HOSE | HNX  | VN30  | HNX30 | UPCoM | OTC | LSX  | CSX 

CHỈ SỐ CHỨNG KHOÁN UPCOM

Chỉ số UPCoM-INDEX: 54.38 giảm -0.16 tức -0.29%
Chọn ngày  :   
KẾT QUẢ GIAO DỊCH TỔNG HỢP UPCoM
  Khối lượng giao dịch Giá trị giao dịch (trđ)   Giao dịch khớp lệnh của cổ phiếu Vốn hóa
Số lệnh (+/-)% Khối lượng (+/-)%
Giao dịch toàn thị trường 9,798,064 100% 160,607.28 100% Đặt mua 6,314 0.17% 19,227,700 3.68% 531,969,052
Giao dịch khớp lệnh của cổ phiếu 8,114,186 82.81% 160,605.6 100% Đặt bán 6,108 2.4% 22,825,600 7.51%  
Giao dịch thỏa thuận của cổ phiếu 1,683,878 17.19% 1.68 0% Chênh lệch
Mua - Bán
206   -3,597,900    
(+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Giá
mở
Giá
đóng
Thay đổi Giá cao
nhất
Giá thấp
nhất
Giá bình
quân
Khối
lượng
Giá trị Tổng lệnh đặt Tổng KL đặt Vốn hóa TT
Ký hiệu +/- % Mua Bán Mua Bán
1 ABC
20,393,000 17,300 17,300 17,200 -100 -0.58 17,500 17,200 17,355 7,700 133.63 31 31 17,600 34,700 350,760
2 ABI
38,000,000 28,500 29,300 32,700 4,200 14.74 32,700 29,000 31,534 86,800 2,737.13 71 43 207,500 86,800 1,204,727
3 AC4
2,940,862 16,200 0 16,200 0 0 0 0 0 0 0 0 0 0 0 47,642
4 ACE
3,050,781 28,700 26,500 25,800 -2,900 -10.1 26,500 25,800 25,896 7,100 183.86 8 22 11,200 17,400 78,710
5 ACS
4,000,000 12,000 11,000 11,000 -1,000 -8.33 11,000 11,000 11,000 100 1.1 4 6 600 3,400 44,000
6 ACV
2,177,173,236 68,400 68,200 68,800 400 0.58 68,800 68,000 68,318 17,400 1,188.73 49 42 43,300 31,000 149,789,519
7 ADP
15,359,914 30,700 0 30,700 0 0 0 0 0 0 0 0 0 0 0 471,549
8 AFC
10,688,363 12,500 0 12,500 0 0 0 0 0 0 0 0 0 0 0 133,605
9 AFX
35,000,000 3,800 3,900 3,900 100 2.63 3,900 3,900 3,900 7,900 30.81 9 14 18,000 14,100 136,500
10 AGP
7,404,996 23,700 24,500 24,500 800 3.38 24,500 24,500 24,500 5,000 122.5 1 4 5,000 13,000 181,422
11 AGX
10,800,000 26,000 0 26,000 0 0 0 0 0 0 0 0 0 0 0 280,800
12 AMP
13,000,000 15,000 0 15,000 0 0 0 0 0 0 0 0 0 0 0 195,000
13 AMS
15,000,000 8,400 0 8,400 0 0 0 0 0 0 0 0 0 0 0 126,000
14 ANT
6,000,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 60,000
15 APF
10,893,557 50,000 0 50,000 0 0 0 0 0 0 0 0 0 0 0 544,678
16 APL
1,200,000 16,800 0 16,800 0 0 0 0 0 0 0 0 0 0 0 20,160
17 ART
13,500,000 22,800 22,600 21,600 -1,200 -5.26 26,200 21,400 22,162 450,288 9,979.27 573 384 1,559,400 733,400 291,600
18 ASD
4,000,000 1,000 0 1,000 0 0 0 0 0 0 0 0 0 0 0 4,000
19 ATA
11,999,998 1,000 900 900 -100 -10 1,000 900 906 148,200 134.33 17 40 148,200 321,600 10,800
20 ATB
13,884,000 2,900 2,900 3,000 100 3.45 3,100 2,800 2,917 71,900 209.72 117 67 245,600 249,000 41,652
21 AUM
1,000,000 10,600 0 10,600 0 0 0 0 0 0 0 0 0 0 0 10,600
22 AVF
43,338,000 400 400 400 0 0 400 400 400 275,430 110.17 64 54 1,013,700 1,065,500 17,335
23 BCP
4,040,000 6,300 0 6,300 0 0 0 0 0 0 0 0 0 0 0 25,452
24 BDF
1,550,000 27,500 0 27,500 0 0 0 0 0 0 0 0 0 0 0 42,625
25 BDG
12,000,000 27,000 0 27,000 0 0 0 0 0 0 0 0 0 0 0 324,000
26 BDP
25,000,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 250,000
27 BDT
38,600,000 10,800 0 10,800 0 0 0 0 0 0 0 0 0 0 0 416,880
28 BDW
12,410,800 6,300 0 6,300 0 0 0 0 0 0 0 0 0 0 0 78,188
29 BEL
6,000,000 7,100 0 7,100 0 0 0 0 0 0 0 0 0 0 0 42,600
30 BHA
65,000,000 15,000 16,200 16,200 1,200 8 16,200 16,200 16,200 100 1.62 1 6 100 6,500 1,053,000
31 BHC
4,500,000 2,800 0 2,800 0 0 0 0 0 0 0 0 0 0 0 12,600
32 BHP
9,179,290 10,000 10,000 10,000 0 0 10,000 10,000 10,000 1,000 10 4 6 1,200 4,500 91,793
33 BHV
1,000,013 4,900 0 4,900 0 0 0 0 0 0 0 0 0 0 0 4,763
34 BLI
60,000,000 7,500 0 7,500 0 0 0 0 0 0 0 0 0 0 0 449,996
35 BLN
5,000,000 9,700 0 9,700 0 0 0 0 0 0 0 0 0 0 0 48,500
36 BLT
4,000,000 32,000 0 32,000 0 0 0 0 0 0 0 0 0 0 0 128,000
37 BMD
2,753,280 7,200 0 7,200 0 0 0 0 0 0 0 0 0 0 0 19,824
38 BMJ
6,000,000 15,000 0 15,000 0 0 0 0 0 0 0 0 0 0 0 90,000
39 BMN
2,750,000 8,300 0 8,300 0 0 0 0 0 0 0 0 0 0 0 22,825
40 BMV
24,200,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 242,000
41 BRR
112,500,000 11,000 0 11,000 0 0 0 0 0 0 0 0 0 0 0 1,237,500
42 BRS
4,541,950 7,100 0 7,100 0 0 0 0 0 0 0 0 0 0 0 32,248
43 BSD
3,000,000 43,000 0 43,000 0 0 0 0 0 0 0 0 0 0 0 129,000
44 BSG
60,000,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 600,000
45 BSL
45,000,000 14,500 14,300 14,300 -200 -1.38 14,300 14,300 14,300 100 1.43 1 6 100 13,400 643,500
46 BSP
12,500,000 28,400 29,500 29,000 600 2.11 29,500 28,500 29,200 12,416 362.55 30 41 36,400 38,000 362,500
47 BSQ
45,000,000 23,400 23,200 23,200 -200 -0.85 23,200 23,200 23,200 7,500 174 5 8 10,200 10,400 1,044,000
48 BT1
5,250,000 18,000 0 18,000 0 0 0 0 0 0 0 0 0 0 0 94,500
49 BT6
32,993,550 5,000 5,000 5,000 0 0 5,000 4,800 4,985 53,100 264.68 18 16 61,900 63,100 164,528
50 BTB
7,691,226 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 76,912
51 BTC
1,429,103 58,800 0 58,800 0 0 0 0 0 0 0 0 0 0 0 84,031
52 BTD
6,414,100 18,400 18,800 19,000 600 3.26 20,900 18,600 18,944 12,010 227.52 34 41 28,000 34,800 121,834
53 BTG
1,190,000 5,300 6,000 6,000 700 13.21 6,000 6,000 6,000 100 0.6 2 1 1,200 100 7,140
54 BTH
3,500,000 7,300 0 7,300 0 0 0 0 0 0 0 0 0 0 0 25,550
55 BTR
1,850,000 7,500 0 7,500 0 0 0 0 0 0 0 0 0 0 0 13,875
56 BTU
3,600,000 5,300 0 5,300 0 0 0 0 0 0 0 0 0 0 0 19,080
57 BTV
25,000,000 21,200 0 21,200 0 0 0 0 0 0 0 0 0 0 0 530,000
58 BTW
9,360,000 15,500 15,500 15,600 100 0.65 15,600 15,500 15,507 1,400 21.71 6 8 9,800 3,300 146,016
59 BVG
9,750,948 1,300 1,300 1,300 0 0 1,300 1,300 1,300 6,100 7.93 11 8 24,100 30,600 12,676
60 BVN
5,000,000 7,800 0 7,800 0 0 0 0 0 0 0 0 0 0 0 39,000
61 BWA
2,700,000 6,100 0 6,100 0 0 0 0 0 0 0 0 0 0 0 16,470
62 C12
4,850,000 17,200 0 17,200 0 0 0 0 0 0 0 0 0 0 0 83,420
63 C21
19,336,371 22,400 22,500 22,700 300 1.34 24,000 22,500 22,948 42,900 984.45 87 69 78,400 87,400 307,278
64 C36
1,123,500 13,700 0 13,700 0 0 0 0 0 0 0 0 0 0 0 15,392
65 C71
5,000,000 10,200 0 10,200 0 0 0 0 0 0 0 0 0 0 0 51,000
66 CAD
8,799,927 1,000 1,000 1,000 0 0 1,000 1,000 1,000 2,100 2.1 2 8 2,100 28,900 20,800
67 CBI
43,006,366 5,900 0 5,900 0 0 0 0 0 0 0 0 0 0 0 253,738
68 CBS
2,520,000 22,000 0 22,000 0 0 0 0 0 0 0 0 0 0 0 55,440
69 CC1
110,000,000 17,900 0 17,900 0 0 0 0 0 0 0 0 0 0 0 1,969,000
70 CC4
16,000,000 4,900 0 4,900 0 0 0 0 0 0 0 0 0 0 0 78,400
71 CCH
1,000,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 10,000
72 CCP
2,400,000 14,000 15,800 15,800 1,800 12.86 15,800 15,800 15,800 100 1.58 1 3 100 2,100 37,920
73 CCR
24,501,817 18,700 0 18,700 0 0 0 0 0 0 0 0 0 0 0 457,653
74 CCT
28,480,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 284,800
75 CCV
1,800,000 7,100 0 7,100 0 0 0 0 0 0 0 0 0 0 0 12,780
76 CDG
3,464,995 9,400 0 9,400 0 0 0 0 0 0 0 0 0 0 0 32,570
77 CDH
2,000,000 9,800 0 9,800 0 0 0 0 0 0 0 0 0 0 0 19,600
78 CDR
1,600,000 12,300 0 12,300 0 0 0 0 0 0 0 0 0 0 0 19,680
79 CE1
6,000,000 14,000 0 14,000 0 0 0 0 0 0 0 0 0 0 0 84,000
80 CEC
5,977,036 12,900 0 12,900 0 0 0 0 0 0 0 0 0 0 0 77,104
81 CEG
3,800,000 14,300 0 14,300 0 0 0 0 0 0 0 0 0 0 0 54,340
82 CFC
2,443,680 14,400 0 14,400 0 0 0 0 0 0 0 0 0 0 0 35,054
83 CGP
10,735,708 7,400 8,000 8,100 700 9.46 8,100 8,000 8,063 17,900 144.32 25 19 56,000 35,400 86,959
84 CGV
9,499,956 3,000 3,000 3,000 0 0 3,000 3,000 3,000 310 0.93 3 7 3,400 15,000 28,500
85 CH5
3,732,450 30,000 0 30,000 0 0 0 0 0 0 0 0 0 0 0 111,974
86 CHC
2,720,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 27,200
87 CHS
28,400,000 10,100 0 10,100 0 0 0 0 0 0 0 0 0 0 0 286,840
88 CI5
2,700,000 16,500 0 16,500 0 0 0 0 0 0 0 0 0 0 0 44,550
89 CID
1,082,000 3,400 0 3,400 0 0 0 0 0 0 0 0 0 0 0 3,157
90 CIP
4,545,000 11,600 0 11,600 0 0 0 0 0 0 0 0 0 0 0 52,722
91 CKD
31,000,000 12,000 0 12,000 0 0 0 0 0 0 0 0 0 0 0 372,000
92 CKH
1,037,626 7,100 0 7,100 0 0 0 0 0 0 0 0 0 0 0 7,367
93 CLX
86,600,000 10,500 11,000 11,000 500 4.76 11,000 11,000 11,000 9,900 108.9 6 10 26,900 17,400 952,600
94 CMF
8,100,000 56,000 0 56,000 0 0 0 0 0 0 0 0 0 0 0 453,600
95 CMK
1,432,578 10,400 0 10,400 0 0 0 0 0 0 0 0 0 0 0 14,899
96 CMN
4,800,000 29,100 32,900 30,000 900 3.09 32,900 30,000 31,450 200 6.29 28 10 10,300 10,600 144,000
97 CMP
30,862,300 9,600 0 9,600 0 0 0 0 0 0 0 0 0 0 0 296,278
98 CMW
15,534,900 10,600 0 10,600 0 0 0 0 0 0 0 0 0 0 0 164,670
99 CNC
9,470,357 38,000 38,000 38,000 0 0 38,000 38,000 38,000 1,900 72.2 11 8 2,400 5,200 359,874
100 CNH
24,539,049 17,000 0 17,000 0 0 0 0 0 0 0 0 0 0 0 417,164
101 CNN
6,800,000 11,100 12,700 12,700 1,600 14.41 12,700 12,700 12,700 1,000 12.7 7 1 4,500 1,000 86,360
102 CNT
10,015,069 1,700 1,900 1,500 -200 -11.76 1,900 1,500 1,859 3,400 6.32 5 7 3,800 10,000 14,873
103 CPH
4,400,000 8,300 0 8,300 0 0 0 0 0 0 0 0 0 0 0 36,520
104 CPI
36,505,000 1,900 1,700 1,700 -200 -10.53 2,100 1,700 2,099 220,419 462.64 3 2 600 700 62,059
105 CQT
25,000,000 2,800 0 2,800 0 0 0 0 0 0 0 0 0 0 0 70,000
106 CT3
8,000,000 8,000 0 8,000 0 0 0 0 0 0 0 0 0 0 0 63,999
107 CTN
6,958,345 800 0 800 0 0 0 0 0 0 0 0 0 0 0 3,897
108 CTW
28,000,000 5,500 0 5,500 0 0 0 0 0 0 0 0 0 0 0 153,992
109 CVC
2,200,000 10,500 0 10,500 0 0 0 0 0 0 0 0 0 0 0 23,100
110 CVH
1,280,000 12,600 0 12,600 0 0 0 0 0 0 0 0 0 0 0 16,128
111 CXH
1,639,460 9,000 0 9,000 0 0 0 0 0 0 0 0 0 0 0 14,755
112 CYC
1,990,530 1,700 1,700 1,900 200 11.76 1,900 1,700 1,833 600 1.1 16 4 22,700 700 3,782
113 CZC
5,602,590 7,000 0 7,000 0 0 0 0 0 0 0 0 0 0 0 39,218
114 DAC
1,004,974 12,800 0 12,800 0 0 0 0 0 0 0 0 0 0 0 12,864
115 DAP
1,680,000 33,000 37,900 37,900 4,900 14.85 37,900 37,900 37,900 100 3.79 5 1 1,200 100 63,672
116 DAR
6,500,000 4,200 0 4,200 0 0 0 0 0 0 0 0 0 0 0 27,300
117 DAS
4,200,000 3,600 0 3,600 0 0 0 0 0 0 0 0 0 0 0 15,120
118 DBD
52,379,000 48,300 48,000 48,100 -200 -0.41 48,200 47,400 47,743 55,000 2,625.87 76 50 221,200 226,300 2,519,426
119 DBH
2,200,000 5,900 0 5,900 0 0 0 0 0 0 0 0 0 0 0 12,980
120 DBM
1,941,588 17,900 0 17,900 0 0 0 0 0 0 0 0 0 0 0 34,754
121 DBW
39,320,100 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 393,201
122 DC1
1,500,000 13,500 0 13,500 0 0 0 0 0 0 0 0 0 0 0 20,250
123 DCD
11,294,323 8,900 0 8,900 0 0 0 0 0 0 0 0 0 0 0 100,519
124 DCF
4,880,530 8,400 9,500 9,500 1,100 13.1 9,500 9,500 9,436 1,567 14.79 4 5 9,000 13,600 46,365
125 DCI
2,412,518 57,000 0 57,000 0 0 0 0 0 0 0 0 0 0 0 137,514
126 DCT
27,223,647 1,800 0 1,800 0 0 0 0 0 0 0 0 0 0 0 49,003
127 DDH
3,600,000 10,400 0 10,400 0 0 0 0 0 0 0 0 0 0 0 37,440
128 DDM
12,244,495 900 900 900 0 0 900 900 900 1,000 0.9 2 3 9,600 3,300 11,020
129 DDN
8,793,896 15,500 16,000 16,000 500 3.23 16,000 16,000 15,727 275 4.33 3 5 1,300 2,100 140,702
130 DDV
146,109,900 8,500 8,300 8,000 -500 -5.88 8,700 7,900 8,269 192,100 1,588.4 90 89 456,800 352,500 1,168,879
131 DFC
6,000,000 43,000 43,000 43,000 0 0 43,000 43,000 43,000 100 4.3 4 3 900 300 258,000
132 DGT
2,481,000 20,000 0 20,000 0 0 0 0 0 0 0 0 0 0 0 49,620
133 DHB
272,200,000 6,800 0 6,800 0 0 0 0 0 0 0 0 0 0 0 1,850,960
134 DHD
6,000,000 30,300 30,000 30,000 -300 -0.99 30,000 30,000 30,000 4,000 120 7 10 6,400 5,400 180,000
135 DLD
9,307,415 6,900 0 6,900 0 0 0 0 0 0 0 0 0 0 0 64,221
136 DLT
2,500,056 11,600 0 11,600 0 0 0 0 0 0 0 0 0 0 0 29,001
137 DNA
48,660,000 18,900 21,700 21,700 2,800 14.81 21,700 21,700 21,700 30,500 661.85 26 12 90,500 30,500 1,055,922
138 DND
8,834,000 16,600 17,500 17,500 900 5.42 17,600 14,200 15,454 40,100 619.7 9 19 28,100 39,300 154,595
139 DNE
5,773,600 7,200 0 7,200 0 0 0 0 0 0 0 0 0 0 0 41,570
140 DNH
422,400,000 21,000 0 21,000 0 0 0 0 0 0 0 0 0 0 0 8,870,400
141 DNL
3,600,000 12,000 0 12,000 0 0 0 0 0 0 0 0 0 0 0 51,720
142 DNN
57,964,061 6,500 0 6,500 0 0 0 0 0 0 0 0 0 0 0 376,766
143 DNR
1,577,500 9,300 0 9,300 0 0 0 0 0 0 0 0 0 0 0 14,671
144 DNS
21,600,000 12,000 0 12,000 0 0 0 0 0 0 0 0 0 0 0 259,200
145 DNW
100,000,000 12,100 0 12,100 0 0 0 0 0 0 0 0 0 0 0 1,210,000
146 DOC
10,000,000 10,400 0 10,400 0 0 0 0 0 0 0 0 0 0 0 104,000
147 DOP
4,370,510 13,600 0 13,600 0 0 0 0 0 0 0 0 0 0 0 59,439
148 DP2
20,000,000 12,400 0 12,400 0 0 0 0 0 0 0 0 0 0 0 248,000
149 DPG
6,587,652 62,500 63,000 61,000 -1,500 -2.4 63,000 60,500 62,212 11,800 734.1 33 50 25,900 30,900 401,847
150 DPH
3,000,000 26,500 25,000 25,000 -1,500 -5.66 25,000 25,000 25,000 1,500 37.5 21 7 5,900 2,100 75,000
151 DPP
1,985,447 12,900 0 12,900 0 0 0 0 0 0 0 0 0 0 0 25,612
152 DRI
73,200,000 12,000 12,200 12,000 0 0 12,200 12,000 12,052 117,231 1,412.85 71 91 228,300 264,000 878,400
153 DSG
8,000,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 80,000
154 DSS
2,045,000 11,000 0 11,000 0 0 0 0 0 0 0 0 0 0 0 22,495
155 DSV
1,229,579 9,300 0 9,300 0 0 0 0 0 0 0 0 0 0 0 11,435
156 DT4
1,160,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 11,600
157 DTC
10,000,000 14,000 16,100 16,100 2,100 15 16,100 16,100 15,400 120 1.85 10 9 5,900 8,600 161,000
158 DTG
3,398,250 25,000 28,700 25,000 0 0 28,700 25,000 26,850 200 5.37 2 4 200 600 84,956
159 DTK
680,000,000 14,000 0 14,000 0 0 0 0 0 0 0 0 0 0 0 9,520,000
160 DTN
2,200,000 5,400 0 5,400 0 0 0 0 0 0 0 0 0 0 0 11,880
161 DTV
5,280,000 18,000 0 18,000 0 0 0 0 0 0 0 0 0 0 0 94,752
162 DVC
6,046,637 11,000 0 11,000 0 0 0 0 0 0 0 0 0 0 0 66,513
163 DVH
11,000,000 8,700 0 8,700 0 0 0 0 0 0 0 0 0 0 0 95,700
164 DVN
237,000,000 16,800 16,500 15,900 -900 -5.36 16,500 15,900 16,170 397,730 6,431.39 293 374 480,300 929,400 3,768,300
165 DXL
2,957,900 2,100 0 2,100 0 0 0 0 0 0 0 0 0 0 0 6,212
166 EAD
2,877,800 17,000 0 17,000 0 0 0 0 0 0 0 0 0 0 0 48,923
167 EFI
10,880,000 7,900 8,500 8,600 700 8.86 8,600 8,500 8,569 1,300 11.14 4 14 5,800 19,900 93,568
168 EIC
36,677,145 7,800 0 7,800 0 0 0 0 0 0 0 0 0 0 0 286,082
169 EIN
30,407,161 3,900 3,900 3,900 0 0 3,900 3,900 3,900 100 0.39 3 8 2,100 6,600 118,588
170 EME
3,780,298 16,600 0 16,600 0 0 0 0 0 0 0 0 0 0 0 62,753
171 EMG
3,000,000 16,400 0 16,400 0 0 0 0 0 0 0 0 0 0 0 49,200
172 FBA
3,414,900 900 0 900 0 0 0 0 0 0 0 0 0 0 0 3,073
173 FBC
3,700,000 15,000 0 15,000 0 0 0 0 0 0 0 0 0 0 0 55,500
174 FCC
5,997,040 11,000 0 11,000 0 0 0 0 0 0 0 0 0 0 0 65,967
175 FCS
29,450,000 8,600 0 8,600 0 0 0 0 0 0 0 0 0 0 0 253,270
176 FDG
13,200,000 1,200 1,300 1,300 100 8.33 1,300 1,300 1,300 100 0.13 2 2 200 2,600 17,160
177 FOX
150,783,259 72,500 73,000 72,000 -500 -0.69 73,000 72,000 72,280 5,403 390.53 26 13 11,700 22,200 10,854,234
178 FSC
30,000,000 8,000 0 8,000 0 0 0 0 0 0 0 0 0 0 0 240,000
179 FSO
5,624,966 11,800 0 11,800 0 0 0 0 0 0 0 0 0 0 0 66,375
180 FT1
7,079,853 21,700 0 21,700 0 0 0 0 0 0 0 0 0 0 0 153,633
181 G20
14,400,000 1,600 1,600 1,700 100 6.25 1,700 1,600 1,645 97,700 160.7 18 17 281,600 189,100 24,480
182 G36
93,600,000 9,000 9,200 9,000 0 0 9,200 9,000 9,116 3,100 28.26 7 11 23,000 111,400 842,400
183 GCB
4,039,147 5,800 0 5,800 0 0 0 0 0 0 0 0 0 0 0 23,427
184 GDW
9,500,000 15,500 0 15,500 0 0 0 0 0 0 0 0 0 0 0 147,250
185 GEG
89,388,324 14,400 14,400 14,400 0 0 14,400 14,400 14,400 100 1.44 9 10 4,900 21,100 1,287,192
186 GER
2,200,000 5,100 0 5,100 0 0 0 0 0 0 0 0 0 0 0 11,220
187 GEX
266,800,000 22,500 22,700 22,300 -200 -0.89 22,800 21,500 22,157 586,450 12,993.8 131 135 832,900 753,900 5,949,640
188 GGG
9,635,456 600 700 700 100 16.67 700 700 686 139 0.1 9 6 98,300 22,300 6,745
189 GGS
10,200,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 102,000
190 GHC
20,500,000 34,600 34,600 34,500 -100 -0.29 34,600 34,500 34,587 3,100 107.22 16 7 9,800 7,000 707,250
191 GND
9,000,000 18,400 20,500 20,500 2,100 11.41 20,500 20,500 20,500 900 18.45 8 4 15,200 15,400 123,000
192 GSM
28,562,000 12,000 12,500 11,500 -500 -4.17 12,500 11,500 12,147 50,300 611 18 61 131,300 994,900 328,463
193 GTC
1,032,243 3,500 0 3,500 0 0 0 0 0 0 0 0 0 0 0 3,613
194 GTD
9,300,000 12,100 0 12,100 0 0 0 0 0 0 0 0 0 0 0 112,530
195 GTH
2,735,500 4,500 4,100 3,900 -600 -13.33 4,100 3,900 3,922 3,119 12.23 5 8 6,100 4,500 10,668
196 GTS
28,499,764 9,300 0 9,300 0 0 0 0 0 0 0 0 0 0 0 265,048
197 GTT
43,503,000 500 500 400 -100 -20 500 400 424 160,018 67.87 31 27 210,500 501,900 17,401
198 GVT
7,345,000 9,700 9,700 9,800 100 1.03 9,900 9,700 9,743 8,600 83.79 18 6 27,000 11,500 71,981
199 H11
1,060,000 5,600 4,900 4,900 -700 -12.5 4,900 4,900 4,900 100 0.49 2 2 100 500 5,194
200 HAC
29,181,096 4,200 4,200 4,200 0 0 4,200 4,200 4,200 14,700 61.74 24 30 134,400 91,000 122,541
201 HAF
14,500,000 7,400 6,600 6,600 -800 -10.81 6,600 6,600 6,600 100 0.66 4 1 5,400 100 95,700
202 HAM
6,225,399 17,000 0 17,000 0 0 0 0 0 0 0 0 0 0 0 95,249
203 HAN
141,048,000 10,100 0 10,100 0 0 0 0 0 0 0 0 0 0 0 1,424,585
204 HBD
1,535,000 14,000 14,200 14,200 200 1.43 14,200 14,200 14,200 1,000 14.2 4 2 3,000 1,000 20,282
205 HBH
16,000,000 5,800 0 5,800 0 0 0 0 0 0 0 0 0 0 0 92,800
206 HBI
51,000,000 26,000 0 26,000 0 0 0 0 0 0 0 0 0 0 0 1,326,000
207 HC3
15,543,029 25,100 26,800 26,400 1,300 5.18 26,800 25,100 26,154 12,500 326.92 28 25 21,100 21,800 409,937
208 HCI
5,232,000 5,000 0 5,000 0 0 0 0 0 0 0 0 0 0 0 26,160
209 HCS
2,250,000 7,000 0 7,000 0 0 0 0 0 0 0 0 0 0 0 15,750
210 HD2
8,962,353 13,500 13,800 13,500 0 0 13,800 13,500 13,517 3,000 40.55 16 20 9,600 40,100 120,992
211 HDM
10,000,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 600 15 4 5 2,000 3,700 250,000
212 HDO
14,959,879 900 900 900 0 0 1,000 900 933 600 0.56 16 11 30,400 68,900 15,138
213 HDP
5,851,310 14,100 14,400 14,400 300 2.13 14,400 14,400 14,400 100 1.44 2 4 900 1,900 84,259
214 HEC
4,200,000 15,800 0 15,800 0 0 0 0 0 0 0 0 0 0 0 66,360
215 HEJ
4,400,000 13,800 0 13,800 0 0 0 0 0 0 0 0 0 0 0 60,720
216 HEM
36,800,000 15,300 15,600 15,600 300 1.96 15,600 15,600 15,581 1,051 16.38 7 5 17,900 2,200 574,080
217 HES
9,297,450 13,000 0 13,000 0 0 0 0 0 0 0 0 0 0 0 120,867
218 HFB
9,100,000 9,700 0 9,700 0 0 0 0 0 0 0 0 0 0 0 88,270
219 HFC
6,089,999 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 60,900
220 HFX
1,270,000 1,400 0 1,400 0 0 0 0 0 0 0 0 0 0 0 1,778
221 HGW
17,478,835 15,300 0 15,300 0 0 0 0 0 0 0 0 0 0 0 267,426
222 HHA
5,896,100 120,000 105,000 105,000 -15,000 -12.5 105,000 105,000 105,000 250 26.25 5 6 8,800 700 619,091
223 HHN
1,440,000 12,000 0 12,000 0 0 0 0 0 0 0 0 0 0 0 17,280
224 HHR
1,380,000 9,800 0 9,800 0 0 0 0 0 0 0 0 0 0 0 13,524
225 HHV
4,937,500 11,100 0 11,100 0 0 0 0 0 0 0 0 0 0 0 54,806
226 HIG
22,559,030 6,200 6,900 6,300 100 1.61 6,900 6,100 6,144 12,000 73.73 14 12 17,100 21,400 135,914
227 HJC
12,853,052 3,000 0 3,000 0 0 0 0 0 0 0 0 0 0 0 38,559
228 HKP
4,000,000 5,200 0 5,200 0 0 0 0 0 0 0 0 0 0 0 20,800
229 HLA
34,459,293 400 400 400 0 0 400 400 400 107,210 42.88 26 27 435,500 520,700 13,777
230 HLB
3,000,000 58,000 0 58,000 0 0 0 0 0 0 0 0 0 0 0 174,000
231 HLR
1,650,000 6,000 0 6,000 0 0 0 0 0 0 0 0 0 0 0 9,900
232 HLS
5,439,999 16,800 0 16,800 0 0 0 0 0 0 0 0 0 0 0 91,392
233 HMG
9,000,000 7,200 0 7,200 0 0 0 0 0 0 0 0 0 0 0 64,800
234 HMS
8,000,000 31,700 30,200 31,000 -700 -2.21 31,000 30,200 30,230 2,700 81.62 10 7 7,100 13,300 248,000
235 HNA
225,659,210 22,700 21,500 22,400 -300 -1.32 22,500 21,500 22,323 1,420 31.7 2 14 1,500 5,000 5,054,766
236 HNB
9,500,000 22,700 0 22,700 0 0 0 0 0 0 0 0 0 0 0 215,650
237 HND
500,000,000 8,900 8,900 8,900 0 0 8,900 8,900 8,900 300 2.67 3 6 3,600 23,300 4,450,000
238 HNF
20,000,000 46,500 0 46,500 0 0 0 0 0 0 0 0 0 0 0 930,000
239 HNP
5,000,000 24,400 24,400 24,400 0 0 24,400 24,400 24,400 300 7.32 8 4 9,000 1,300 122,000
240 HNT
5,500,000 4,100 0 4,100 0 0 0 0 0 0 0 0 0 0 0 22,550
241 HPB
3,880,000 14,000 0 14,000 0 0 0 0 0 0 0 0 0 0 0 51,201
242 HPD
8,306,590 13,500 13,000 13,000 -500 -3.7 13,000 13,000 13,000 1,000 13 3 1 6,500 1,000 107,986
243 HPI
60,000,000 33,400 0 33,400 0 0 0 0 0 0 0 0 0 0 0 2,004,000
244 HPP
8,007,177 45,900 0 45,900 0 0 0 0 0 0 0 0 0 0 0 365,384
245 HPT
7,534,888 9,000 10,300 10,300 1,300 14.44 10,300 10,300 10,300 100 1.03 1 1 100 100 76,006
246 HPW
74,206,940 7,800 0 7,800 0 0 0 0 0 0 0 0 0 0 0 578,814
247 HRG
2,650,000 6,600 0 6,600 0 0 0 0 0 0 0 0 0 0 0 17,490
248 HRT
80,058,970 4,200 4,200 4,200 0 0 4,200 4,200 4,200 600 2.52 8 6 23,800 5,100 336,248
249 HSA
1,680,000 41,000 0 41,000 0 0 0 0 0 0 0 0 0 0 0 68,880
250 HSI
10,000,000 1,700 1,700 1,800 100 5.88 1,800 1,700 1,750 200 0.35 3 5 400 5,500 18,000
251 HTE
23,608,165 6,200 6,200 6,200 0 0 6,200 6,000 6,136 3,090 18.96 9 6 6,200 4,800 146,371
252 HTG
22,500,000 18,000 18,100 18,900 900 5 18,900 18,100 18,500 200 3.7 4 13 200 13,800 425,250
253 HTR
1,500,700 12,000 0 12,000 0 0 0 0 0 0 0 0 0 0 0 18,008
254 HTU
16,438,382 10,100 0 10,100 0 0 0 0 0 0 0 0 0 0 0 166,028
255 HTW
20,400,893 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 204,009
256 HU4
15,000,000 3,900 0 3,900 0 0 0 0 0 0 0 0 0 0 0 58,500
257 HU6
7,500,000 7,200 0 7,200 0 0 0 0 0 0 0 0 0 0 0 54,000
258 HVN
1,227,533,778 28,900 28,600 29,000 100 0.35 29,300 24,600 28,996 328,010 9,511 313 377 420,300 650,300 35,598,480
259 I10
3,500,000 800 0 800 0 0 0 0 0 0 0 0 0 0 0 2,800
260 IBC
68,880,000 24,700 24,600 24,500 -200 -0.81 24,700 24,400 24,492 110,700 2,711.24 94 120 159,000 184,300 1,687,560
261 ICC
3,800,000 45,000 45,000 45,000 0 0 45,000 45,000 45,000 1,200 54 9 9 2,100 3,000 171,000
262 ICI
4,000,000 5,700 6,400 6,400 700 12.28 6,400 6,400 6,400 100 0.64 1 2 100 200 25,600
263 ICN
5,000,000 28,000 23,800 27,900 -100 -0.36 27,900 23,800 27,217 600 16.33 2 9 800 13,300 139,500
264 IFC
3,000,000 17,200 19,500 19,500 2,300 13.37 19,500 19,500 19,500 1,200 23.4 9 14 5,400 8,200 58,500
265 IFS
87,140,984 9,800 9,400 11,200 1,400 14.29 11,200 9,300 10,275 400 4.11 11 3 2,900 400 975,979
266 IHK
2,141,928 17,600 0 17,600 0 0 0 0 0 0 0 0 0 0 0 37,698
267 IME
3,599,948 9,000 0 9,000 0 0 0 0 0 0 0 0 0 0 0 32,400
268 IN4
1,200,000 66,500 0 66,500 0 0 0 0 0 0 0 0 0 0 0 79,800
269 IPA
89,098,248 19,100 18,000 18,000 -1,100 -5.76 18,000 18,000 18,000 100 1.8 5 7 11,100 7,300 1,603,768
270 ISG
8,800,000 2,500 0 2,500 0 0 0 0 0 0 0 0 0 0 0 22,000
271 ISH
45,000,000 14,100 0 14,100 0 0 0 0 0 0 0 0 0 0 0 634,500
272 IST
12,008,672 11,200 0 11,200 0 0 0 0 0 0 0 0 0 0 0 134,497
273 ITS
12,599,900 3,500 3,400 3,400 -100 -2.86 3,400 3,400 3,400 87,700 298.18 40 26 137,800 156,800 42,840
274 JOS
15,322,723 2,400 0 2,400 0 0 0 0 0 0 0 0 0 0 0 36,775
275 KBE
1,231,060 14,500 0 14,500 0 0 0 0 0 0 0 0 0 0 0 17,850
276 KCB
8,000,000 2,600 0 2,600 0 0 0 0 0 0 0 0 0 0 0 20,800
277 KCE
1,500,000 18,500 0 18,500 0 0 0 0 0 0 0 0 0 0 0 27,750
278 KDF
56,000,000 58,000 58,300 58,500 500 0.86 58,800 58,200 58,369 47,600 2,778.37 29 67 82,400 94,100 3,276,000
279 KGM
25,430,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 254,300
280 KGU
1,489,573 40,000 40,000 36,500 -3,500 -8.75 40,000 36,500 36,780 1,500 55.17 17 24 8,500 10,000 54,369
281 KHD
1,717,410 7,500 0 7,500 0 0 0 0 0 0 0 0 0 0 0 12,881
282 KHW
26,000,000 12,400 0 12,400 0 0 0 0 0 0 0 0 0 0 0 322,400
283 KIP
4,560,000 24,800 0 24,800 0 0 0 0 0 0 0 0 0 0 0 113,088
284 KLB
300,000,000 9,400 9,600 9,400 0 0 9,700 9,400 9,528 7,517 71.62 18 23 9,600 120,100 2,784,280
285 KSC
3,739,823 500 0 500