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

CHỈ SỐ CHỨNG KHOÁN UPCOM

Chỉ số UPCoM-INDEX: 51.25 tăng 0.01 tức 0.02%
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 10,832,748 100% 207,499.88 100% Đặt mua 5,796 -6.74% 15,431,200 -6.85% 733,493,966
Giao dịch khớp lệnh của cổ phiếu 8,387,040 77.42% 207,497.44 100% Đặt bán 5,270 -5.13% 17,883,200 -11.93%  
Giao dịch thỏa thuận của cổ phiếu 2,445,708 22.58% 2.45 0% Chênh lệch
Mua - Bán
526   -2,452,000    
(+/-)% : 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 A32
6,800,000 25,900 25,900 0 -25,900 -100 0 0 0 0 0 0 0 0 0 176,120
2 ABC
20,393,000 10,300 11,000 10,300 0 0 11,500 10,000 10,745 39,813 427.77 48 75 45,500 105,600 210,048
3 ABI
38,000,000 27,000 27,000 27,000 0 0 0 0 0 0 0 0 0 0 0 994,729
4 ABR
3,000,000 5,900 5,900 5,900 0 0 0 0 0 0 0 0 0 0 0 17,700
5 AC4
2,940,862 6,000 6,000 6,000 0 0 0 0 0 0 0 0 0 0 0 17,645
6 ACE
3,050,781 23,600 23,600 23,600 0 0 0 0 0 0 0 0 0 0 0 71,998
7 ACS
4,000,000 13,900 13,900 13,900 0 0 0 0 0 0 0 0 0 0 0 55,600
8 ACV
2,177,173,236 82,300 81,200 80,400 -1,900 -2.31 83,000 80,000 81,374 18,600 1,513.55 57 79 40,200 53,000 175,041,215
9 ADP
15,359,914 18,500 18,500 18,500 0 0 18,500 18,500 18,500 100 1.85 4 1 2,300 100 284,158
10 AFC
10,688,363 10,300 10,300 10,300 0 0 0 0 0 0 0 0 0 0 0 110,090
11 AFX
35,000,000 3,000 3,000 2,900 -100 -3.33 0 0 0 0 0 0 0 0 0 105,000
12 AG1
4,863,386 9,500 9,500 9,500 0 0 0 0 0 0 0 0 0 0 0 46,202
13 AGP
9,626,383 22,000 22,000 22,000 0 0 0 0 0 0 0 0 0 0 0 211,780
14 AGX
10,800,000 23,100 26,500 26,500 3,400 14.72 26,500 26,500 26,500 300 7.95 5 3 800 500 286,200
15 AMP
13,000,000 22,000 22,000 22,000 0 0 0 0 0 0 0 0 0 0 0 286,000
16 AMS
20,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 1,000 8 5 6 6,300 23,000 160,000
17 ANT
6,000,000 8,000 8,000 8,000 0 0 0 0 0 0 0 0 0 0 0 48,000
18 APF
15,032,868 33,700 33,600 33,500 -200 -0.59 33,600 33,500 33,515 2,000 67.03 6 4 3,000 4,600 503,601
19 APL
1,200,000 15,600 15,600 0 -15,600 -100 0 0 0 0 0 0 0 0 0 18,720
20 ASD
4,000,000 6,500 6,500 6,500 0 0 0 0 0 0 0 0 0 0 0 26,000
21 ATA
11,999,998 500 500 500 0 0 0 0 0 0 0 0 0 0 0 6,000
22 ATB
13,884,000 800 900 900 100 12.5 900 900 900 46,100 41.49 27 9 231,600 68,000 12,496
23 AUM
1,000,000 10,500 10,500 0 -10,500 -100 0 0 0 0 0 0 0 0 0 10,500
24 AVC
75,052,052 30,300 30,300 30,300 0 0 0 0 0 0 0 0 0 0 0 2,274,077
25 AVF
43,338,000 400 400 400 0 0 0 0 0 0 0 0 0 0 0 17,335
26 B82
5,000,000 1,100 1,100 1,100 0 0 0 0 0 0 0 0 0 0 0 5,500
27 BAB
550,000,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 6,100 125.05 3 2 22,900 9,100 11,275,000
28 BAL
2,000,000 40,300 40,300 41,600 1,300 3.23 0 0 0 0 0 0 0 0 0 80,600
29 BBM
2,000,000 10,700 10,700 11,500 800 7.48 0 0 0 0 0 0 0 0 0 21,400
30 BBT
6,840,000 17,900 19,000 19,000 1,100 6.15 19,000 19,000 18,609 2,143 40.66 9 6 9,400 5,300 129,960
31 BCB
5,000,000 10,100 10,100 0 -10,100 -100 0 0 0 0 0 0 0 0 0 50,500
32 BCM
24,776,300 19,600 20,000 18,800 -800 -4.08 20,200 18,800 19,850 36,800 730.49 42 15 44,000 48,800 465,794
33 BCP
6,000,000 6,900 7,900 6,900 0 0 7,900 6,900 7,100 500 3.55 8 1 2,300 500 41,400
34 BDC
21,735,900 9,100 8,100 10,400 1,300 14.29 10,400 8,000 7,932 400 3.45 5 3 2,300 400 226,053
35 BDF
1,550,000 15,500 15,500 16,500 1,000 6.45 0 0 0 0 0 0 0 0 0 24,025
36 BDG
12,000,000 37,200 37,200 37,200 0 0 0 0 0 0 0 0 0 0 0 446,400
37 BDP
25,000,000 10,000 10,000 0 -10,000 -100 0 0 0 0 0 0 0 0 0 250,000
38 BDT
38,600,000 11,900 11,900 11,900 0 0 0 0 0 0 0 0 0 0 0 459,340
39 BDW
12,410,800 8,600 8,600 8,600 0 0 0 0 0 0 0 0 0 0 0 106,733
40 BEL
6,000,000 11,700 11,700 11,700 0 0 0 0 0 0 0 0 0 0 0 70,200
41 BGW
18,149,446 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 181,494
42 BHA
66,000,000 13,500 13,500 13,500 0 0 0 0 0 0 0 0 0 0 0 891,000
43 BHC
4,500,000 2,000 2,000 2,000 0 0 0 0 0 0 0 0 0 0 0 9,000
44 BHG
3,856,665 12,000 12,000 0 -12,000 -100 0 0 0 0 0 0 0 0 0 46,280
45 BHK
3,986,000 13,800 13,800 13,800 0 0 0 0 0 0 0 0 0 0 0 55,007
46 BHP
9,179,290 8,000 8,000 8,000 0 0 0 0 0 1 0.01 0 0 0 0 73,434
47 BHT
4,565,000 2,700 2,800 2,800 100 3.7 2,800 2,800 2,800 100 0.28 3 2 2,100 600 12,782
48 BHV
1,000,013 5,100 5,100 5,100 0 0 0 0 0 0 0 0 0 0 0 4,957
49 BIO
8,562,000 10,000 10,000 0 -10,000 -100 0 0 0 0 0 0 0 0 0 85,590
50 BLI
60,000,000 6,300 6,300 6,300 0 0 6,300 6,300 6,300 10,700 67.41 2 3 10,900 28,000 377,997
51 BLN
5,000,000 7,100 7,100 7,300 200 2.82 0 0 0 0 0 0 0 0 0 35,500
52 BLT
4,000,000 17,000 17,000 17,000 0 0 0 0 0 0 0 0 0 0 0 68,000
53 BLW
11,168,800 12,000 12,000 0 -12,000 -100 0 0 0 0 0 0 0 0 0 134,026
54 BMD
2,753,280 6,000 6,000 6,000 0 0 0 0 0 0 0 0 0 0 0 16,520
55 BMF
2,079,800 29,600 29,600 29,600 0 0 0 0 0 0 0 0 0 0 0 61,562
56 BMJ
6,000,000 12,200 12,200 12,200 0 0 0 0 0 0 0 0 0 0 0 73,200
57 BMN
2,750,000 7,400 7,400 7,400 0 0 0 0 0 0 0 0 0 0 0 20,350
58 BMS
50,000,000 6,800 6,800 7,000 200 2.94 0 0 0 0 0 0 0 0 0 340,000
59 BMV
24,200,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 242,000
60 BPW
10,772,000 10,000 10,000 0 -10,000 -100 0 0 0 0 0 0 0 0 0 107,720
61 BQB
5,800,000 5,000 5,000 5,000 0 0 0 0 0 0 0 0 0 0 0 29,000
62 BRR
112,500,000 7,700 7,700 7,600 -100 -1.3 0 0 0 0 0 0 0 0 0 866,250
63 BRS
4,541,950 12,400 12,400 12,400 0 0 0 0 0 0 0 0 0 0 0 56,320
64 BSA
38,022,382 22,000 22,000 21,500 -500 -2.27 22,000 21,000 21,600 7,000 151.2 13 8 10,800 13,600 817,481
65 BSD
3,000,000 38,500 38,500 43,000 4,500 11.69 0 0 0 0 0 0 0 0 0 115,500
66 BSG
60,000,000 9,900 9,900 9,900 0 0 0 0 0 0 0 0 0 0 0 594,000
67 BSH
18,000,000 31,900 28,000 28,000 -3,900 -12.23 28,000 28,000 28,000 200 5.6 1 5 200 1,400 504,000
68 BSL
45,000,000 12,500 12,000 12,000 -500 -4 12,000 12,000 12,000 1,000 12 2 3 2,000 2,500 540,000
69 BSP
12,500,000 21,700 21,700 21,700 0 0 0 0 0 0 0 0 0 0 0 271,250
70 BSQ
45,000,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 1,000 19.6 3 4 4,700 4,500 882,000
71 BSR
241,427,969 15,100 15,000 14,900 -200 -1.32 15,300 14,900 15,073 856,120 12,881.17 364 429 1,268,400 1,368,500 3,597,277
72 BT1
5,250,000 17,000 17,000 17,000 0 0 0 0 0 0 0 0 0 0 0 89,250
73 BT6
32,993,550 2,400 2,200 2,200 -200 -8.33 2,200 2,200 2,200 600 1.32 2 7 1,300 5,400 72,392
74 BTB
7,691,226 6,900 6,900 6,900 0 0 0 0 0 0 0 0 0 0 0 53,069
75 BTC
30,000,000 49,000 49,000 49,000 0 0 0 0 0 0 0 0 0 0 0 1,470,000
76 BTD
6,414,100 14,400 12,300 12,500 -1,900 -13.19 12,500 12,300 12,494 3,100 38.73 5 12 14,400 10,400 80,154
77 BTG
1,190,000 5,600 5,600 6,000 400 7.14 0 0 0 0 0 0 0 0 0 6,664
78 BTH
25,000,000 4,500 4,500 4,500 0 0 0 0 0 0 0 0 0 0 0 112,500
79 BTN
3,000,000 8,500 8,500 8,500 0 0 0 0 0 0 0 0 0 0 0 37,957
80 BTR
1,850,000 7,800 7,800 7,800 0 0 0 0 0 0 0 0 0 0 0 14,430
81 BTU
3,600,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 36,000
82 BTV
25,000,000 33,300 33,300 34,000 700 2.1 0 0 0 0 0 0 0 0 0 831,255
83 BUD
3,505,000 9,700 9,700 9,700 0 0 0 0 0 0 0 0 0 0 0 33,999
84 BVG
9,750,948 1,300 1,300 1,300 0 0 0 0 0 0 0 0 0 0 0 12,676
85 BVN
5,000,000 16,400 16,400 16,400 0 0 0 0 0 0 0 0 0 0 0 82,000
86 BWA
2,700,000 5,700 5,700 5,700 0 0 0 0 0 0 0 0 0 0 0 15,390
87 BWS
60,000,000 30,800 31,000 31,000 200 0.65 31,000 31,000 26,297 100 3.1 4 4 800 800 1,953,000
88 C12
4,850,000 11,200 12,800 9,600 -1,600 -14.29 12,800 9,600 10,240 500 5.12 3 3 500 49,000 46,560
89 C21
19,336,371 24,000 24,500 24,500 500 2.08 24,500 24,500 24,497 16,365 400.9 7 13 24,300 27,300 428,358
90 C22
3,550,000 31,000 31,000 31,000 0 0 0 0 0 0 0 0 0 0 0 110,050
91 C36
1,123,500 12,700 12,700 0 -12,700 -100 0 0 0 0 0 0 0 0 0 14,268
92 C71
5,000,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 50,000
93 CAD
8,799,927 400 400 500 100 25 0 0 0 0 0 0 0 0 0 8,320
94 CAT
9,748,579 12,100 13,900 13,900 1,800 14.88 13,900 13,800 13,894 64,400 894.76 66 21 70,900 64,400 135,505
95 CBI
43,006,366 5,500 5,500 5,500 0 0 0 0 0 0 0 0 0 0 0 236,535
96 CBS
3,527,925 9,600 9,600 9,600 0 0 0 0 0 0 0 0 0 0 0 33,868
97 CC1
110,000,000 19,000 19,000 19,000 0 0 0 0 0 0 0 0 0 0 0 2,086,500
98 CC4
16,000,000 10,500 10,500 10,500 0 0 0 0 0 0 0 0 0 0 0 168,000
99 CCH
1,000,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 10,000
100 CCM
6,199,900 25,200 25,200 25,200 0 0 0 0 0 0 0 0 0 0 0 156,237
101 CCP
2,400,000 40,100 40,100 40,100 0 0 0 0 0 0 0 0 0 0 0 96,240
102 CCR
24,501,817 34,800 34,800 34,800 0 0 0 0 0 0 0 0 0 0 0 850,986
103 CCT
28,480,000 10,000 10,000 0 -10,000 -100 0 0 0 0 0 0 0 0 0 284,800
104 CCV
1,800,000 35,000 35,000 37,000 2,000 5.71 0 0 0 0 0 0 0 0 0 63,000
105 CDG
3,464,995 15,000 15,000 15,000 0 0 0 0 0 0 0 0 0 0 0 51,974
106 CDH
2,000,000 6,000 6,000 6,000 0 0 0 0 0 0 0 0 0 0 0 12,000
107 CDO
31,504,975 1,100 1,100 1,000 -100 -9.09 1,100 1,000 1,028 72,040 74.05 25 30 149,800 288,800 31,505
108 CDP
18,270,000 14,700 14,700 14,700 0 0 0 0 0 0 0 0 0 0 0 268,569
109 CDR
1,600,000 6,900 6,900 6,900 0 0 0 0 0 0 0 0 0 0 0 11,040
110 CE1
6,000,000 6,500 6,500 7,500 1,000 15.38 0 0 0 0 0 0 0 0 0 39,000
111 CEC
5,977,036 13,000 12,000 12,000 -1,000 -7.69 12,000 12,000 12,000 200 2.4 1 1 200 200 71,724
112 CEG
3,800,000 7,800 7,800 8,000 200 2.56 0 0 0 0 0 0 0 0 0 29,640
113 CEN
1,309,200 23,300 22,800 19,900 -3,400 -14.59 22,800 19,900 19,962 71,600 1,429.29 187 148 71,600 171,000 26,053
114 CER
1,335,000 10,700 10,700 0 -10,700 -100 0 0 0 0 0 0 0 0 0 14,285
115 CFC
2,443,680 18,900 18,900 18,900 0 0 0 0 0 0 0 0 0 0 0 46,008
116 CGP
10,735,708 9,700 9,700 9,500 -200 -2.06 0 0 0 0 0 0 0 0 0 104,136
117 CGV
9,499,956 2,900 3,000 2,900 0 0 3,000 2,900 2,933 300 0.88 3 5 500 3,300 27,550
118 CH5
3,732,450 15,600 15,600 15,600 0 0 0 0 0 0 0 0 0 0 0 58,226
119 CHC
2,720,000 7,900 7,900 10,000 2,100 26.58 0 0 0 0 0 0 0 0 0 21,488
120 CHS
28,400,000 7,700 7,700 7,700 0 0 0 0 0 0 0 0 0 0 0 218,680
121 CI5
2,700,000 6,400 6,400 6,400 0 0 0 0 0 0 0 0 0 0 0 17,280
122 CID
1,082,000 6,200 6,200 6,200 0 0 0 0 0 0 0 0 0 0 0 5,757
123 CIP
4,545,000 26,200 26,200 26,200 0 0 0 0 0 0 0 0 0 0 0 119,079
124 CKA
3,286,404 16,600 14,200 14,200 -2,400 -14.46 14,200 14,200 14,200 100 1.42 5 2 1,000 2,100 46,667
125 CKD
31,000,000 16,800 16,800 17,500 700 4.17 0 0 0 0 0 0 0 0 0 520,800
126 CKH
1,037,626 3,700 3,700 3,700 0 0 0 0 0 0 0 0 0 0 0 3,839
127 CLX
86,600,000 10,700 10,700 10,600 -100 -0.93 0 0 0 0 0 0 0 0 0 926,620
128 CMF
8,100,000 126,500 126,500 126,500 0 0 0 0 0 0 0 0 0 0 0 1,024,650
129 CMK
1,432,578 9,900 9,900 0 -9,900 -100 0 0 0 0 0 0 0 0 0 14,183
130 CMN
4,800,000 45,200 45,200 47,000 1,800 3.98 0 0 0 0 0 0 0 0 0 216,960
131 CMP
32,405,415 9,100 9,100 0 -9,100 -100 0 0 0 0 0 0 0 0 0 294,889
132 CMW
15,534,900 14,300 14,300 14,300 0 0 0 0 0 0 0 0 0 0 0 222,149
133 CNC
11,364,325 23,000 23,000 23,000 0 0 0 0 0 0 0 0 0 0 0 261,379
134 CNH
24,539,049 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 245,390
135 CNN
8,800,000 23,700 26,000 26,000 2,300 9.7 26,000 26,000 26,000 100 2.6 1 3 100 1,300 228,800
136 CNT
10,015,069 4,300 4,300 4,200 -100 -2.33 0 0 0 0 0 0 0 0 0 42,635
137 CPH
4,400,000 6,700 6,700 0 -6,700 -100 0 0 0 0 0 0 0 0 0 29,480
138 CPI
36,505,000 1,800 1,800 1,800 0 0 0 0 0 0 0 0 0 0 0 65,709
139 CQT
25,000,000 2,700 2,700 2,700 0 0 0 0 0 0 0 0 0 0 0 67,500
140 CT3
8,000,000 8,200 8,200 9,000 800 9.76 0 0 0 0 0 0 0 0 0 65,599
141 CTN
6,958,345 600 600 600 0 0 0 0 0 0 0 0 0 0 0 2,923
142 CTR
47,123,341 22,900 23,000 22,400 -500 -2.18 23,000 22,200 22,692 21,500 487.87 50 47 43,400 50,500 1,055,563
143 CTW
28,000,000 6,000 6,000 6,000 0 0 0 0 0 0 0 0 0 0 0 167,992
144 CVC
2,200,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 22,000
145 CVH
1,280,000 11,900 11,900 0 -11,900 -100 0 0 0 0 0 0 0 0 0 15,232
146 CXH
1,639,460 8,000 8,000 8,000 0 0 0 0 0 0 0 0 0 0 0 13,116
147 CYC
1,990,530 1,000 1,100 1,100 100 10 1,100 1,100 1,100 100 0.11 1 2 100 200 2,190
148 CZC
5,602,590 9,000 9,000 9,400 400 4.44 0 0 0 0 0 0 0 0 0 50,423
149 DAC
1,004,974 13,000 13,000 13,000 0 0 0 0 0 0 0 0 0 0 0 13,065
150 DAP
1,680,000 23,800 23,800 23,800 0 0 0 0 0 0 0 0 0 0 0 39,984
151 DAR
6,500,000 11,900 11,900 14,200 2,300 19.33 0 0 0 0 0 0 0 0 0 77,350
152 DAS
4,200,000 4,500 4,500 4,500 0 0 0 0 0 0 0 0 0 0 0 18,900
153 DBH
2,200,000 9,700 9,700 10,000 300 3.09 0 0 0 0 0 0 0 0 0 21,340
154 DBM
1,941,588 16,600 16,600 16,600 0 0 0 0 0 0 0 0 0 0 0 32,230
155 DBW
39,320,100 10,000 10,000 0 -10,000 -100 0 0 0 0 0 0 0 0 0 393,201
156 DC1
1,500,000 9,500 9,500 9,500 0 0 0 0 0 0 0 0 0 0 0 14,250
157 DCD
11,294,323 9,900 9,900 9,900 0 0 0 0 0 0 0 0 0 0 0 111,814
158 DCF
4,880,530 6,300 7,000 7,200 900 14.29 7,200 7,000 7,100 1,000 7.1 3 2 4,000 1,000 35,140
159 DCH
2,880,000 5,800 5,800 6,900 1,100 18.97 0 0 0 0 0 0 0 0 0 16,704
160 DCI
2,412,518 2,800 2,800 2,800 0 0 0 0 0 0 0 0 0 0 0 6,755
161 DCR
6,500,000 9,600 9,600 0 -9,600 -100 0 0 0 0 0 0 0 0 0 62,400
162 DCT
27,223,647 1,100 1,100 1,100 0 0 0 0 0 0 0 0 0 0 0 29,946
163 DDH
3,600,000 5,500 5,500 5,500 0 0 0 0 0 0 0 0 0 0 0 19,800
164 DDM
12,244,495 1,100 1,100 1,100 0 0 0 0 0 0 0 0 0 0 0 13,469
165 DDN
10,112,662 13,300 13,600 15,000 1,700 12.78 15,200 13,500 14,969 39,661 593.7 26 24 51,200 39,600 151,690
166 DDV
146,109,900 9,900 9,900 9,700 -200 -2.02 0 0 0 0 0 0 0 0 0 1,446,488
167 DFC
6,000,000 62,800 62,800 62,800 0 0 0 0 0 0 0 0 0 0 0 376,800
168 DGT
2,481,000 27,000 27,000 27,000 0 0 0 0 0 0 0 0 0 0 0 66,987
169 DHB
272,200,000 4,800 5,400 5,400 600 12.5 5,400 5,400 5,400 200 1.08 2 2 600 200 1,469,880
170 DHD
6,000,000 37,600 39,000 37,200 -400 -1.06 39,000 37,200 37,338 1,300 48.54 11 12 5,000 6,400 223,200
171 DHN
6,290,900 10,600 10,600 10,600 0 0 10,600 10,600 10,600 500 5.3 3 4 1,000 1,600 66,684
172 DKP
3,003,910 10,000 10,000 0 -10,000 -100 0 0 0 0 0 0 0 0 0 29,929
173 DLD
9,307,415 11,300 11,300 11,300 0 0 0 0 0 0 0 0 0 0 0 105,174
174 DLT
2,500,056 6,000 6,000 6,000 0 0 0 0 0 0 0 0 0 0 0 15,000
175 DM7
15,411,100 11,800 11,800 0 -11,800 -100 0 0 0 0 0 0 0 0 0 181,851
176 DNA
48,660,000 17,100 14,600 14,600 -2,500 -14.62 14,600 14,600 14,600 2,000 29.2 8 2 7,200 2,500 710,436
177 DND
8,834,000 25,900 26,800 26,800 900 3.47 26,800 26,800 26,800 100 2.68 2 3 2,100 2,300 236,751
178 DNE
5,773,600 7,000 7,000 7,000 0 0 0 0 0 0 0 0 0 0 0 40,415
179 DNH
422,400,000 21,000 21,000 21,000 0 0 0 0 0 0 0 0 0 0 0 8,870,400
180 DNL
4,310,000 11,500 11,500 13,000 1,500 13.04 13,000 11,500 11,571 4,200 48.6 6 3 6,000 5,200 56,030
181 DNN
57,964,061 4,800 4,800 6,700 1,900 39.58 0 0 0 0 0 0 0 0 0 278,227
182 DNR
1,577,500 7,000 7,000 7,000 0 0 0 0 0 0 0 0 0 0 0 11,043
183 DNS
21,600,000 12,000 12,000 12,000 0 0 0 0 0 0 0 0 0 0 0 259,200
184 DNW
100,000,000 12,500 12,500 12,500 0 0 0 0 0 0 0 0 0 0 0 1,250,000
185 DOC
10,000,000 6,500 6,500 7,000 500 7.69 0 0 0 0 0 0 0 0 0 65,000
186 DOP
4,370,510 14,900 14,900 15,700 800 5.37 0 0 0 0 0 0 0 0 0 65,121
187 DP1
20,979,000 13,000 13,000 13,000 0 0 0 0 0 0 0 0 0 0 0 272,727
188 DP2
20,000,000 10,100 10,100 10,100 0 0 0 0 0 0 0 0 0 0 0 202,000
189 DPH
3,000,000 22,000 22,000 22,000 0 0 0 0 0 0 0 0 0 0 0 66,000
190 DPP
1,985,447 14,500 12,400 12,400 -2,100 -14.48 12,400 12,400 12,400 500 6.2 2 3 1,500 2,000 24,620
191 DRI
73,200,000 5,500 5,500 5,500 0 0 5,500 5,400 5,489 17,800 97.71 43 28 117,100 173,400 402,600
192 DSC
6,000,000 12,200 12,200 12,100 -100 -0.82 0 0 0 0 0 0 0 0 0 73,200
193 DSG
30,000,000 14,000 14,000 14,000 0 0 0 0 0 0 0 0 0 0 0 420,000
194 DSP
118,684,000 11,200 11,100 11,600 400 3.57 11,600 11,100 11,356 606 6.88 7 11 4,700 16,800 1,376,734
195 DSS
2,045,000 7,000 6,200 7,000 0 0 7,000 6,200 6,600 200 1.32 2 2 300 200 14,315
196 DSV
1,229,579 7,500 7,500 7,500 0 0 0 0 0 0 0 0 0 0 0 9,222
197 DT4
1,160,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 11,600
198 DTC
10,000,000 9,400 9,200 9,700 300 3.19 9,700 9,200 9,433 300 2.83 6 3 4,600 2,200 97,000
199 DTG
5,398,250 22,400 22,400 22,400 0 0 0 0 0 0 0 0 0 0 0 120,921
200 DTI
11,100,000 23,300 23,300 23,300 0 0 0 0 0 0 0 0 0 0 0 258,630
201 DTK
680,000,000 11,700 11,700 12,000 300 2.56 0 0 0 0 0 0 0 0 0 7,956,000
202 DTN
2,200,000 5,100 5,100 5,100 0 0 0 0 0 0 0 0 0 0 0 11,220
203 DTV
5,280,000 17,800 17,800 17,800 0 0 0 0 0 0 0 0 0 0 0 93,699
204 DVC
6,046,637 10,000 11,000 10,000 0 0 11,500 8,500 9,667 1,200 11.6 3 4 1,200 1,200 60,466
205 DVH
11,000,000 14,000 14,000 14,000 0 0 0 0 0 0 0 0 0 0 0 154,000
206 DVN
237,000,000 16,300 17,900 16,500 200 1.23 17,900 16,300 16,393 48,200 790.16 51 94 96,000 190,400 3,910,500
207 DVW
2,345,000 12,300 12,300 12,300 0 0 0 0 0 0 0 0 0 0 0 28,844
208 DX2
4,950,000 10,100 10,100 0 -10,100 -100 0 0 0 0 0 0 0 0 0 49,995
209 DXL
2,957,900 2,900 2,900 2,900 0 0 0 0 0 0 0 0 0 0 0 8,578
210 EAD
2,877,800 10,800 10,800 10,800 0 0 0 0 0 0 0 0 0 0 0 31,080
211 EFI
10,880,000 4,400 4,400 4,400 0 0 0 0 0 0 0 0 0 0 0 47,872
212 EIC
36,677,145 8,600 7,500 7,900 -700 -8.14 7,900 7,500 7,557 700 5.29 4 3 700 1,100 289,749
213 EIN
30,407,161 3,500 3,500 3,600 100 2.86 0 0 0 0 0 0 0 0 0 106,425
214 EME
3,780,298 36,000 36,000 36,000 0 0 0 0 0 0 0 0 0 0 0 136,091
215 EMG
3,000,000 16,300 16,300 17,800 1,500 9.2 0 0 0 0 0 0 0 0 0 48,900
216 EMS
9,159,125 38,000 38,000 38,000 0 0 0 0 0 0 0 0 0 0 0 348,047
217 EPC
5,692,500 10,200 10,200 0 -10,200 -100 0 0 0 0 0 0 0 0 0 58,064
218 EPH
2,500,000 3,600 3,600 3,600 0 0 0 0 0 0 0 0 0 0 0 9,000
219 EVF
250,000,000 6,500 6,500 6,300 -200 -3.08 6,500 6,200 6,275 29,351 184.18 35 27 37,400 76,500 1,575,000
220 EVS
60,000,000 11,000 11,500 11,000 0 0 11,500 11,000 11,278 18,000 203 9 18 78,600 92,800 660,000
221 FBA
3,414,900 900 900 900 0 0 0 0 0 0 0 0 0 0 0 3,073
222 FBC
3,700,000 10,800 10,800 10,800 0 0 0 0 0 0 0 0 0 0 0 39,960
223 FCC
5,997,040 11,000 11,000 11,000 0 0 0 0 0 0 0 0 0 0 0 65,967
224 FCS
29,450,000 12,000 12,000 12,000 0 0 0 0 0 0 0 0 0 0 0 353,400
225 FDG
13,200,000 400 400 400 0 0 0 0 0 0 0 0 0 0 0 5,280
226 FGL
6,481,323 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 64,813
227 FHN
3,000,000 39,800 39,800 40,500 700 1.76 0 0 0 0 0 0 0 0 0 119,400
228 FHS
9,108,277 32,900 28,000 30,100 -2,800 -8.51 34,000 28,000 33,022 6,700 221.25 7 7 10,300 9,800 274,159
229 FIC
127,000,000 9,000 9,000 9,000 0 0 0 0 0 0 0 0 0 0 0 1,143,000
230 FOX
226,159,724 51,000 51,000 51,000 0 0 0 0 0 50 2.5 0 0 0 0 11,532,615
231 FRC
3,000,000 15,300 15,300 16,000 700 4.58 0 0 0 0 0 0 0 0 0 45,900
232 FRM
11,700,000 8,500 8,500 8,500 0 0 0 0 0 0 0 0 0 0 0 99,450
233 FSO
5,624,966 15,000 15,000 15,000 0 0 0 0 0 0 0 0 0 0 0 84,374
234 FT1
7,079,853 25,200 25,200 25,200 0 0 0 0 0 0 0 0 0 0 0 178,412
235 FTI
3,943,710 2,500 2,500 2,500 0 0 0 0 0 0 0 0 0 0 0 9,844
236 G20
14,400,000 600 700 600 0 0 700 600 614 700 0.43 5 11 10,600 62,600 8,640
237 G36
93,600,000 4,200 4,400 4,500 300 7.14 4,800 4,300 4,524 144,200 652.42 33 26 202,000 155,700 421,200
238 GCB
4,039,147 6,000 6,000 6,000 0 0 0 0 0 0 0 0 0 0 0 24,235
239 GDW
9,500,000 16,300 16,400 16,400 100 0.61 16,400 16,400 16,400 100 1.64 2 2 5,300 200 155,800
240 GEG
194,182,550 14,300 14,300 14,300 0 0 14,300 14,100 12,450 154,740 2,196.06 58 94 274,800 307,100 2,776,810
241 GER
2,200,000 2,100 2,100 2,100 0 0 0 0 0 0 0 0 0 0 0 4,620
242 GGG
9,635,456 800 800 800 0 0 0 0 0 0 0 0 0 0 0 7,708
243 GGS
11,010,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 110,100
244 GHC
20,500,000 33,700 33,200 33,200 -500 -1.48 33,200 33,200 33,200 1,100 36.52 13 9 5,700 13,900 680,600
245 GLW
18,000,000 8,000 8,000 8,000 0 0 0 0 0 0 0 0 0 0 0 144,000
246 GND
9,000,000 20,800 22,700 21,000 200 0.96 22,700 20,900 21,108 3,800 80.21 9 12 5,500 49,500 189,000
247 GSM
28,562,000 10,600 10,600 10,600 0 0 10,800 10,600 10,630 27,000 287 8 9 34,800 39,000 302,757
248 GTC
1,032,243 2,100 2,100 2,100 0 0 0 0 0 0 0 0 0 0 0 2,168
249 GTD
9,300,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 93,000
250 GTH
2,735,500 8,800 8,800 8,800 0 0 0 0 0 0 0 0 0 0 0 24,072
251 GTS
28,499,764 8,700 8,700 8,700 0 0 0 0 0 0 0 0 0 0 0 247,948
252 GTT
43,503,000 300 300 300 0 0 0 0 0 0 0 0 0 0 0 13,051
253 GVR
99,140,960 10,000 9,900 9,600 -400 -4 10,000 9,500 9,717 24,500 236.05 21 62 79,700 256,900 951,753
254 GVT
7,345,000 10,000 10,000 10,000 0 0 0 0 0 0 0 0 0 0 0 73,450
255 H11
1,060,000 8,000 8,000 8,000 0 0 0 0 0 0 0 0 0 0 0 8,480
256 HAB
2,000,000 20,100 19,900 19,900 -200 -1 19,900 19,900 19,900 300 5.97 2 1 1,300 300 39,800
257 HAC
29,181,096 4,900 4,700 4,600 -300 -6.12 4,700 4,600 4,615 21,587 99.62 10 48 49,100 145,400 134,211
258 HAF
14,500,000 57,300 57,300 57,300 0 0 0 0 0 0 0 0 0 0 0 830,850
259 HAM
6,225,399 17,200 17,200 21,000 3,800 22.09 0 0 0 0 0 0 0 0 0 96,370
260 HAN
141,048,000 8,900 10,000 10,000 1,100 12.36 10,000 10,000 10,000 500 5 1 1 500 500 1,410,480
261 HAV
3,297,860 2,300 2,300 2,300 0 0 0 0 0 0 0 0 0 0 0 7,585
262 HBD
2,011,100 13,000 13,000 13,000 0 0 13,000 13,000 13,000 100 1.3 2 1 2,100 300 24,757
263 HBH
16,000,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 100 0.36 2 1 200 8,900 57,600
264 HBW
6,679,289 85,000 85,000 85,500 500 0.59 0 0 0 0 0 0 0 0 0 567,740
265 HC3
17,095,758 24,100 26,400 26,400 2,300 9.54 26,400 26,400 20,512 100 2.64 6 3 6,900 1,600 450,929
266 HCI
5,232,000 4,700 4,700 4,700