,300 0 0 3,305 46,300 0 0 30 80 75 48,700 95,200 46,300 153 318,628
233 HAS
8,000,000 8,000 0 0 0 0 0 0 0 6 2 6,000 1,700 0 0 62,400
234 HAX
107,439,681 15,900 0 0 15,803 86,500 0 0 -50 159 142 134,300 103,700 86,500 1,367 1,702,919
235 HCD
36,958,816 8,660 0 0 8,621 34,800 0 0 -40 52 41 45,300 36,000 34,800 300 318,585
236 HCM
720,811,532 27,700 0 0 27,753 2,788,300 0 0 50 944 1,064 2,930,100 2,902,700 2,788,300 77,383 19,979,198
237 HDB
2,927,632,132 24,650 0 0 24,540 4,909,200 0 0 -50 893 634 5,392,500 5,346,900 4,909,200 120,473 71,648,745
238 HDC
178,354,966 24,700 0 0 24,794 380,500 0 0 100 384 363 443,600 400,000 380,500 9,434 4,423,203
239 HDG
336,331,529 28,050 0 0 28,280 1,422,300 0 0 150 517 773 1,498,900 1,517,400 1,422,300 40,222 9,484,549
240 HHP
86,554,343 8,700 0 0 8,675 49,800 0 0 0 19 39 60,900 130,000 49,800 432 753,023
241 HHS
367,985,968 7,470 0 0 7,437 307,800 0 0 -70 217 220 349,500 328,100 307,800 2,289 2,723,096
242 HHV
432,255,528 10,800 0 0 10,853 638,100 0 0 50 525 470 965,900 1,614,000 638,100 6,925 4,689,972
243 HID
76,765,032 2,680 0 0 2,601 118,400 0 0 -80 75 49 134,900 132,600 118,400 308 199,566
244 HII
73,663,016 4,450 0 0 4,392 14,800 0 0 0 22 36 46,500 34,200 14,800 65 327,800
245 HMC
27,299,999 10,700 0 0 10,784 10,200 0 0 50 14 18 17,200 18,000 10,200 110 293,475
246 HNA
235,232,210 25,300 0 0 0 0 0 0 0 4 3 3,700 3,900 0 0 5,951,375
247 HPG
6,396,250,200 25,600 0 0 25,687 6,605,700 0 0 200 1,878 1,399 7,867,400 7,543,800 6,605,700 169,682 165,023,255
248 HPX
304,168,581 4,670 0 0 4,690 588,300 0 0 0 216 234 625,300 656,900 588,300 2,759 1,420,467
249 HQC
576,600,000 3,130 0 0 3,134 805,400 0 0 0 269 261 1,202,900 1,251,200 805,400 2,524 1,804,756
250 HRC
30,206,622 40,850 0 0 40,000 100 0 0 2,550 2 21 1,400 1,700 100 4 1,310,967
251 HSG
620,982,309 18,650 0 0 18,678 1,817,600 0 0 50 874 665 1,967,900 2,354,100 1,817,600 33,950 11,612,369
252 HSL
38,567,363 4,060 0 0 4,056 14,300 0 0 20 59 29 27,600 16,600 14,300 58 157,355
253 HT1
381,589,911 11,600 0 0 11,526 83,200 0 0 0 151 54 162,100 123,700 83,200 959 4,426,443
254 HTG
36,002,708 45,500 0 0 45,398 11,300 0 0 -100 34 35 17,100 18,100 11,300 513 1,634,523
255 HTI
24,949,200 15,950 0 0 15,750 4,000 0 0 0 9 3 10,700 13,500 4,000 63 397,940
256 HTL
12,000,000 29,500 0 0 29,434 10,600 0 0 -100 58 60 11,400 32,000 10,600 312 352,800
257 HTN
89,116,411 7,320 0 0 7,307 68,700 0 0 40 125 86 77,700 70,800 68,700 502 655,897
258 HTV
13,104,000 9,590 0 0 0 100 0 0 90 7 9 900 1,700 100 0 126,847
259 HU1
10,000,000 6,010 0 0 5,926 5,400 0 0 0 9 13 11,000 5,800 5,400 32 60,100
260 HUB
26,298,437 18,250 0 0 18,264 36,300 0 0 0 52 31 51,200 65,700 36,300 663 479,946
261 HVH
40,644,830 8,170 0 0 8,190 138,700 0 0 20 96 218 148,900 147,200 138,700 1,136 332,881
262 HVN
2,214,394,174 25,550 0 0 26,327 1,922,000 0 0 900 428 556 1,968,700 2,099,800 1,922,000 50,601 58,570,726
263 HVX
38,525,250 2,470 0 0 2,308 1,300 0 0 10 14 18 3,900 3,700 1,300 3 102,983
264 ICT
32,185,000 12,500 0 0 12,484 16,100 0 0 100 60 34 19,500 19,600 16,100 201 405,531
265 IDI
273,172,668 8,180 0 0 8,169 250,700 0 0 0 234 143 287,700 274,200 250,700 2,048 2,234,552
266 IJC
377,748,384 13,200 0 0 13,220 96,900 0 0 50 220 168 339,200 248,300 96,900 1,281 5,005,166
267 ILB
24,502,245 31,900 0 0 30,000 100 0 0 -100 7 9 500 2,400 100 3 779,171
268 IMP
154,042,762 41,800 0 0 41,650 29,700 0 0 -300 121 161 32,300 147,200 29,700 1,237 6,391,372
269 ITA
938,463,607 2,350 0 0 0 0 0 0 0 0 0 0 0 0 0 2,205,056
270 ITC
96,375,409 10,900 0 0 10,735 24,500 0 0 -150 60 60 33,400 57,300 24,500 263 1,031,302
271 ITD
24,533,591 12,800 0 0 12,778 45,000 0 0 0 57 48 55,900 55,400 45,000 575 313,106
272 JVC
112,500,171 3,030 0 0 3,007 269,400 0 0 0 95 109 272,300 460,800 269,400 810 340,876
273 KBC
767,604,759 26,900 0 0 26,699 3,526,700 0 0 -150 1,360 1,069 3,666,800 3,539,400 3,526,700 94,159 20,533,427
274 KDC
289,806,316 50,100 0 0 49,992 374,500 0 0 -200 108 316 388,300 380,400 374,500 18,722 14,461,335
275 KDH
1,011,142,565 32,550 0 0 32,449 521,400 0 0 0 476 259 639,900 593,200 521,400 16,919 32,912,690
276 KHG
449,435,205 5,180 0 0 5,177 904,600 0 0 20 334 356 968,500 1,029,100 904,600 4,683 2,337,063
277 KHP
60,405,967 12,050 0 0 12,050 20,000 0 0 50 77 56 52,400 31,900 20,000 241 730,559
278 KMR
56,881,443 3,220 0 0 2,903 3,100 0 0 10 12 21 7,200 12,700 3,100 9 183,715
279 KOS
216,481,335 38,500 0 0 38,250 294,800 0 0 -300 274 13 302,400 309,300 294,800 11,276 8,269,587
280 KPF
60,867,241 1,720 0 0 1,654 13,300 0 0 -20 38 31 58,100 25,100 13,300 22 103,474
281 KSB
114,779,103 17,750 0 0 17,384 758,400 0 0 -300 598 304 826,500 775,500 758,400 13,184 1,997,043
282 L10
9,890,000 20,800 0 0 10,000 100 0 0 -1,000 10 1 2,200 200 100 1 193,842
283 LAF
15,228,019 18,000 0 0 17,586 2,900 0 0 -150 15 16 5,600 9,500 2,900 51 271,820
284 LBM
40,000,000 27,200 0 0 26,957 6,900 0 0 -150 41 24 10,800 14,000 6,900 186 1,082,000
285 LCG
195,091,170 10,000 0 0 9,981 271,800 0 0 0 223 198 289,000 389,700 271,800 2,713 1,930,908
286 LDG
256,972,585 1,860 0 0 1,865 281,500 0 0 10 234 170 477,600 310,400 281,500 525 479,108
287 LEC
26,100,000 5,770 0 0 0 0 0 0 0 0 0 0 0 0 0 150,597
288 LGC
192,854,765 62,000 0 0 0 0 0 0 0 3 3 1,200 600 0 0 11,956,995
289 LGL
51,500,000 2,470 0 0 2,419 12,400 0 0 -20 55 54 20,500 19,400 12,400 30 126,168
290 LHG
50,012,010 35,750 0 0 35,750 24,000 0 0 50 99 73 27,500 34,300 24,000 858 1,790,430
291 LIX
64,800,000 31,800 0 0 31,778 4,500 0 0 0 38 32 6,500 15,100 4,500 143 2,060,640
292 LM8
9,388,682 14,450 0 0 0 0 0 0 0 1 5 300 2,400 0 0 135,666
293 LPB
2,557,616,416 31,550 0 0 31,540 347,300 0 0 50 121 198 493,100 443,400 347,300 10,954 80,820,679
294 LSS
80,135,051 11,450 0 0 11,790 348,600 0 0 400 227 332 390,200 416,300 348,600 4,110 949,600
295 MBB
5,287,084,052 23,550 0 0 23,564 2,036,300 0 0 100 1,168 974 3,156,200 2,698,400 2,036,300 47,985 125,494,564
296 MCM
110,000,000 34,500 0 0 34,167 1,200 0 0 0 16 27 3,600 3,300 1,200 41 3,795,000
297 MCP
15,071,337 32,400 0 0 32,406 21,200 0 0 600 14 10 23,100 22,300 21,200 687 496,736
298 MDG
10,889,031 13,600 0 0 12,000 500 0 0 -600 2 22 500 3,900 500 6 134,222
299 MHC
41,406,964 6,300 0 0 6,386 16,600 0 0 250 13 41 73,800 23,700 16,600 106 271,215
300 MIG
172,672,500 16,650 0 0 16,648 36,100 0 0 50 109 50 84,700 62,200 36,100 601 2,883,631
301 MSB
2,600,000,000 11,300 0 0 11,319 1,610,800 0 0 0 908 635 2,421,600 2,398,500 1,610,800 18,232 29,380,000
302 MSH
75,014,100 50,900 0 0 51,243 112,600 0 0 800 220 197 120,200 136,800 112,600 5,770 3,878,229
303 MSN
1,438,351,617 70,300 0 0 70,589 1,912,900 0 0 700 1,428 1,000 2,018,100 1,996,400 1,912,900 135,031 102,122,965
304 MWG
1,462,244,177 56,800 0 0 57,360 4,088,800 0 0 1,200 1,831 1,289 4,189,100 4,150,200 4,088,800 234,538 84,791,093
305 NAB
1,322,550,553 15,500 0 0 15,439 441,800 0 0 -50 198 142 491,000 576,400 441,800 6,821 20,433,406
306 NAF
55,620,348 19,200 0 0 19,040 140,600 0 0 0 121 127 165,000 150,600 140,600 2,677 1,067,909
307 NAV
8,000,000 18,900 0 0 18,500 2,000 0 0 0 9 8 4,900 5,200 2,000 37 151,200
308 NBB
100,475,656 24,700 0 0 23,750 2,400 0 0 -600 27 31 14,300 32,500 2,400 57 2,413,851
309 NCT
26,166,940 111,600 0 0 110,000 300 0 0 0 15 19 1,700 1,800 300 33 2,920,096
310 NHA
44,174,520 26,150 0 0 26,268 227,200 0 0 0 354 339 282,400 255,400 227,200 5,968 1,155,164
311 NHH
72,880,000 13,050 0 0 13,252 12,300 0 0 50 64 49 24,200 22,600 12,300 163 954,728
312 NHT
24,028,169 10,950 0 0 10,000 700 0 0 0 12 4 2,400 3,600 700 7 262,840
313 NKG
263,277,806 19,100 0 0 19,192 822,000 0 0 100 671 477 951,600 1,071,100 822,000 15,776 5,054,934
314 NLG
384,777,471 37,800 0 0 37,870 177,900 0 0 150 281 194 263,000 229,200 177,900 6,737 14,602,305
315 NNC
21,920,000 21,150 0 0 20,476 2,100 0 0 -650 16 19 3,100 2,800 2,100 43 449,360
316 NO1
24,000,000 13,000 0 0 12,788 306,000 0 0 -400 302 232 349,600 370,400 306,000 3,913 302,400
317 NSC
17,586,988 79,400 0 0 70,000 100 0 0 0 8 8 400 1,200 100 7 1,395,417
318 NT2
287,876,029 19,100 0 0 19,043 51,200 0 0 0 144 62 97,600 76,500 51,200 975 5,498,432
319 NTL
121,979,900 18,400 0 0 18,501 438,900 0 0 100 412 386 521,400 504,600 438,900 8,120 2,256,628
320 NVL
1,950,104,538 11,250 0 0 11,191 3,573,500 0 0 -50 1,108 1,150 4,384,200 4,767,500 3,573,500 39,992 21,841,171
321 NVT
90,500,000 8,000 0 0 0 0 0 0 0 12 9 300 2,300 0 0 724,000
322 OCB
2,465,789,152 10,450 0 0 10,439 1,176,500 0 0 0 701 626 1,896,000 1,658,000 1,176,500 12,281 25,767,497
323 OGC
300,000,000 3,950 0 0 3,882 25,500 0 0 0 58 66 39,900 40,900 25,500 99 1,185,000
324 OPC
64,050,892 23,000 0 0 23,111 4,500 0 0 300 13 12 4,800 5,000 4,500 104 1,492,386
325 ORS
335,999,743 13,300 0 0 13,496 2,158,800 0 0 350 476 452 3,156,300 2,420,500 2,158,800 29,136 4,586,396
326 PAC
46,471,707 35,350 0 0 35,294 1,700 0 0 650 19 35 12,400 3,100 1,700 60 1,672,981
327 PAN
216,294,580 22,350 0 0 22,378 199,300 0 0 50 214 148 278,800 264,400 199,300 4,460 4,679,242
328 PC1
310,995,558 22,300 0 0 22,397 321,600 0 0 100 367 436 419,100 516,700 321,600 7,203 8,011,184
329 PDN
37,043,908 111,000 0 0 0 0 0 0 0 5 12 400 1,400 0 0 4,111,874
330 PDR
873,140,083 20,900 0 0 21,022 2,858,800 0 0 100 1,276 926 3,065,200 3,049,300 2,858,800 60,099 18,335,942
331 PET
107,334,831 24,600 0 0 24,729 144,000 0 0 300 244 164 171,900 168,800 144,000 3,561 2,657,381
332 PGC
60,342,638 14,900 0 0 14,854 23,900 0 0 -50 27 30 36,100 42,700 23,900 355 896,038
333 PGD
98,998,266 31,200 0 0 0 0 0 0 0 8 13 600 400 0 0 3,088,716
334 PGI
110,896,796 23,000 0 0 0 0 0 0 0 4 1 6,100 2,500 0 0 2,550,626
335 PGV
1,123,468,046 19,000 0 0 18,958 4,800 0 0 50 19 19 20,000 7,700 4,800 91 21,402,066
336 PHC
50,602,094 5,550 0 0 5,397 6,300 0 0 -70 13 27 9,100 11,800 6,300 34 277,737
337 PHR
135,499,198 55,300 0 0 55,556 41,400 0 0 200 115 76 59,100 61,600 41,400 2,300 7,520,205
338 PIT
15,199,345 5,280 0 0 0 100 0 0 0 5 22 4,700 500 100 0 75,030
339 PJT
24,882,785 10,250 0 0 10,000 4,700 0 0 -250 6 21 5,500 12,600 4,700 47 248,828
340 PLP
70,000,000 4,500 0 0 4,444 6,300 0 0 -50 14 21 19,000 15,100 6,300 28 311,499
341 PLX
1,293,878,081 38,600 0 0 38,581 143,200 0 0 200 409 309 199,600 166,700 143,200 5,525 49,298,979
342 PMG
46,336,278 8,300 0 0 7,273 2,200 0 0 -580 2 10 2,200 2,900 2,200 16 357,716
343 PNC
11,040,241 17,800 0 0 10,000 100 0 0 -100 5 9 6,300 22,100 100 1 191,149
344 PNJ
338,074,776 92,800 0 0 92,358 59,800 0 0 -300 155 160 67,500 72,600 59,800 5,523 31,256,233
345 POW
2,341,871,600 11,350 0 0 11,336 915,200 0 0 50 868 635 1,947,000 1,708,400 915,200 10,375 26,697,336
346 PPC
326,235,000 11,100 0 0 11,127 85,200 0 0 50 164 121 225,300 147,500 85,200 948 3,574,836
347 PSH
126,196,780 3,580 0 0 3,644 46,100 0 0 60 72 73 50,700 58,400 46,100 168 459,258
348 PTB
66,938,403 62,000 0 0 61,882 27,100 0 0 0 109 152 30,200 28,300 27,100 1,677 4,150,181
349 PTC
32,307,324 4,570 0 0 4,444 1,800 0 0 0 21 15 3,600 2,600 1,800 8 147,116
350 PTL
100,000,000 2,600 0 0 2,538 26,000 0 0 30 38 34 26,800 30,200 26,000 66 260,015
351 PVD
556,296,006 23,200 0 0 23,354 1,626,800 0 0 300 568 615 1,690,400 1,778,200 1,626,800 37,992 13,063,180
352 PVP
103,702,452 15,850 0 0 15,939 55,900 0 0 150 95 130 104,100 85,800 55,900 891 1,659,239
353 PVT
356,012,638 26,900 0 0 27,001 493,200 0 0 50 341 429 554,400 539,600 493,200 13,317 9,594,541
354 QCG
275,129,310 11,550 0 0 10,993 1,111,200 0 0 -150 685 579 1,132,800 1,210,300 1,111,200 12,215 3,136,472
355 QNP
40,409,950 35,800 0 0 0 0 0 0 0 4 5 300 4,600 0 0 1,446,676
356 RAL
23,547,419 120,500 0 0 121,818 2,200 0 0 2,100 16 34 3,400 3,800 2,200 268 2,886,914
357 RDP
49,069,803 1,570 0 0 1,470 1,469,700 0 0 -90 177 113 1,689,100 1,508,000 1,469,700 2,161 72,623
358 REE
471,013,400 63,800 0 0 63,949 164,100 0 0 100 194 167 184,600 183,800 164,100 10,494 30,097,756
359 S4A
42,200,000 40,000 0 0 0 0 0 0 0 0 6 0 3,200 0 0 1,688,000
360 SAB
1,282,562,372 55,500 0 0 55,254 112,300 0 0 0 372 305 140,100 127,500 112,300 6,205 71,182,212
361 SAM
379,960,971 6,370 0 0 6,311 22,500 0 0 -20 63 71 24,400 60,000 22,500 142 2,412,752
362 SAV
25,189,965 20,550 0 0 20,000 3,400 0 0 -400 23 22 5,100 8,300 3,400 68 499,603
363 SBA
60,488,261 30,450 0 0 29,630 2,700 0 0 -650 19 17 4,900 13,300 2,700 80 1,802,550
364 SBG
25,000,000 10,300 0 0 10,187 90,900 0 0 -150 66 81 115,500 116,000 90,900 926 507,500
365 SBT
740,500,993 11,850 0 0 11,997 794,300 0 0 100 433 563 953,300 991,100 794,300 9,529 8,848,987
366 SBV
27,366,476 9,600 0 0 0 100 0 0 20 7 7 12,000 6,600 100 0 262,857
367 SC5
14,984,550 20,000 0 0 0 0 0 0 0 5 1 700 2,700 0 0 299,670
368 SCR
395,661,775 5,280 0 0 5,228 155,900 0 0 -40 201 104 199,400 170,400 155,900 815 2,256,318
369 SCS
94,886,982 77,000 0 0 77,539 108,500 0 0 700 322 253 120,500 115,500 108,500 8,413 7,372,719
370 SFC
11,291,459 22,900 0 0 22,222 900 0 0 0 19 6 2,700 5,100 900 20 257,277
371 SFG
47,897,333 10,600 0 0 10,000 3,300 0 0 -100 13 20 6,800 9,300 3,300 33 502,922
372 SFI
24,887,046 30,950 0 0 30,000 300 0 0 -800 16 17 1,200 3,200 300 9 698,185
373 SGN
33,581,691 76,500 0 0 77,500 400 0 0 1,400 22 29 1,600 1,800 400 31 2,612,267
374 SGR
60,000,000 38,000 0 0 37,896 90,300 0 0 -500 77 128 91,000 98,400 90,300 3,422 2,250,000
375 SGT
148,003,518 14,500 0 0 14,545 5,500 0 0 100 17 30 18,700 12,300 5,500 80 2,160,847
376 SHA
33,446,675 4,190 0 0 3,929 2,800 0 0 60 22 27 5,800 10,300 2,800 11 142,148
377 SHB
3,662,908,542 10,200 0 0 10,201 4,134,800 0 0 50 1,327 803 7,724,000 6,794,900 4,134,800 42,178 37,539,727
378 SHI
162,176,449 14,600 0 0 14,599 289,600 0 0 0 7 19 293,900 296,400 289,600 4,228 2,363,121
379 SHP
101,206,352 34,150 0 0 33,333 300 0 0 650 18 13 1,300 2,100 300 10 3,521,981
380 SIP
210,533,403 75,000 0 0 74,658 264,700 0 0 -300 306 324 282,000 277,000 264,700 19,762 15,726,845
381 SJD
68,998,620 14,200 0 0 14,110 287,800 0 0 -100 238 325 363,500 306,000 287,800 4,061 972,881
382 SJS
114,855,540 62,700 0 0 60,000 200 0 0 -700 17 19 9,200 3,200 200 12 7,061,644
383 SKG
66,497,697 10,500 0 0 10,440 9,100 0 0 -50 43 36 29,800 51,400 9,100 95 694,901
384 SMA
20,352,836 10,400 0 0 0 0 0 0 0 0 0 0 0 0 0 211,669
385 SMB
29,846,648 37,700 0 0 38,125 4,800 0 0 800 28 31 11,900 6,000 4,800 183 1,149,096
386 SMC
73,678,587 6,990 0 0 6,853 48,300 0 0 -90 139 115 57,200 52,900 48,300 331 507,887
387 SPM
14,000,000 11,200 0 0 0 0 0 0 0 4 3 200 1,900 0 0 154,224
388 SRC
28,065,765 24,800 0 0 0 0 0 0 0 6 4 1,300 1,400 0 0 695,972
389 SRF
35,566,780 8,380 0 0 0 0 0 0 0 5 8 1,000 4,200 0 0 283,133
390 SSB
2,835,000,000 16,900 0 0 16,716 1,303,900 0 0 0 526 544 1,371,900 1,811,000 1,303,900 21,798 47,911,500
391 SSC
14,992,367 36,500 0 0 0 0 0 0 0 2 3 300 1,100 0 0 484,420
392 SSI
1,812,950,051 24,300 0 0 24,131 6,147,700 0 0 -100 2,405 1,089 6,937,800 6,481,800 6,147,700 148,354 43,825,198
393 ST8
25,720,902 7,000 0 0 6,988 72,700 0 0 -20 101 97 90,900 90,800 72,700 508 179,532
394 STB
1,885,215,716 32,400 0 0 32,585 3,398,600 0 0 350 1,122 1,406 3,546,500 3,784,800 3,398,600 110,744 61,740,815
395 STG
98,253,357 40,000 0 0 40,000 100 0 0 2,800 4 2 600 100 100 4 4,205,244
396 STK
96,636,924 24,450 0 0 24,333 3,000 0 0 50 40 36 11,300 6,200 3,000 73 2,367,605
397 SVC
66,630,564 24,750 0 0 0 0 0 0 0 16 6 400 2,300 0 0 1,648,847
398 SVD
27,605,908 3,090 0 0 3,110 59,800 0 0 50 63 29 73,300 75,100 59,800 186 86,683
399 SVI
12,832,437 58,300 0 0 60,000 100 0 0 4,000 10 2 1,600 200 100 6 799,461
400 SVT
17,310,978 11,350 0 0 11,154 5,200 0 0 -150 12 11 6,600 17,200 5,200 58 193,883
401 SZC
179,985,863 39,600 0 0 39,561 699,200 0 0 -100 597 451 737,200 722,100 699,200 27,661 7,109,442
402 SZL
29,114,840 42,000 0 0 40,000 200 0 0 -50 11 11 1,000 1,100 200 8 1,147,103
403 TBC
63,500,000 39,700 0 0 0 0 0 0 0 5 7 4,100 2,500 0 0 2,520,950
404 TCB
7,045,021,622 22,850 0 0 22,769 4,948,500 0 0 0 1,203 1,270 5,572,100 5,814,700 4,948,500 112,677 160,978,744
405 TCD
335,820,641 4,610 0 0 4,607 308,200 0 0 10 141 94 335,200 363,500 308,200 1,420 1,551,491
406 TCH
668,215,843 15,750 0 0 15,559 1,589,800 0 0 -200 903 735 1,875,900 1,769,200 1,589,800 24,735 10,390,756
407 TCI
115,620,964 7,820 0 0 7,368 1,900 0 0 10 12 34 3,500 2,800 1,900 14 905,312
408 TCL
30,158,436 34,950 0 0 34,944 8,900 0 0 50 37 26 13,400 36,800 8,900 311 1,055,545
409 TCM
101,955,482 45,600 0 0 46,123 1,543,900 0 0 400 337 468 1,565,500 1,559,700 1,543,900 71,210 4,685,331
410 TCO
18,711,000 20,250 0 0 21,151 209,300 0 0 950 210 273 216,800 248,900 209,300 4,427 396,673
411 TCR
10,373,190 3,260 0 0 3,229 70,300 0 0 170 18 31 71,700 75,100 70,300 227 155,808
412 TCT
12,788,000 16,950 0 0 15,000 400 0 0 50 8 17 2,100 5,100 400 6 217,396
413 TDC
100,000,000 10,300 0 0 10,269 89,100 0 0 0 101 138 153,200 159,700 89,100 915 1,030,000
414 TDG
19,369,172 3,570 0 0 3,469 24,500 0 0 -70 32 18 30,500 28,800 24,500 85 81,350
415 TDH
112,652,767 2,320 0 0 2,350 41,700 0 0 0 48 65 59,400 54,100 41,700 98 261,354
416 TDM
110,000,000 49,500 0 0 0 0 0 0 0 9 10 600 11,400 0 0 5,445,000
417 TDP
88,222,250 33,400 0 0 0 0 0 0 0 2 3 300 5,000 0 0 2,946,623
418 TDW
8,500,000 53,500 0 0 53,333 300 0 0 0 3 3 600 400 300 16 454,750
419 TEG
120,806,562 8,020 0 0 0 100 0 0 -110 12 9 7,100 1,000 100 0 955,580
420 THG
25,941,887 43,800 0 0 44,032 6,200 0 0 450 29 39 9,100 23,600 6,200 273 1,147,928
421 TIP
65,007,857 21,600 0 0 21,333 3,000 0 0 0 48 38 8,300 11,200 3,000 64 1,404,170
422 TIX
30,000,000 35,500 0 0 36,000 1,000 0 0 500 4 8 6,200 6,600 1,000 36 1,080,000
423 TLD
77,741,356 5,750 0 0 5,713 143,000 0 0 -30 157 147 153,600 144,500 143,000 817 444,681
424 TLG
78,594,453 57,400 0 0 57,974 108,600 0 0 600 227 151 112,100 125,600 108,600 6,296 5,014,307
425 TLH
112,320,017 4,520 0 0 4,508 53,900 0 0 -20 99 50 69,200 93,300 53,900 243 505,440
426 TMP
70,000,000 69,900 0 0 0 0 0 0 0 6 5 4,700 1,000 0 0 4,893,000
427 TMS
169,347,954 41,400 0 0 0 0 0 0 0 7 6 3,400 1,200 0 0 7,010,524
428 TMT
37,287,680 6,700 0 0 6,613 12,400 0 0 -100 26 43 15,400 15,200 12,400 82 243,395
429 TN1
54,632,348 10,400 0 0 10,000 100 0 0 350 2 9 600 16,400 100 1 587,298
430 TNC
19,250,000 36,250 0 0 0 0 0 0 0 3 5 900 2,300 0 0 697,813
431 TNH
125,376,580 20,000 0 0 20,192 156,200 0 0 200 162 128 187,300 175,900 156,200 3,154 2,532,607
432 TNI
52,500,000 2,240 0 0 2,240 25,000 0 0 10 30 20 49,300 66,300 25,000 56 118,125
433 TNT
51,000,000 4,320 0 0 4,243 46,900 0 0 -70 53 54 48,300 97,200 46,900 199 216,750
434 TPB
2,641,956,196 16,050 0 0 16,160 3,314,000 0 0 150 1,287 1,183 4,573,200 4,123,500 3,314,000 53,555 42,799,690
435 TPC
24,430,596 6,300 0 0 0 0 0 0 0 2 0 5,000 0 0 0 141,857
436 TRA
41,453,673 75,400 0 0 73,333 300 0 0 100 21 6 1,100 800 300 22 3,129,516
437 TRC
30,000,000 46,400 0 0 47,032 37,400 0 0 600 87 70 45,600 42,200 37,400 1,759 1,368,875
438 TSC
196,858,925 2,470 0 0 2,463 187,600 0 0 -30 102 60 231,400 245,700 187,600 462 480,336
439 TTA
170,057,593 10,300 0 0 10,318 384,200 0 0 100 166 104 555,500 614,100 384,200 3,964 1,768,599
440 TTE
28,490,400 32,000 0 0 30,000 200 0 0 -2,200 0 14 200 1,000 200 6 849,014
441 TTF
393,548,302 3,060 0 0 3,024 373,700 0 0 -10 199 189 384,800 480,900 373,700 1,130 1,200,274
442 TV2
67,526,165 29,800 0 0 29,488 41,000 0 0 -300 118 85 53,100 48,600 41,000 1,209 1,992,022
443 TVB
112,097,019 8,600 0 0 8,594 6,400 0 0 -20 45 87 12,600 12,400 6,400 55 961,792
444 TVS
166,995,274 20,050 0 0 20,078 12,900 0 0 50 42 41 33,800 24,100 12,900 259 3,356,605
445 TVT
21,000,000 15,600 0 0 13,333 300 0 0 0 7 11 4,400 8,800 300 4 327,600
446 TYA
6,134,773 13,400 0 0 13,214 5,600 0 0 0 24 17 11,200 8,700 5,600 74 411,120
447 UIC
8,000,000 40,100 0 0 0 0 0 0 0 12 5 3,200 600 0 0 320,800
448 VAF
37,665,348 13,950 0 0 10,000 200 0 0 -350 9 6 4,600 500 200 2 512,249
449 VCA
15,187,322 8,300 0 0 0 0 0 0 0 3 5 900 4,200 0 0 126,055
450 VCB
5,589,091,262 90,300 0 0 90,635 668,100 0 0 600 653 584 776,700 706,900 668,100 60,554 508,048,396
451 VCF
26,579,135 210,200 0 0 200,000 100 0 0 -600 28 16 3,400 2,000 100 20 5,570,987
452 VCG
598,593,458 17,300 0 0 17,260 2,013,800 0 0 0 687 416 2,279,400 2,085,000 2,013,800 34,758 10,355,667
453 VCI
574,469,480 32,700 0 0 32,805 1,071,200 0 0 350 789 576 1,171,500 1,127,000 1,071,200 35,141 23,733,188
454 VDP
22,083,392 34,000 0 0 0 0 0 0 0 5 7 1,700 1,300 0 0 750,835
455 VDS
243,000,000 17,850 0 0 17,870 182,600 0 0 100 291 278 230,400 221,500 182,600 3,263 4,361,850
456 VFG
41,714,614 85,500 0 0 86,000 4,500 0 0 1,000 27 39 5,100 7,000 4,500 387 3,608,141
457 VGC
448,350,000 40,900 0 0 41,077 361,200 0 0 450 406 474 372,600 377,400 361,200 14,837 18,539,273
458 VHC
224,453,159 70,400 0 0 70,968 196,200 0 0 600 308 349 213,800 242,000 196,200 13,924 15,936,174
459 VHM
4,354,367,488 43,300 0 0 43,343 15,507,400 0 0 0 1,666 2,087 16,130,200 16,250,400 15,507,400 672,130 188,544,112
460 VIB
2,536,807,534 18,150 0 0 18,137 1,365,600 0 0 50 825 491 2,239,200 2,197,400 1,365,600 24,768 54,220,126
461 VIC
3,823,661,561 40,350 0 0 40,375 1,070,400 0 0 50 935 556 1,246,600 1,174,300 1,070,400 43,218 154,475,927
462 VID
40,836,069 5,030 0 0 4,950 10,100 0 0 -30 12 5 11,100 15,400 10,100 50 204,180
463 VIP
68,470,941 13,700 0 0 13,677 56,300 0 0 100 100 89 66,100 101,100 56,300 770 944,899
464 VIX
1,458,513,173 9,680 0 0 9,728 6,518,400 0 0 120 1,473 1,201 6,722,500 6,802,300 6,518,400 63,410 14,293,429
465 VJC
541,611,334 102,000 0 0 100,933 470,600 0 0 -1,300 456 335 494,000 480,400 470,600 47,499 54,540,261
466 VMD
15,440,268 19,200 0 0 19,194 21,100 0 0 0 52 29 25,400 28,100 21,100 405 296,453
467 VND
1,522,299,908 13,800 0 0 13,872 1,176,300 0 0 100 888 899 2,326,100 2,211,300 1,176,300 16,318 21,159,969
468 VNE
90,432,953 3,680 0 0 3,613 11,900 0 0 -40 35 36 14,200 24,500 11,900 43 298,681
469 VNG
97,276,608 8,050 0 0 0 100 0 0 0 15 22 2,500 1,900 100 0 783,077
470 VNL
14,140,487 16,200 0 0 16,000 1,000 0 0 -200 9 8 12,000 3,500 1,000 16 226,248
471 VNM
2,089,955,445 63,600 0 0 63,755 1,310,600 0 0 300 1,356 710 1,617,900 1,486,800 1,310,600 83,557 133,548,153
472 VNS
67,859,192 10,000 0 0 10,000 3,000 0 0 0 17 16 5,600 14,800 3,000 30 678,592
473 VOS
140,000,000 14,750 0 0 14,997 995,000 0 0 400 696 669 1,024,000 1,068,700 995,000 14,922 2,121,000
474 VPB
7,933,923,601 18,700 0 0 18,893 13,025,700 0 0 350 1,469 1,395 16,109,200 14,288,000 13,025,700 246,101 151,141,245
475 VPD
106,589,629 26,950 0 0 26,364 4,400 0 0 -450 22 15 9,400 11,100 4,400 116 2,824,625
476 VPG
88,415,751 12,050 0 0 12,017 59,000 0 0 0 117 87 115,600 87,900 59,000 709 1,065,410
477 VPH
95,357,800 6,940 0 0 6,880 12,500 0 0 10 40 31 16,700 25,000 12,500 86 662,737
478 VPI
290,399,385 58,800 0 0 58,678 953,000 0 0 -800 147 220 993,800 999,000 953,000 55,920 18,562,875
479 VPS
24,460,792 8,100 0 0 6,667 600 0 0 0 13 16 1,400 1,500 600 4 198,132
480 VRC
50,000,000 11,000 0 0 11,238 71,100 0 0 500 80 70 79,500 154,000 71,100 799 575,000
481 VRE
2,328,818,410 17,900 0 0 18,098 3,545,400 0 0 250 991 977 4,390,800 4,419,400 3,545,400 64,165 41,242,579
482 VSC
286,796,819 15,700 0 0 15,868 1,602,200 0 0 150 868 711 1,999,700 1,738,000 1,602,200 25,423 4,545,730
483 VSH
236,241,246 51,000 0 0 50,000 1,000 0 0 0 14 16 3,300 3,400 1,000 50 12,048,304
484 VSI
13,200,000 19,000 0 0 16,667 600 0 0 -1,200 16 9 10,800 4,000 600 10 234,960
485 VTB
11,982,050 10,600 0 0 0 0 0 0 0 4 7 2,700 2,200 0 0 114,528
486 VTO
79,866,666 13,200 0 0 13,194 129,300 0 0 0 135 139 156,600 182,600 129,300 1,706 1,054,240
487 VTP
121,783,042 113,100 0 0 117,275 1,221,900 0 0 7,900 929 1,009 1,380,600 1,221,900 1,221,900 143,298 14,735,748
488 YBM
14,299,880 10,600 0 0 0 0 0 0 0 3 2 105,100 1,100 0 0 151,579
489 YEG
137,001,454 11,200 0 0 11,212 1,366,000 0 0 -100 333 252 1,640,300 1,387,700 1,366,000 15,316 1,520,716
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
Dịch vụ trực tuyến
iDragon
Giao dịch trực tuyến

Là giải pháp giao dịch chứng khoán với nhiều tính năng ưu việt và tinh xảo trên nền công nghệ kỹ thuật cao; giao diện thân thiện, dễ sử dụng trên các thiết bị có kết nối Internet...
Hướng dẫn sử dụng
Phiên bản cập nhật