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

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,228.33 11.79 (0.97%)
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 427,350,400 88.64% 10,540,773 86.55% 54,794,784 11.36% 1,638,131 13.45% 482,145,184 12,178,904
cổ phiếu 427,350,400 88.64% 10,540,773 86.55% 54,794,784 11.36% 1,638,131 13.45% 482,145,184 12,178,904 5,071,220,573
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 162,624 -66.21% 146,745 -63.05% 15,879
Khối lượng 532,432,400 -94.07% 515,758,900 -92.55% 16,673,500
(+/-)% : 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 8,389 505,900 0 100 0 422 291 580,600 584,400 505,900 4,244 3,211,106
2 AAM
12,346,411 6,760 0 0 6,667 1,800 0 0 240 24 23 2,600 10,800 1,800 12 73,158
3 AAT
70,819,103 3,340 0 0 3,312 31,700 0 0 0 88 54 34,800 56,500 31,700 105 236,536
4 ABR
20,000,000 12,350 0 0 12,857 700 0 0 750 19 8 2,100 2,800 700 9 262,000
5 ABS
80,000,000 3,850 0 0 3,875 108,400 0 0 10 88 117 328,000 130,000 108,400 420 308,800
6 ABT
14,387,207 39,550 0 0 0 0 0 0 0 14 8 800 700 0 0 465,791
7 ACB
4,466,657,912 24,500 0 0 24,508 7,582,000 0 6,000 350 1,637 1,046 7,649,800 7,982,100 7,582,000 185,820 110,996,449
8 ACC
104,999,993 13,500 0 0 13,126 409,800 0 0 0 50 34 419,900 447,800 409,800 5,379 1,417,500
9 ACG
150,787,946 40,600 0 0 40,154 6,500 0 0 -100 55 27 10,200 7,500 6,500 261 6,106,912
10 ACL
50,159,019 11,550 0 0 11,298 26,200 0 0 -100 100 60 27,400 31,700 26,200 296 574,321
11 ADG
21,380,521 10,700 0 0 10,909 1,100 0 0 450 24 20 2,400 4,200 1,100 12 238,393
12 ADP
23,039,850 28,950 0 0 28,600 15,000 0 0 -50 18 15 18,000 23,500 15,000 429 665,852
13 ADS
76,394,727 8,780 0 0 8,713 17,100 0 0 20 100 69 18,500 25,900 17,100 149 672,274
14 AGG
162,528,081 14,650 0 0 14,831 100,800 0 0 150 166 130 142,100 150,400 100,800 1,495 2,405,416
15 AGM
18,200,000 3,480 0 0 3,410 82,400 0 0 -130 100 89 97,400 114,100 82,400 281 60,970
16 AGR
215,391,309 16,700 0 0 16,859 270,000 0 0 350 307 236 326,700 319,300 270,000 4,552 3,672,421
17 ANV
133,539,625 17,700 0 0 17,714 546,300 0 0 200 546 381 612,700 618,900 546,300 9,677 4,765,978
18 APG
223,621,942 9,180 0 0 9,111 49,500 0 0 -10 65 94 53,600 68,200 49,500 451 2,050,613
19 APH
243,884,268 6,320 0 0 6,301 251,400 0 0 0 226 131 271,500 285,800 251,400 1,584 1,541,349
20 ASG
90,784,669 18,650 0 0 17,778 900 0 0 200 13 9 2,000 2,300 900 16 1,711,291
21 ASM
370,178,250 8,590 0 0 8,623 237,400 0 0 20 280 202 270,700 249,400 237,400 2,047 3,187,235
22 ASP
37,339,929 4,080 0 0 4,068 17,700 0 0 60 33 15 23,000 25,100 17,700 72 154,586
23 AST
45,000,000 54,500 0 0 54,500 12,000 0 0 400 52 45 14,800 14,200 12,000 654 2,470,500
24 BAF
239,021,642 24,500 0 0 24,310 3,465,900 0 0 -50 687 678 3,746,500 3,702,000 3,465,900 84,257 5,844,079
25 BBC
18,752,687 50,000 0 0 0 0 0 0 0 7 8 1,500 1,100 0 0 937,634
26 BCE
35,000,000 6,310 0 0 6,538 64,700 0 0 260 38 77 72,000 80,800 64,700 423 229,950
27 BCG
880,210,644 6,310 0 0 6,273 2,328,700 0 0 -40 976 652 2,442,300 2,351,100 2,328,700 14,609 5,518,921
28 BCM
1,035,000,000 65,700 0 0 65,134 220,300 0 0 -200 488 384 252,200 271,200 220,300 14,349 67,792,500
29 BFC
57,167,993 37,350 0 0 37,902 300,700 0 0 850 314 374 311,000 329,800 300,700 11,397 2,183,817
30 BHN
231,800,000 38,900 0 0 30,000 100 0 0 -550 6 6 1,200 2,100 100 3 8,889,530
31 BIC
117,276,895 33,200 0 0 32,661 10,900 0 0 -300 31 35 25,900 11,900 10,900 356 3,858,410
32 BID
5,700,435,900 45,000 0 0 45,396 1,472,400 0 100 350 1,006 820 1,561,600 1,488,500 1,472,400 66,841 258,514,768
33 BKG
71,609,020 3,210 0 0 3,186 29,500 0 0 10 61 57 32,800 40,200 29,500 94 230,581
34 BMC
12,392,630 19,800 0 0 19,256 39,000 0 0 100 100 73 42,100 46,500 39,000 751 246,613
35 BMI
132,642,818 20,150 0 0 20,288 31,300 0 0 50 60 136 35,700 46,500 31,300 635 2,679,385
36 BMP
81,860,938 119,600 0 0 118,606 66,000 0 0 400 211 319 69,200 80,900 66,000 7,828 9,823,313
37 BRC
12,374,997 14,100 0 0 14,020 20,400 0 0 0 24 25 24,000 24,900 20,400 286 174,487
38 BSI
223,060,701 44,600 0 0 44,289 239,000 0 0 -50 677 411 243,700 246,300 239,000 10,585 9,937,354
39 BTP
60,485,600 11,800 0 0 11,736 24,200 0 0 -100 65 85 30,200 46,400 24,200 284 707,682
40 BTT
13,500,000 35,000 0 0 0 0 0 0 0 6 2 200 200 0 0 472,500
41 BVH
742,322,764 43,600 0 0 43,873 200,900 0 0 600 399 384 203,700 222,800 200,900 8,814 32,810,666
42 BWE
219,928,644 45,000 0 0 44,961 64,100 0 0 -50 238 178 65,200 91,800 64,100 2,882 9,885,793
43 C32
15,030,145 17,200 0 0 17,115 10,400 0 0 0 20 20 12,100 13,700 10,400 178 258,518
44 C47
36,342,269 6,030 0 0 6,000 11,000 0 0 60 43 31 21,300 15,700 11,000 66 221,324
45 CACB2403
30,000,000 600 0 0 622 90,000 0 0 70 336 274 1,125,700 1,529,900 90,000 56 20,100
46 CACB2404
25,000,000 820 0 0 826 33,900 0 0 50 295 226 1,064,000 1,480,100 33,900 28 21,750
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 7,347 130,800 0 0 10 220 108 140,000 177,800 130,800 961 439,711
49 CDC
21,988,716 17,200 0 0 17,019 705,800 0 0 50 96 134 710,100 713,600 705,800 12,012 379,305
50 CFPT2314
11,000,000 5,350 0 0 5,395 101,200 0 0 170 645 637 799,900 1,076,500 101,200 546 60,720
51 CFPT2401
7,000,000 1,020 0 0 994 671,100 0 0 70 539 127 701,300 833,600 671,100 667 7,630
52 CFPT2402
6,000,000 4,490 0 0 4,471 268,400 0 0 130 623 614 971,900 1,217,200 268,400 1,200 27,720
53 CFPT2403
6,000,000 3,260 0 0 3,204 396,400 0 0 220 592 580 1,099,100 1,345,600 396,400 1,270 20,880
54 CHP
146,912,668 33,000 0 0 32,947 9,500 0 0 0 13 21 13,500 31,300 9,500 313 4,848,118
55 CHPG2333
21,000,000 100 0 0 80 910,000 0 0 -20 103 183 1,107,600 1,517,600 910,000 73 1,680
56 CHPG2334
25,000,000 200 0 0 201 139,600 0 0 10 210 165 715,700 801,200 139,600 28 5,250
57 CHPG2339
3,000,000 1,010 0 0 865 18,500 0 0 -110 43 29 26,000 48,500 18,500 16 2,700
58 CHPG2402
10,500,000 1,400 0 0 1,380 135,500 0 0 0 47 34 142,200 328,300 135,500 187 14,700
59 CHPG2403
15,000,000 340 0 0 332 144,500 0 0 -20 74 62 268,200 402,400 144,500 48 4,800
60 CHPG2406
25,000,000 960 0 0 954 60,800 0 0 40 226 301 1,432,100 1,506,000 60,800 58 25,000
61 CHPG2407
35,000,000 730 0 0 731 69,800 0 0 50 242 304 1,438,400 1,517,400 69,800 51 27,300
62 CHPG2408
30,000,000 860 0 0 852 39,900 0 0 40 207 284 1,407,600 1,489,000 39,900 34 27,000
63 CIG
31,539,947 7,180 0 0 7,333 652,900 0 0 370 309 414 673,500 662,400 652,900 4,788 238,127
64 CII
318,778,113 14,250 0 0 14,172 758,000 0 0 0 614 489 929,800 870,800 758,000 10,742 4,556,472
65 CKG
95,259,361 23,850 0 0 22,657 20,700 0 0 400 38 34 25,400 33,100 20,700 469 2,310,040
66 CLC
26,207,583 48,500 0 0 48,028 7,100 0 0 200 22 8 8,600 8,000 7,100 341 1,276,309
67 CLL
34,000,000 37,100 0 0 36,857 3,500 0 0 0 18 23 4,300 8,100 3,500 129 1,261,400
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 1,407 166,300 0 0 0 41 121 196,300 765,200 166,300 234 28,200
70 CMBB2402
11,000,000 1,510 0 0 1,569 273,500 0 0 130 112 78 341,200 295,500 273,500 429 18,040
71 CMBB2403
7,000,000 480 0 0 552 112,300 0 0 140 241 60 154,500 134,600 112,300 62 4,340
72 CMBB2404
7,000,000 1,100 0 0 1,086 91,200 0 0 30 75 56 94,900 130,300 91,200 99 7,910
73 CMBB2405
27,000,000 610 0 0 600 73,300 0 0 30 250 234 1,481,600 1,477,700 73,300 44 17,280
74 CMBB2406
33,000,000 520 0 0 510 137,200 0 0 20 244 234 1,065,600 1,526,700 137,200 70 17,820
75 CMG
190,439,296 53,800 0 0 53,319 1,049,900 0 0 200 1,142 845 1,076,400 1,091,200 1,049,900 55,980 10,281,465
76 CMSN2317
2,000,000 230 0 0 130 153,300 0 100 -40 56 24 155,900 167,700 153,300 20 380
77 CMSN2401
7,000,000 880 0 0 874 10,300 0 0 30 33 44 19,200 19,400 10,300 9 6,370
78 CMSN2403
15,000,000 40 0 0 20 818,400 0 0 -20 168 156 5,026,700 2,195,600 818,400 16 300
79 CMSN2404
10,000,000 2,130 0 0 2,154 527,900 0 0 90 350 375 1,478,400 1,794,400 527,900 1,137 22,200
80 CMSN2405
12,000,000 1,510 0 0 1,408 20,600 0 0 0 346 358 971,500 1,329,700 20,600 29 18,120
81 CMV
18,155,868 9,100 0 0 0 0 0 0 0 7 3 500 800 0 0 165,218
82 CMWG2314
40,000,000 740 0 0 769 2,513,800 0 0 130 769 757 3,372,100 3,425,100 2,513,800 1,932 34,800
83 CMWG2401
10,000,000 1,280 0 0 1,362 172,500 0 0 140 115 72 179,500 174,800 172,500 235 14,200
84 CMWG2402
15,000,000 70 0 0 78 527,400 0 0 30 232 96 567,900 617,900 527,400 41 1,500
85 CMWG2403
15,000,000 530 0 0 578 240,500 0 0 120 426 245 273,000 246,600 240,500 139 9,750
86 CMWG2405
15,000,000 1,190 0 0 1,117 257,900 0 0 20 606 592 1,014,000 1,504,300 257,900 288 18,150
87 CMWG2406
12,000,000 1,710 0 0 1,645 413,900 0 0 120 567 540 1,135,400 1,561,600 413,900 681 21,960
88 CMX
101,898,990 7,710 0 0 7,698 113,400 0 0 30 165 128 166,200 163,000 113,400 873 788,698
89 CNG
35,099,625 30,350 0 0 30,268 115,600 0 0 250 171 277 122,000 120,100 115,600 3,499 1,074,039
90 COM
14,120,628 28,250 0 0 28,000 2,000 0 0 650 33 36 2,500 3,000 2,000 56 408,086
91 CPOW2315
3,000,000 260 0 0 224 44,600 0 0 -10 49 81 50,100 126,100 44,600 10 750
92 CRC
60,000,000 6,710 0 0 6,649 347,700 0 0 0 67 75 353,900 373,400 347,700 2,312 402,600
93 CRE
463,678,534 6,880 0 0 6,866 73,700 0 0 50 76 99 94,800 97,300 73,700 506 3,213,291
94 CSHB2306
2,000,000 470 0 0 164 6,100 0 0 -170 18 23 10,100 10,200 6,100 1 600
95 CSM
103,626,467 11,850 0 0 11,861 435,800 0 0 50 247 130 464,900 453,100 435,800 5,169 1,233,141
96 CSTB2328
50,000,000 180 0 0 208 1,905,100 0 0 50 436 534 3,836,500 3,781,700 1,905,100 396 11,500
97 CSTB2333
3,000,000 400 0 0 460 633,000 0 0 980 68 53 1,225,000 672,100 633,000 291 4,140
98 CSTB2402
10,500,000 1,820 0 0 1,886 195,700 0 0 100 258 203 217,200 361,900 195,700 369 20,160
99 CSTB2403
15,000,000 710 0 0 756 168,100 0 0 100 341 292 201,600 180,100 168,100 127 12,150
100 CSTB2404
15,000,000 1,000 0 0 1,002 251,400 0 0 50 306 259 290,700 289,800 251,400 252 15,750
101 CSTB2407
27,000,000 250 0 0 285 815,200 0 0 60 397 474 2,218,900 1,364,700 815,200 232 8,370
102 CSTB2408
30,000,000 610 0 0 627 25,500 0 0 50 388 395 1,433,300 1,471,200 25,500 16 19,800
103 CSTB2409
25,000,000 880 0 0 894 41,400 0 0 80 350 368 1,448,600 1,488,700 41,400 37 24,000
104 CSV
110,499,910 36,550 0 0 36,978 1,030,700 0 0 500 841 786 1,066,900 1,048,900 1,030,700 38,113 4,094,022
105 CTCB2402
20,000,000 60 0 0 53 606,900 0 0 -10 124 171 1,730,200 1,851,900 606,900 32 1,000
106 CTD
103,633,261 65,400 0 0 64,918 373,700 0 0 0 645 358 394,700 395,500 373,700 24,260 6,535,423
107 CTF
89,396,463 22,800 0 0 21,512 1,565,200 0 0 50 54 457 1,586,600 1,595,900 1,565,200 33,671 2,042,709
108 CTG
5,369,991,748 34,000 0 0 34,449 7,810,800 0 2,000 1,000 1,502 1,670 7,815,600 8,318,500 7,810,800 269,071 187,949,711
109 CTI
62,999,997 16,500 0 0 16,560 143,900 0 0 150 137 150 150,900 168,700 143,900 2,383 912,420
110 CTPB2402
7,000,000 780 0 0 813 164,800 0 0 70 189 172 174,900 186,800 164,800 134 5,950
111 CTR
114,385,879 116,500 0 0 119,132 627,800 0 0 3,100 1,050 981 635,400 672,800 627,800 74,791 13,680,551
112 CTS
148,738,311 34,950 0 0 35,056 346,100 0 0 200 477 419 386,400 370,700 346,100 12,133 5,228,152
113 CVHM2318
3,000,000 160 0 0 100 20,100 0 0 0 29 16 150,700 38,700 20,100 2 480
114 CVHM2402
7,000,000 1,700 0 0 1,689 236,300 0 0 -100 127 74 258,200 244,300 236,300 399 11,200
115 CVHM2403
7,000,000 790 0 0 855 1,133,500 0 0 50 562 109 1,201,400 1,166,700 1,133,500 969 5,880
116 CVHM2405
25,000,000 330 0 0 319 3,063,400 0 200 -30 320 209 4,622,000 3,251,300 3,063,400 976 7,500
117 CVHM2406
20,000,000 1,070 0 0 1,070 18,700 0 0 50 673 708 1,467,900 1,286,400 18,700 20 22,400
118 CVHM2407
25,000,000 800 0 0 789 201,400 0 0 10 646 718 1,165,800 1,466,400 201,400 159 20,250
119 CVIB2305
25,000,000 360 0 0 355 84,600 0 0 10 58 135 100,100 171,000 84,600 30 9,250
120 CVIB2402
10,000,000 690 0 0 690 601,700 0 0 20 66 64 796,100 623,600 601,700 415 7,100
121 CVIB2405
15,000,000 1,050 0 0 1,050 41,900 0 0 50 109 132 1,127,700 1,488,700 41,900 44 16,500
122 CVIB2406
25,000,000 660 0 0 572 1,153,200 0 0 -70 156 201 2,478,000 2,591,000 1,153,200 660 14,750
123 CVIC2314
3,000,000 100 0 0 0 5,600 0 0 0 17 16 130,000 45,200 5,600 0 300
124 CVIC2401
7,000,000 100 0 0 50 773,200 0 0 -30 113 44 810,400 970,000 773,200 39 490
125 CVIC2402
23,000,000 30 0 0 29 2,270,900 0 0 0 202 159 3,352,300 3,265,000 2,270,900 65 690
126 CVIC2404
20,000,000 930 0 0 902 24,400 0 0 0 260 222 1,120,400 718,300 24,400 22 18,600
127 CVIC2405
18,000,000 1,300 0 0 1,279 131,400 0 0 -20 231 233 1,193,100 827,700 131,400 168 23,040
128 CVNM2311
12,000,000 50 0 0 35 568,000 0 0 -10 227 134 3,427,000 1,067,100 568,000 20 480
129 CVNM2315
3,000,000 80 0 0 0 5,300 0 0 0 12 17 548,600 10,600 5,300 0 240
130 CVNM2401
8,000,000 1,060 0 0 1,074 170,400 0 0 0 106 98 186,900 186,700 170,400 183 8,480
131 CVNM2402
7,000,000 80 0 0 65 307,600 0 0 0 170 35 352,600 394,700 307,600 20 560
132 CVNM2405
12,000,000 1,240 0 0 1,186 50,600 0 0 -20 254 247 1,340,300 1,171,800 50,600 60 14,640
133 CVNM2406
10,000,000 1,710 0 0 1,597 23,800 0 0 -70 239 242 1,253,900 1,120,100 23,800 38 16,400
134 CVPB2315
80,000,000 50 0 0 37 9,884,300 0 0 -10 440 348 22,418,200 14,080,800 9,884,300 361 3,200
135 CVPB2319
2,000,000 190 0 0 218 160,200 0 0 40 47 36 386,700 286,500 160,200 35 460
136 CVPB2401
9,000,000 1,050 0 0 1,086 887,500 0 0 80 215 150 894,700 894,400 887,500 964 10,170
137 CVPB2402
7,000,000 250 0 0 308 1,550,500 0 0 100 287 88 1,782,000 1,671,000 1,550,500 477 2,450
138 CVPB2403
7,000,000 880 0 0 907 90,400 0 0 40 71 74 156,900 122,000 90,400 82 6,440
139 CVPB2406
27,000,000 70 0 0 93 1,617,400 0 0 50 282 313 3,099,500 3,217,100 1,617,400 150 3,240
140 CVPB2407
40,000,000 600 0 0 560 189,300 0 0 -10 256 275 1,157,700 1,629,100 189,300 106 23,600
141 CVPB2408
25,000,000 830 0 0 695 18,700 0 0 -10 238 270 1,468,100 1,466,500 18,700 13 20,500
142 CVRE2320
3,000,000 40 0 0 0 600 0 0 0 31 16 1,848,000 877,200 600 0 120
143 CVRE2401
10,000,000 20 0 0 15 399,800 0 0 -10 40 57 524,200 803,000 399,800 6 100
144 CVRE2402
15,000,000 240 0 0 208 1,086,800 0 0 -20 143 81 1,403,600 2,088,000 1,086,800 226 3,300
145 CVRE2405
12,000,000 880 0 0 915 309,400 0 0 70 287 280 1,613,000 1,744,100 309,400 283 11,400
146 CVRE2406
18,000,000 650 0 0 640 437,400 0 0 0 327 320 1,883,900 1,828,200 437,400 280 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 32,246 80,600 0 0 1,050 105 221 90,700 82,000 80,600 2,599 969,825
149 DAH
84,200,000 3,080 0 0 3,046 39,400 0 0 0 99 72 55,500 65,400 39,400 120 259,336
150 DAT
69,228,341 7,150 0 0 0 100 0 0 0 12 12 400 400 100 0 494,983
151 DBC
334,669,145 26,200 0 0 26,423 1,577,100 0 0 350 847 788 1,666,400 1,693,700 1,577,100 41,671 8,885,466
152 DBD
93,593,847 47,300 0 0 47,089 31,600 0 0 0 117 76 43,900 50,600 31,600 1,488 4,425,093
153 DBT
18,610,650 12,400 0 0 11,935 3,100 0 0 -250 22 15 5,600 4,300 3,100 37 226,119
154 DC4
57,749,267 13,100 0 0 12,986 342,300 0 0 -100 242 198 354,600 466,900 342,300 4,445 750,740
155 DCL
73,041,030 26,700 0 0 26,664 245,800 0 0 50 53 127 249,300 271,200 245,800 6,554 1,953,848
156 DCM
529,400,000 36,600 0 0 37,009 2,168,000 0 0 800 972 913 2,214,500 2,515,000 2,168,000 80,236 19,799,560
157 DGC
379,779,286 106,100 0 0 106,691 680,300 0 0 900 734 797 688,100 705,700 680,300 72,582 40,636,290
158 DGW
217,320,169 41,000 0 0 41,104 562,400 0 500 450 732 641 565,100 598,500 562,400 23,117 9,001,643
159 DHA
15,119,946 40,450 0 0 40,473 29,600 0 0 50 61 112 34,300 223,300 29,600 1,198 596,406
160 DHC
80,493,048 34,450 0 0 34,453 178,300 0 0 0 192 208 199,000 179,700 178,300 6,143 2,772,986
161 DHG
130,746,071 99,700 0 0 99,171 19,300 0 0 -100 120 66 22,500 20,900 19,300 1,914 13,022,309
162 DHM
31,396,180 8,820 0 0 8,558 10,400 0 0 -20 29 24 12,100 29,600 10,400 89 276,286
163 DIG
609,851,995 20,750 0 0 20,774 2,749,500 0 0 0 1,242 1,111 3,224,800 2,951,300 2,749,500 57,118 12,654,429
164 DLG
299,309,720 1,840 0 0 1,871 398,100 0 0 30 155 171 422,900 544,500 398,100 745 559,709
165 DMC
34,727,465 65,800 0 0 63,333 300 0 0 100 15 5 700 4,200 300 19 2,288,540
166 DPG
62,999,554 51,400 0 0 51,515 258,100 0 0 400 346 316 280,400 319,800 258,100 13,296 3,263,377
167 DPM
391,400,000 33,800 0 0 34,402 3,209,700 0 0 1,050 917 1,049 3,320,000 3,406,800 3,209,700 110,421 13,637,999
168 DPR
86,885,932 37,200 0 0 37,515 102,600 0 0 250 139 165 111,700 140,300 102,600 3,849 3,253,878
169 DQC
34,359,416 12,350 0 0 12,451 10,200 0 0 300 27 34 12,500 16,600 10,200 127 348,610
170 DRC
118,792,605 26,800 0 0 27,237 495,800 0 0 650 342 407 533,600 510,800 495,800 13,504 3,260,857
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 1,000 0 0 300 31 24 4,500 8,800 1,000 60 573,800
173 DSC
204,838,925 18,000 0 0 17,972 14,300 0 0 0 60 67 17,700 23,000 14,300 257 3,687,101
174 DSE
330,000,000 23,250 0 0 23,291 410,500 0 0 50 149 184 473,200 468,500 410,500 9,561 7,689,000
175 DSN
12,083,009 54,100 0 0 54,286 4,900 0 0 0 17 19 10,000 9,400 4,900 266 653,691
176 DTA
18,059,832 4,110 0 0 2,500 400 0 0 0 17 21 6,700 4,900 400 1 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 12 36 5,600 10,400 4,700 366 3,120,000
180 DXG
722,450,921 17,100 0 0 17,080 9,713,400 0 25,900 150 2,292 2,129 9,954,900 10,796,100 9,713,400 165,905 12,432,134
181 DXS
579,103,124 7,050 0 0 7,295 3,817,500 0 0 450 1,008 1,044 3,842,800 3,989,500 3,817,500 27,847 4,343,273
182 DXV
9,900,000 3,710 0 0 3,684 5,700 0 0 180 40 8 49,500 17,900 5,700 21 38,511
183 E1VFVN30
299,600,000 22,130 0 0 22,207 237,900 0 0 370 1,208 1,269 243,900 274,200 237,900 5,283 6,741,000
184 EIB
1,868,810,607 18,100 0 0 17,933 1,509,200 0 0 -50 699 413 1,856,000 1,638,500 1,509,200 27,065 33,622,107
185 ELC
83,290,077 25,100 0 0 24,957 270,100 0 0 50 224 259 281,400 321,000 270,100 6,741 2,094,745
186 EVE
41,979,773 10,450 0 0 10,400 5,000 0 0 0 30 29 38,400 9,100 5,000 52 438,689
187 EVF
760,565,802 10,100 0 0 10,260 1,935,200 0 0 250 1,084 912 2,049,000 2,533,000 1,935,200 19,856 7,871,856
188 EVG
215,249,836 5,780 0 0 5,806 1,288,700 0 0 60 295 264 1,309,600 1,341,300 1,288,700 7,482 1,257,059
189 FCM
45,099,969 3,100 0 0 3,166 43,900 0 0 70 70 52 47,200 44,700 43,900 139 142,967
190 FCN
157,439,005 12,500 0 0 12,445 45,800 0 0 50 119 96 49,300 61,700 45,800 570 1,975,860
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 4,974 765,800 0 0 320 479 388 815,300 765,800 765,800 3,809 322,511
193 FIT
339,933,034 4,150 0 0 4,157 154,200 0 0 10 174 136 225,600 168,100 154,200 641 1,414,121
194 FMC
65,388,889 45,600 0 0 45,588 17,000 0 0 250 40 51 28,500 22,200 17,000 775 2,998,081
195 FPT
1,460,448,066 132,400 0 0 131,947 3,176,700 0 2,000 600 1,873 2,097 3,185,700 3,284,600 3,176,700 419,155 195,652,201
196 FRT
136,242,389 165,000 0 0 169,985 926,100 0 0 4,900 829 874 943,800 929,600 926,100 157,423 23,147,582
197 FTS
305,919,366 41,350 0 0 41,612 965,100 0 200 550 704 806 984,000 1,034,600 965,100 40,160 12,818,021
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 5,417 2,400 0 0 340 29 24 4,000 4,000 2,400 13 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 11,346 5,200 0 0 50 494 556 6,100 7,200 5,200 59 348,005
205 FUEFCV50
5,700,000 12,100 0 0 12,045 4,400 0 0 -10 4 32 4,700 6,300 4,400 53 68,913
206 FUEIP100
5,300,000 8,350 0 0 5,000 200 0 0 0 17 9 1,200 1,400 200 1 44,255
207 FUEKIV30
198,300,000 8,520 0 0 8,421 7,600 0 0 90 437 416 107,700 47,600 7,600 64 1,707,363
208 FUEKIVFS
24,500,000 12,290 0 0 10,000 100 0 0 110 375 326 100,100 40,000 100 1 303,800
209 FUEKIVND
8,500,000 11,720 0 0 10,000 100 0 0 200 566 602 100,100 40,000 100 1 101,320
210 FUEMAV30
24,100,000 15,340 0 0 15,229 15,300 0 0 140 1,132 402 15,600 119,000 15,300 233 373,068
211 FUEMAVND
31,800,000 13,080 0 0 10,000 100 0 0 240 189 320 50,300 40,200 100 1 423,576
212 FUESSV30
10,300,000 15,800 0 0 15,652 4,600 0 0 130 413 652 7,400 14,800 4,600 72 156,114
213 FUESSV50
6,400,000 19,050 0 0 18,919 3,700 0 0 100 450 451 14,200 10,100 3,700 70 120,645
214 FUESSVFL
22,100,000 20,370 0 0 20,548 7,300 0 0 370 2,183 1,347 12,400 10,000 7,300 150 458,354
215 FUEVFVND
381,800,000 31,160 0 0 31,265 1,220,100 0 0 570 2,041 1,854 1,224,500 1,226,400 1,220,100 38,146 12,114,514
216 FUEVN100
29,300,000 17,000 0 0 17,012 67,600 0 0 110 388 519 88,400 81,600 67,600 1,150 501,323
217 GAS
2,342,672,919 67,600 0 0 68,158 1,167,900 0 100 600 1,058 879 1,843,800 1,172,800 1,167,900 79,602 159,770,293
218 GDT
21,738,692 26,000 0 0 25,806 3,100 0 0 250 36 30 9,700 5,100 3,100 80 563,117
219 GEE
300,000,000 32,500 0 0 32,364 5,500 0 0 500 32 21 11,900 8,800 5,500 178 9,900,000
220 GEG
358,308,371 10,700 0 0 10,706 216,700 0 0 0 203 126 261,200 288,800 216,700 2,320 3,833,900
221 GEX
859,429,793 17,450 0 0 17,792 10,645,800 0 0 650 1,554 1,368 11,070,900 11,701,300 10,645,800 189,405 15,555,679
222 GIL
69,950,000 20,300 0 0 20,723 632,000 0 1,000 750 447 457 667,000 652,700 632,000 13,097 2,138,600
223 GMC
33,000,259 8,000 0 0 5,000 200 0 0 0 7 9 3,100 2,100 200 1 263,608
224 GMD
310,486,957 63,700 0 0 64,036 994,000 0 0 1,300 1,039 453 1,257,200 999,500 994,000 63,652 20,181,652
225 GMH
16,500,000 8,150 0 0 7,778 900 0 0 -110 26 18 1,700 1,900 900 7 132,660
226 GSP
61,379,265 12,750 0 0 12,780 22,300 0 0 50 67 55 61,800 59,400 22,300 285 785,655
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 30,879 1,808,500 0 1,000 400 1,028 934 1,850,200 1,866,300 1,808,500 55,845 124,800,000
229 HAG
1,057,467,947 11,650 0 0 11,599 2,550,700 0 0 0 909 877 2,977,300 2,993,900 2,550,700 29,586 12,318,702
230 HAH
121,343,091 45,700 0 0 46,061 1,644,500 0 0 700 905 1,021 1,659,300 1,679,000 1,644,500 75,747 5,630,319
231 HAP
111,097,772 4,230 0 0 3,913 2,300 0 0 20 41 27 14,300 12,300 2,300 9 471,505
232 HAR
101,350,100 3,300 0 0 3,305 47,800 0 0 10 91 87 48,500 83,700 47,800 158 316,714
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 15,840 192,800 0 0 100 262 205 245,200 233,900 192,800 3,054 1,719,035
235 HCD
36,958,816 8,660 0 0 8,621 58,000 0 0 -50 69 62 73,100 59,300 58,000 500 318,215
236 HCM
720,811,532 27,700 0 0 27,918 7,159,900 0 700 350 1,554 1,705 7,295,500 7,419,300 7,159,900 199,892 20,195,190
237 HDB
2,927,632,132 24,650 0 0 24,589 8,075,200 0 2,000 150 1,321 1,029 8,279,300 8,427,700 8,075,200 198,564 72,231,255
238 HDC
178,354,966 24,700 0 0 24,829 694,100 0 0 150 580 570 762,100 743,500 694,100 17,234 4,432,121
239 HDG
336,331,529 28,050 0 0 28,258 1,983,200 0 0 200 757 1,074 2,105,100 2,210,600 1,983,200 56,041 9,501,366
240 HHP
86,554,343 8,700 0 0 8,688 92,200 0 0 0 33 67 101,100 151,300 92,200 801 753,023
241 HHS
367,985,968 7,470 0 0 7,430 638,400 0 0 0 385 294 840,200 789,500 638,400 4,743 2,748,855
242 HHV
432,255,528 10,800 0 0 10,868 1,210,900 0 0 100 756 634 1,571,600 1,504,300 1,210,900 13,160 4,711,585
243 HID
76,765,032 2,680 0 0 2,608 127,300 0 0 -20 85 57 128,800 149,400 127,300 332 204,172
244 HII
73,663,016 4,450 0 0 4,416 38,500 0 0 0 29 49 63,500 58,500 38,500 170 327,800
245 HMC
27,299,999 10,700 0 0 10,769 14,300 0 0 250 20 22 20,700 20,500 14,300 154 298,935
246 HNA
235,232,210 25,300 0 0 0 0 0 0 0 4 4 3,700 5,900 0 0 5,951,375
247 HPG
6,396,250,200 25,600 0 0 25,759 12,777,100 0 200 250 2,619 2,098 15,604,500 14,031,500 12,777,100 329,121 165,343,068
248 HPX
304,168,581 4,670 0 0 4,683 982,800 0 0 0 337 305 1,097,500 1,001,900 982,800 4,602 1,420,467
249 HQC
576,600,000 3,130 0 0 3,130 1,529,300 0 0 10 425 366 1,825,900 1,922,800 1,529,300 4,787 1,810,522
250 HRC
30,206,622 40,850 0 0 40,000 100 0 0 2,550 4 23 1,400 800 100 4 1,310,967
251 HSG
620,982,309 18,650 0 0 18,687 3,127,900 0 1,000 150 1,323 1,023 3,334,700 3,412,600 3,127,900 58,450 11,674,467
252 HSL
38,567,363 4,060 0 0 4,054 14,800 0 0 10 67 36 17,500 17,200 14,800 60 156,969
253 HT1
381,589,911 11,600 0 0 11,550 112,900 0 0 50 201 76 177,100 186,700 112,900 1,304 4,445,522
254 HTG
36,002,708 45,500 0 0 45,391 12,800 0 0 -150 39 42 18,700 18,300 12,800 581 1,632,723
255 HTI
24,949,200 15,950 0 0 15,745 4,700 0 0 0 11 4 13,300 14,100 4,700 74 397,940
256 HTL
12,000,000 29,500 0 0 29,441 14,300 0 0 -150 77 76 15,000 42,600 14,300 421 352,200
257 HTN
89,116,411 7,320 0 0 7,316 95,000 0 0 -20 168 114 116,400 110,000 95,000 695 650,550
258 HTV
13,104,000 9,590 0 0 0 100 0 0 90 7 11 900 2,600 100 0 126,847
259 HU1
10,000,000 6,010 0 0 5,926 5,400 0 0 0 9 18 11,000 6,800 5,400 32 60,100
260 HUB
26,298,437 18,250 0 0 18,280 43,600 0 0 50 72 40 61,100 62,500 43,600 797 481,261
261 HVH
40,644,830 8,170 0 0 8,206 228,000 0 0 60 162 357 233,400 250,000 228,000 1,871 334,507
262 HVN
2,214,394,174 25,550 0 0 26,430 3,980,200 0 85,000 1,000 891 1,174 4,126,800 4,257,300 3,980,200 105,198 58,792,165
263 HVX
38,525,250 2,470 0 0 2,000 1,500 0 0 0 15 23 4,700 3,400 1,500 3 102,567
264 ICT
32,185,000 12,500 0 0 12,523 21,800 0 0 250 83 48 26,800 25,000 21,800 273 410,359
265 IDI
273,172,668 8,180 0 0 8,178 435,700 0 100 20 362 203 470,500 505,000 435,700 3,563 2,240,016
266 IJC
377,748,384 13,200 0 0 13,232 345,300 0 0 50 323 273 479,800 560,500 345,300 4,569 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 41,604 37,400 0 0 -400 160 260 41,100 45,400 37,400 1,556 6,375,971
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 10,783 39,600 0 0 -50 84 83 47,500 113,100 39,600 427 1,040,895
271 ITD
24,533,591 12,800 0 0 12,784 67,900 0 0 0 75 61 79,000 75,900 67,900 868 313,106
272 JVC
112,500,171 3,030 0 0 3,008 698,800 0 0 0 153 159 700,500 832,500 698,800 2,102 340,876
273 KBC
767,604,759 26,900 0 0 26,753 4,934,100 0 500 0 1,754 1,522 5,063,700 5,220,600 4,934,100 132,002 20,648,568
274 KDC
289,806,316 50,100 0 0 49,964 586,300 0 0 0 197 437 593,100 609,000 586,300 29,294 14,519,296
275 KDH
1,011,142,565 32,550 0 0 32,639 1,643,900 0 0 250 788 580 1,651,900 1,762,100 1,643,900 53,655 33,165,476
276 KHG
449,435,205 5,180 0 0 5,194 3,170,900 0 100 60 659 723 3,176,400 3,505,400 3,170,900 16,469 2,355,040
277 KHP
60,405,967 12,050 0 0 12,039 60,800 0 0 0 110 91 82,500 77,100 60,800 732 727,540
278 KMR
56,881,443 3,220 0 0 3,158 3,800 0 0 0 22 29 9,500 13,900 3,800 12 183,147
279 KOS
216,481,335 38,500 0 0 38,237 388,600 0 0 0 350 18 393,100 392,400 388,600 14,859 8,334,531
280 KPF
60,867,241 1,720 0 0 1,683 60,600 0 0 -30 68 55 99,200 74,000 60,600 102 102,866
281 KSB
114,779,103 17,750 0 0 17,415 1,101,300 0 0 -300 790 446 1,225,400 1,122,900 1,101,300 19,179 1,997,043
282 L10
9,890,000 20,800 0 0 10,000 100 0 0 -1,000 11 4 2,200 300 100 1 193,842
283 LAF
15,228,019 18,000 0 0 17,761 6,700 0 0 -300 25 19 10,000 14,200 6,700 119 269,536
284 LBM
40,000,000 27,200 0 0 27,049 12,200 0 200 0 60 37 17,400 17,400 12,200 330 1,088,000
285 LCG
195,091,170 10,000 0 0 9,992 354,200 0 0 50 293 287 365,200 503,400 354,200 3,539 1,940,563
286 LDG
256,972,585 1,860 0 0 1,866 594,300 0 0 10 334 239 748,600 646,400 594,300 1,109 479,108
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 60,000 300 0 0 0 5 6 1,500 600 300 18 11,956,995
289 LGL
51,500,000 2,470 0 0 2,424 13,200 0 0 10 74 66 18,800 38,400 13,200 32 127,713
290 LHG
50,012,010 35,750 0 0 35,793 43,500 0 0 200 133 105 57,200 48,600 43,500 1,557 1,797,932
291 LIX
64,800,000 31,800 0 0 31,735 9,800 0 0 -100 66 43 14,400 13,600 9,800 311 2,054,160
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 31,591 620,300 0 0 150 227 333 864,300 745,400 620,300 19,596 81,076,440
294 LSS
80,135,051 11,450 0 0 11,788 426,700 0 0 350 254 395 457,400 496,700 426,700 5,030 945,594
295 MBB
5,287,084,052 23,550 0 0 23,719 6,580,200 0 4,100 450 1,797 1,540 8,044,100 7,356,000 6,580,200 156,073 127,351,777
296 MCM
110,000,000 34,500 0 0 34,103 3,900 0 0 50 39 42 6,100 5,500 3,900 133 3,800,500
297 MCP
15,071,337 32,400 0 0 32,234 28,200 0 0 600 28 14 29,400 29,200 28,200 909 496,736
298 MDG
10,889,031 13,600 0 0 12,000 500 0 0 -600 2 23 500 1,900 500 6 134,222
299 MHC
41,406,964 6,300 0 0 6,478 30,100 0 0 250 29 62 88,800 37,100 30,100 195 271,215
300 MIG
172,672,500 16,650 0 0 16,633 79,000 0 0 50 179 74 110,400 106,800 79,000 1,314 2,883,631
301 MSB
2,600,000,000 11,300 0 0 11,402 5,046,600 0 4,000 200 1,404 1,114 5,633,700 6,143,500 5,046,600 57,540 29,900,000
302 MSH
75,014,100 50,900 0 0 51,358 149,500 0 0 900 299 283 161,500 179,700 149,500 7,678 3,885,730
303 MSN
1,438,351,617 70,300 0 0 70,868 3,799,900 0 1,100 1,000 2,119 1,675 3,919,100 4,050,200 3,799,900 269,291 102,554,470
304 MWG
1,462,244,177 56,800 0 0 57,853 8,166,800 0 3,100 1,900 2,486 2,004 8,643,400 8,549,000 8,166,800 472,475 85,814,433
305 NAB
1,322,550,553 15,500 0 0 15,452 745,800 0 0 50 310 220 767,000 794,600 745,800 11,524 20,565,661
306 NAF
55,620,348 19,200 0 0 19,171 207,600 0 100 500 179 191 232,800 242,300 207,600 3,980 1,095,720
307 NAV
8,000,000 18,900 0 0 18,500 2,000 0 0 0 9 10 4,900 5,400 2,000 37 151,200
308 NBB
100,475,656 24,700 0 0 24,514 14,400 0 0 -100 37 42 20,800 90,000 14,400 353 2,463,931
309 NCT
26,166,940 111,600 0 0 110,833 1,200 0 0 0 22 29 2,100 2,300 1,200 133 2,920,096
310 NHA
44,174,520 26,150 0 0 26,303 481,800 0 2,800 350 523 486 497,100 530,200 481,800 12,673 1,170,625
311 NHH
72,880,000 13,050 0 0 13,180 23,900 0 0 50 87 81 43,700 31,600 23,900 315 954,728
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 19,215 1,430,500 0 500 200 1,012 728 1,539,400 1,579,900 1,430,500 27,487 5,081,262
314 NLG
384,777,471 37,800 0 0 37,887 728,900 0 0 100 451 289 1,177,400 819,900 728,900 27,616 14,583,066
315 NNC
21,920,000 21,150 0 0 20,813 16,000 0 0 0 37 48 22,600 18,200 16,000 333 463,608
316 NO1
24,000,000 13,000 0 0 12,821 603,300 0 0 -100 409 365 649,300 690,800 603,300 7,735 309,600
317 NSC
17,586,988 79,400 0 0 70,000 100 0 0 0 10 9 900 1,300 100 7 1,395,417
318 NT2
287,876,029 19,100 0 0 19,055 111,100 0 0 0 201 88 156,100 134,700 111,100 2,117 5,498,432
319 NTL
121,979,900 18,400 0 0 18,508 687,800 0 0 200 611 517 728,300 799,200 687,800 12,730 2,268,826
320 NVL
1,950,104,538 11,250 0 0 11,197 5,626,300 0 600 0 1,568 1,561 6,571,200 6,956,800 5,626,300 62,999 21,938,676
321 NVT
90,500,000 8,000 0 0 0 100 0 0 -110 14 11 10,300 3,300 100 0 714,045
322 OCB
2,465,789,152 10,450 0 0 10,429 2,507,100 0 0 0 1,085 950 2,999,600 2,894,000 2,507,100 26,146 25,767,497
323 OGC
300,000,000 3,950 0 0 3,901 48,700 0 0 -50 78 82 68,100 64,600 48,700 190 1,170,000
324 OPC
64,050,892 23,000 0 0 23,111 4,500 0 0 300 15 13 5,500 6,200 4,500 104 1,492,386
325 ORS
335,999,743 13,300 0 0 13,514 3,540,600 0 0 200 657 789 4,055,200 3,811,300 3,540,600 47,848 4,535,997
326 PAC
46,471,707 35,350 0 0 35,417 2,400 0 0 650 24 41 20,500 3,400 2,400 85 1,672,981
327 PAN
216,294,580 22,350 0 0 22,394 373,500 0 1,000 100 314 237 459,600 470,700 373,500 8,364 4,689,687
328 PC1
310,995,558 22,300 0 0 22,382 573,400 0 0 100 581 583 682,000 787,300 573,400 12,834 8,011,184
329 PDN
37,043,908 111,000 0 0 110,000 100 0 0 700 8 14 400 1,500 100 11 4,137,805
330 PDR
873,140,083 20,900 0 0 21,011 3,891,800 0 0 150 1,629 1,325 4,232,500 4,060,800 3,891,800 81,771 18,379,599
331 PET
107,334,831 24,600 0 0 24,783 227,900 0 0 300 344 262 340,600 244,800 227,900 5,648 2,657,381
332 PGC
60,342,638 14,900 0 0 14,855 27,600 0 0 -50 31 46 39,700 44,700 27,600 410 896,038
333 PGD
98,998,266 31,200 0 0 0 0 0 0 0 10 15 700 400 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 19,024 8,200 0 0 50 22 28 24,800 11,000 8,200 156 21,402,066
336 PHC
50,602,094 5,550 0 0 5,495 9,100 0 0 0 19 49 10,900 20,000 9,100 50 281,285
337 PHR
135,499,198 55,300 0 0 55,600 62,500 0 0 600 167 120 70,000 83,700 62,500 3,475 7,574,405
338 PIT
15,199,345 5,280 0 0 4,286 700 0 0 0 9 28 5,300 2,200 700 3 75,030
339 PJT
24,882,785 10,250 0 0 10,000 4,700 0 0 -250 10 22 5,800 10,600 4,700 47 248,828
340 PLP
70,000,000 4,500 0 0 4,432 8,800 0 0 20 20 27 20,100 10,700 8,800 39 316,399
341 PLX
1,293,878,081 38,600 0 0 38,896 416,500 0 0 450 602 657 435,900 425,500 416,500 16,200 49,616,627
342 PMG
46,336,278 8,300 0 0 7,600 2,500 0 0 -100 8 14 3,400 4,200 2,500 19 379,957
343 PNC
11,040,241 17,800 0 0 17,778 900 0 0 0 8 11 6,300 22,300 900 16 192,228
344 PNJ
338,074,776 92,800 0 0 93,707 796,600 0 0 1,200 308 352 875,500 807,100 796,600 74,647 31,763,090
345 POW
2,341,871,600 11,350 0 0 11,366 2,166,800 0 0 100 1,352 994 2,672,400 2,540,200 2,166,800 24,627 26,814,430
346 PPC
326,235,000 11,100 0 0 11,130 154,000 0 0 50 240 149 280,700 227,900 154,000 1,714 3,574,836
347 PSH
126,196,780 3,580 0 0 3,505 429,900 0 0 -220 155 157 509,900 485,200 429,900 1,507 423,930
348 PTB
66,938,403 62,000 0 0 61,929 36,800 0 0 400 158 175 40,400 38,800 36,800 2,279 4,176,956
349 PTC
32,307,324 4,570 0 0 4,444 3,600 0 0 120 30 27 5,000 5,600 3,600 16 150,979
350 PTL
100,000,000 2,600 0 0 2,537 26,800 0 0 30 46 38 78,000 35,300 26,800 68 260,015
351 PVD
556,296,006 23,200 0 0 23,453 3,000,000 0 19,600 400 867 1,080 3,173,100 3,048,500 3,000,000 70,360 13,118,768
352 PVP
103,702,452 15,850 0 0 15,933 113,600 0 0 50 136 160 197,100 132,500 113,600 1,810 1,648,869
353 PVT
356,012,638 26,900 0 0 26,967 1,028,500 0 1,600 150 575 641 1,143,100 1,088,400 1,028,500 27,736 9,630,142
354 QCG
275,129,310 11,550 0 0 11,274 1,684,100 0 0 650 939 840 1,690,700 1,787,300 1,684,100 18,987 3,356,576
355 QNP
40,409,950 35,800 0 0 0 0 0 0 0 5 6 1,200 2,500 0 0 1,446,676
356 RAL
23,547,419 120,500 0 0 121,739 2,300 0 0 2,100 18 38 3,500 3,900 2,300 280 2,886,914
357 RDP
49,069,803 1,570 0 0 1,470 2,096,700 0 0 -100 268 201 2,096,700 2,411,800 2,096,700 3,083 72,133
358 REE
471,013,400 63,800 0 0 64,489 582,500 0 500 1,200 306 290 735,900 585,000 582,500 37,565 30,615,871
359 S4A
42,200,000 40,000 0 0 0 0 0 0 0 0 8 0 3,200 0 0 1,688,000
360 SAB
1,282,562,372 55,500 0 0 55,321 243,200 0 0 -200 663 470 298,400 262,100 243,200 13,454 70,925,699
361 SAM
379,960,971 6,370 0 0 6,357 176,800 0 0 20 98 110 212,500 239,900 176,800 1,124 2,427,951
362 SAV
25,189,965 20,550 0 0 20,233 8,600 0 0 -150 34 28 10,600 15,400 8,600 174 505,802
363 SBA
60,488,261 30,450 0 0 29,737 3,800 0 0 0 27 20 17,800 12,300 3,800 113 1,841,868
364 SBG
25,000,000 10,300 0 0 10,189 100,700 0 0 -100 79 105 126,300 123,000 100,700 1,026 510,000
365 SBT
740,500,993 11,850 0 0 11,974 1,155,200 0 0 0 570 733 1,363,200 1,296,600 1,155,200 13,832 8,774,937
366 SBV
27,366,476 9,600 0 0 0 100 0 0 20 8 8 12,100 6,400 100 0 262,857
367 SC5
14,984,550 20,000 0 0 10,000 100 0 0 -1,000 7 3 800 2,800 100 1 284,686
368 SCR
395,661,775 5,280 0 0 5,245 478,000 0 0 20 289 180 575,300 551,200 478,000 2,507 2,282,154
369 SCS
94,886,982 77,000 0 0 77,593 147,500 0 0 800 433 343 157,100 164,200 147,500 11,445 7,382,207
370 SFC
11,291,459 22,900 0 0 23,077 1,300 0 0 900 25 12 2,500 5,500 1,300 30 267,389
371 SFG
47,897,333 10,600 0 0 10,489 18,400 0 0 0 22 37 27,000 23,200 18,400 193 507,712
372 SFI
24,887,046 30,950 0 0 30,000 300 0 0 -800 23 19 1,700 5,100 300 9 698,185
373 SGN
33,581,691 76,500 0 0 76,977 4,300 0 0 200 42 40 7,100 7,900 4,300 331 2,572,026
374 SGR
60,000,000 38,000 0 0 37,824 108,900 0 0 -650 120 178 110,600 133,100 108,900 4,119 2,241,000
375 SGT
148,003,518 14,500 0 0 14,604 27,800 0 0 150 35 51 34,000 32,200 27,800 406 2,168,247
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 10,209 7,646,300 0 400 50 1,888 1,129 11,043,900 9,767,000 7,646,300 78,064 37,539,727
378 SHI
162,176,449 14,600 0 0 14,598 291,200 0 0 0 12 24 294,600 294,600 291,200 4,251 2,363,121
379 SHP
101,206,352 34,150 0 0 34,000 1,500 0 0 -100 25 15 2,100 3,300 1,500 51 3,446,076
380 SIP
210,533,403 75,000 0 0 74,869 419,600 0 0 700 467 620 430,100 442,500 419,600 31,415 15,937,379
381 SJD
68,998,620 14,200 0 0 14,081 463,400 0 700 -100 358 450 512,100 469,400 463,400 6,525 972,881
382 SJS
114,855,540 62,700 0 0 60,000 400 0 0 -200 26 21 3,900 2,100 400 24 7,118,593
383 SKG
66,497,697 10,500 0 0 10,531 65,900 0 0 100 72 61 90,700 81,700 65,900 694 704,876
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 38,077 5,200 0 0 400 31 35 9,900 6,800 5,200 198 1,137,157
386 SMC
73,678,587 6,990 0 0 6,870 132,600 0 0 -40 210 188 149,400 149,100 132,600 911 511,568
387 SPM
14,000,000 11,200 0 0 0 0 0 0 0 5 3 100 1,900 0 0 154,224
388 SRC
28,065,765 24,800 0 0 22,500 400 0 0 -800 10 8 1,700 1,000 400 9 673,521
389 SRF
35,566,780 8,380 0 0 8,000 1,000 0 0 -50 8 13 1,800 11,100 1,000 8 281,444
390 SSB
2,835,000,000 16,900 0 0 16,792 2,243,100 0 100 0 638 813 2,280,600 2,621,100 2,243,100 37,666 47,911,500
391 SSC
14,992,367 36,500 0 0 0 0 0 0 0 2 5 300 1,100 0 0 484,420
392 SSI
1,812,950,051 24,300 0 0 24,294 14,195,600 0 1,000 300 3,190 1,896 16,018,700 14,823,000 14,195,600 344,864 44,549,581
393 ST8
25,720,902 7,000 0 0 6,970 128,400 0 0 -10 173 165 132,700 154,800 128,400 895 179,789
394 STB
1,885,215,716 32,400 0 0 32,738 8,026,600 0 13,500 650 1,654 2,058 8,679,400 8,263,500 8,026,600 262,775 62,306,379
395 STG
98,253,357 40,000 0 0 42,500 2,400 0 0 2,800 18 11 3,400 2,400 2,400 102 4,205,244
396 STK
96,636,924 24,450 0 0 24,444 8,100 0 0 50 52 47 17,600 10,500 8,100 198 2,367,605
397 SVC
66,630,564 24,750 0 0 0 0 0 0 0 18 6 800 2,300 0 0 1,648,847
398 SVD
27,605,908 3,090 0 0 3,113 77,100 0 0 40 74 40 87,400 90,200 77,100 240 86,406
399 SVI
12,832,437 58,300 0 0 60,000 100 0 0 4,000 11 2 1,600 200 100 6 799,461
400 SVT
17,310,978 11,350 0 0 11,171 11,100 0 0 150 18 20 13,400 31,600 11,100 124 199,076
401 SZC
179,985,863 39,600 0 0 39,620 1,283,100 0 0 300 867 766 1,335,700 1,456,800 1,283,100 50,837 7,181,436
402 SZL
29,114,840 42,000 0 0 40,000 300 0 0 -50 15 13 1,700 1,300 300 12 1,147,103
403 TBC
63,500,000 39,700 0 0 0 0 0 0 0 6 7 4,000 2,500 0 0 2,520,950
404 TCB
7,045,021,622 22,850 0 0 22,870 11,213,000 0 2,000 350 1,769 1,912 11,317,600 11,815,400 11,213,000 256,443 163,444,502
405 TCD
335,820,641 4,610 0 0 4,610 364,200 0 2,500 30 180 145 424,300 413,700 364,200 1,679 1,558,208
406 TCH
668,215,843 15,750 0 0 15,598 3,244,900 0 500 0 1,311 1,116 3,338,600 3,439,200 3,244,900 50,615 10,524,400
407 TCI
115,620,964 7,820 0 0 7,742 6,200 0 0 20 18 51 8,500 19,400 6,200 48 906,468
408 TCL
30,158,436 34,950 0 0 34,894 9,400 0 0 50 38 37 13,400 26,200 9,400 328 1,055,545
409 TCM
101,955,482 45,600 0 0 46,147 2,189,800 0 0 650 480 637 2,195,000 2,253,100 2,189,800 101,052 4,710,795
410 TCO
18,711,000 20,250 0 0 21,153 296,700 0 0 1,000 262 332 304,200 338,400 296,700 6,276 397,609
411 TCR
10,373,190 3,260 0 0 3,239 71,000 0 0 190 25 32 75,100 76,300 71,000 230 156,717
412 TCT
12,788,000 16,950 0 0 16,981 5,300 0 0 150 12 27 7,000 11,000 5,300 90 218,675
413 TDC
100,000,000 10,300 0 0 10,282 213,100 0 0 50 182 202 260,300 298,600 213,100 2,191 1,035,000
414 TDG
19,369,172 3,570 0 0 3,480 25,000 0 0 -80 40 26 26,800 31,600 25,000 87 81,117
415 TDH
112,652,767 2,320 0 0 2,353 62,900 0 500 40 68 103 80,900 66,800 62,900 148 265,861
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 32,820 91,500 0 0 100 7 61 93,400 96,800 91,500 3,003 2,955,445
418 TDW
8,500,000 53,500 0 0 52,000 500 0 0 0 6 4 700 500 500 26 454,750
419 TEG
120,806,562 8,020 0 0 7,500 400 0 0 0 13 12 7,800 2,100 400 3 968,869
420 THG
25,941,887 43,800 0 0 44,132 12,100 0 0 400 47 53 16,000 29,900 12,100 534 1,146,631
421 TIP
65,007,857 21,600 0 0 21,461 21,900 0 0 0 80 52 30,200 32,900 21,900 470 1,404,170
422 TIX
30,000,000 35,500 0 0 36,000 2,000 0 0 1,000 6 10 7,200 6,000 2,000 72 1,095,000
423 TLD
77,741,356 5,750 0 0 5,736 320,600 0 0 40 236 218 322,500 372,700 320,600 1,839 450,122
424 TLG
78,594,453 57,400 0 0 58,174 227,300 0 0 1,400 350 230 272,800 244,300 227,300 13,223 5,083,470
425 TLH
112,320,017 4,520 0 0 4,468 118,400 0 0 -100 156 74 133,900 153,300 118,400 529 496,454
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 8 3,400 1,200 0 0 7,010,524
428 TMT
37,287,680 6,700 0 0 6,596 23,500 0 0 250 40 64 26,600 46,600 23,500 155 256,302
429 TN1
54,632,348 10,400 0 0 10,000 200 0 0 -200 3 12 600 16,600 200 2 557,250
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 20,184 212,400 0 0 100 215 172 257,100 262,400 212,400 4,287 2,520,069
432 TNI
52,500,000 2,240 0 0 2,218 25,700 0 0 20 40 23 55,800 66,900 25,700 57 118,650
433 TNT
51,000,000 4,320 0 0 4,150 177,600 0 0 -270 111 84 184,900 193,700 177,600 737 206,550
434 TPB
2,641,956,196 16,050 0 0 16,171 6,027,200 0 700 200 1,870 1,843 7,094,700 6,967,700 6,027,200 97,466 42,931,788
435 TPC
24,430,596 6,300 0 0 6,400 5,000 0 0 440 12 3 10,000 5,100 5,000 32 151,764
436 TRA
41,453,673 75,400 0 0 74,000 500 0 0 100 23 9 1,100 2,800 500 37 3,129,516
437 TRC
30,000,000 46,400 0 0 47,013 51,900 0 0 900 112 101 53,400 57,100 51,900 2,440 1,377,613
438 TSC
196,858,925 2,470 0 0 2,464 217,500 0 0 10 142 92 235,900 264,900 217,500 536 488,210
439 TTA
170,057,593 10,300 0 0 10,336 488,000 0 0 100 232 172 622,500 731,500 488,000 5,044 1,768,599
440 TTE
28,490,400 32,000 0 0 30,000 300 0 0 1,200 0 22 300 600 300 9 945,881
441 TTF
393,548,302 3,060 0 0 3,021 598,400 0 6,000 -50 349 244 789,800 631,000 598,400 1,808 1,184,533
442 TV2
67,526,165 29,800 0 0 29,555 69,700 0 0 -150 169 126 75,000 77,900 69,700 2,060 2,002,151
443 TVB
112,097,019 8,600 0 0 8,580 17,600 0 0 -20 65 113 21,400 40,900 17,600 151 961,792
444 TVS
166,995,274 20,050 0 0 20,058 17,200 0 0 0 49 50 43,000 27,500 17,200 345 3,348,255
445 TVT
21,000,000 15,600 0 0 15,417 4,800 0 0 0 12 19 6,100 16,300 4,800 74 327,600
446 TYA
6,134,773 13,400 0 0 13,158 5,700 0 0 200 31 18 9,800 8,700 5,700 75 417,256
447 UIC
8,000,000 40,100 0 0 40,000 100 0 0 0 12 8 3,300 900 100 4 320,800
448 VAF
37,665,348 13,950 0 0 12,500 400 0 0 -50 12 8 10,700 700 400 5 523,548
449 VCA
15,187,322 8,300 0 0 7,500 400 0 0 200 5 6 1,000 6,200 400 3 129,092
450 VCB
5,589,091,262 90,300 0 0 90,717 1,461,100 0 0 200 1,036 861 1,644,100 1,465,900 1,461,100 132,546 505,812,759
451 VCF
26,579,135 210,200 0 0 200,000 100 0 0 -600 37 22 500 1,800 100 20 5,570,987
452 VCG
598,593,458 17,300 0 0 17,275 2,742,800 0 0 50 900 617 2,914,800 2,904,100 2,742,800 47,382 10,385,596
453 VCI
574,469,480 32,700 0 0 32,988 2,790,100 0 4,500 500 1,231 1,187 2,864,800 2,933,400 2,790,100 92,041 23,840,903
454 VDP
22,083,392 34,000 0 0 34,333 3,000 0 0 1,000 9 12 4,700 3,100 3,000 103 772,919
455 VDS
243,000,000 17,850 0 0 17,906 433,200 0 0 100 474 439 571,200 487,000 433,200 7,757 4,361,850
456 VFG
41,714,614 85,500 0 0 86,239 10,900 0 0 500 41 69 12,100 14,500 10,900 940 3,587,285
457 VGC
448,350,000 40,900 0 0 41,167 636,900 0 0 300 610 729 657,200 701,800 636,900 26,219 18,472,020
458 VHC
224,453,159 70,400 0 0 71,263 446,500 0 1,600 1,500 560 601 457,000 484,000 446,500 31,819 16,138,182
459 VHM
4,354,367,488 43,300 0 0 43,408 34,404,900 0 60,000 0 2,311 2,967 36,136,400 34,502,100 34,404,900 1,493,453 188,544,112
460 VIB
2,536,807,534 18,150 0 0 18,182 3,701,900 0 0 150 1,286 868 4,341,100 4,475,000 3,701,900 67,309 54,518,039
461 VIC
3,823,661,561 40,350 0 0 40,365 1,991,900 0 0 0 1,495 862 2,219,400 2,028,400 1,991,900 80,404 154,284,744
462 VID
40,836,069 5,030 0 0 4,907 10,800 0 0 70 17 8 11,600 17,700 10,800 53 208,264
463 VIP
68,470,941 13,700 0 0 13,654 109,200 0 0 -100 177 129 127,700 164,800 109,200 1,491 931,205
464 VIX
1,458,513,173 9,680 0 0 9,777 12,212,100 0 2,700 190 2,115 1,902 12,505,600 12,619,100 12,212,100 119,396 14,395,525
465 VJC
541,611,334 102,000 0 0 100,957 693,000 0 0 -300 691 571 700,600 709,800 693,000 69,963 55,081,873
466 VMD
15,440,268 19,200 0 0 19,709 75,600 0 0 1,100 95 110 80,100 112,700 75,600 1,490 313,437
467 VND
1,522,299,908 13,800 0 0 13,879 2,400,400 0 0 100 1,310 1,300 3,045,100 3,448,500 2,400,400 33,316 21,159,969
468 VNE
90,432,953 3,680 0 0 3,650 27,400 0 0 10 48 41 28,600 40,200 27,400 100 302,784
469 VNG
97,276,608 8,050 0 0 7,500 400 0 0 -100 19 23 6,100 1,900 400 3 773,349
470 VNL
14,140,487 16,200 0 0 15,833 1,200 0 0 0 12 14 8,200 10,700 1,200 19 229,076
471 VNM
2,089,955,445 63,600 0 0 63,817 2,253,500 0 1,300 300 1,929 1,071 2,592,400 2,397,800 2,253,500 143,811 133,548,153
472 VNS
67,859,192 10,000 0 0 10,000 4,200 0 0 100 23 18 7,400 35,200 4,200 42 685,378
473 VOS
140,000,000 14,750 0 0 15,047 1,621,600 0 0 350 976 945 1,672,800 1,699,800 1,621,600 24,401 2,114,000
474 VPB
7,933,923,601 18,700 0 0 19,007 27,855,200 0 4,300 500 2,214 2,247 32,331,900 28,782,200 27,855,200 529,441 152,331,333
475 VPD
106,589,629 26,950 0 0 26,444 4,500 0 0 -50 26 16 10,100 11,100 4,500 119 2,867,261
476 VPG
88,415,751 12,050 0 0 12,072 97,000 0 0 200 162 132 109,000 131,800 97,000 1,171 1,083,093
477 VPH
95,357,800 6,940 0 0 6,911 36,900 0 0 30 72 54 39,600 42,700 36,900 255 664,644
478 VPI
290,399,385 58,800 0 0 58,678 1,145,400 0 0 200 173 251 1,153,600 1,190,500 1,145,400 67,210 18,882,925
479 VPS
24,460,792 8,100 0 0 7,826 2,300 0 0 100 21 23 3,200 3,500 2,300 18 200,578
480 VRC
50,000,000 11,000 0 0 11,534 178,000 0 0 750 123 89 217,600 178,000 178,000 2,053 587,500
481 VRE
2,328,818,410 17,900 0 0 18,117 6,395,700 0 0 300 1,485 1,405 6,846,400 7,056,200 6,395,700 115,869 41,356,195
482 VSC
286,796,819 15,700 0 0 15,850 2,661,000 0 2,100 200 1,355 1,062 2,808,800 2,840,800 2,661,000 42,178 4,560,069
483 VSH
236,241,246 51,000 0 0 50,000 1,200 0 0 0 14 17 3,500 11,300 1,200 60 12,048,304
484 VSI
13,200,000 19,000 0 0 16,667 600 0 0 -1,200 16 10 10,800 4,500 600 10 234,960
485 VTB
11,982,050 10,600 0 0 0 0 0 0 0 5 7 1,700 2,200 0 0 114,528
486 VTO
79,866,666 13,200 0 0 13,181 190,800 0 0 -50 207 180 224,000 252,300 190,800 2,515 1,050,247
487 VTP
121,783,042 113,100 0 0 117,426 1,273,700 0 0 7,900 1,095 1,021 1,481,900 1,273,700 1,273,700 149,565 14,735,748
488 YBM
14,299,880 10,600 0 0 0 0 0 0 0 6 2 2,100 1,100 0 0 151,579
489 YEG
137,001,454 11,200 0 0 11,200 1,508,700 0 0 -150 445 333 1,812,600 1,573,900 1,508,700 16,898 1,513,866
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