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

CHỈ SỐ CHỨNG KHOÁN UPCOM

Chỉ số UPCoM-INDEX: 56.23 giảm -0.58 tức -1.02%
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 5,571,408 100% 126,607.94 100% Đặt mua 4,135 33.95% 9,529,700 39.3% 259,344,273
Giao dịch khớp lệnh của cổ phiếu 4,762,581 85.48% 126,607.13 100% Đặt bán 4,422 25.8% 11,926,600 42.38%  
Giao dịch thỏa thuận của cổ phiếu 808,827 14.52% 0.81 0% Chênh lệch
Mua - Bán
-287   -2,396,900    
(+/-)% : 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 35,000 35,100 35,100 100 0.29 35,100 35,100 35,100 800 28.08 4 7 15,800 17,200 715,794
2 ABI
38,000,000 21,200 18,100 21,200 0 0 21,200 18,100 19,527 1,100 21.48 28 10 64,900 5,200 781,046
3 ACE
3,050,781 27,700 27,800 27,100 -600 -2.17 27,800 27,000 27,107 1,400 37.95 13 14 2,100 12,800 82,676
4 ACV
2,177,173,236 40,900 41,000 41,700 800 1.96 41,800 35,000 41,396 432,260 17,894.01 241 367 681,100 591,700 90,788,124
5 ADP
15,359,914 37,500 38,000 35,000 -2,500 -6.67 38,000 34,100 35,536 12,709 451.63 20 28 14,900 34,500 537,597
6 AFX
35,000,000 7,000 6,000 6,000 -1,000 -14.29 6,000 6,000 6,000 5,000 30 2 4 5,000 17,800 210,000
7 AGP
4,355,880 30,600 0 30,600 0 0 0 0 0 0 0 0 0 0 0 133,290
8 AGX
10,800,000 27,000 26,500 26,500 -500 -1.85 26,500 26,500 26,500 100 2.65 1 5 100 17,500 286,200
9 APL
1,200,000 18,000 0 18,000 0 0 0 0 0 0 0 0 0 0 0 21,600
10 ASD
4,000,000 1,000 0 1,000 0 0 0 0 0 0 0 0 0 0 0 4,000
11 AUM
1,000,000 10,800 0 10,800 0 0 0 0 0 0 0 0 0 0 0 10,800
12 AVF
43,338,000 300 300 200 -100 -33.33 300 200 299 37,250 11.13 37 37 245,500 614,200 8,668
13 BCP
4,040,000 12,300 0 12,300 0 0 0 0 0 0 0 0 0 0 0 49,692
14 BDG
12,000,000 34,600 0 34,600 0 0 0 0 0 0 0 0 0 0 0 415,200
15 BDW
12,410,800 9,900 0 9,900 0 0 0 0 0 0 0 0 0 0 0 122,867
16 BEL
6,000,000 6,000 0 6,000 0 0 0 0 0 0 0 0 0 0 0 36,000
17 BHC
4,500,000 2,800 0 2,800 0 0 0 0 0 0 0 0 0 0 0 12,600
18 BHN
231,800,000 118,000 124,300 135,600 17,600 14.92 135,600 116,700 128,764 162,449 20,917.55 167 369 192,000 196,300 31,432,080
19 BHP
9,179,290 18,200 18,400 16,100 -2,100 -11.54 18,400 16,000 17,030 11,000 187.33 53 48 25,700 20,700 147,787
20 BLI
50,000,000 6,700 6,600 6,500 -200 -2.99 6,600 6,500 6,531 1,600 10.45 5 12 8,200 17,200 325,000
21 BLN
5,000,000 10,500 0 10,500 0 0 0 0 0 0 0 0 0 0 0 52,500
22 BMJ
6,000,000 13,000 0 13,000 0 0 0 0 0 0 0 0 0 0 0 78,000
23 BMN
2,750,000 9,200 0 9,200 0 0 0 0 0 0 0 0 0 0 0 25,300
24 BSG
60,000,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 200 1.7 9 7 1,900 5,400 510,000
25 BSP
12,500,000 34,500 34,000 30,000 -4,500 -13.04 34,000 30,000 31,171 11,865 369.84 39 48 11,800 15,300 375,000
26 BT1
5,250,000 16,500 0 16,500 0 0 0 0 0 0 0 0 0 0 0 86,625
27 BTC
1,429,103 38,000 0 38,000 0 0 0 0 0 0 0 0 0 0 0 54,306
28 BTG
1,190,000 3,700 0 3,700 0 0 0 0 0 0 0 0 0 0 0 4,403
29 BTR
1,850,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 18,500
30 BTU
3,600,000 13,400 0 13,400 0 0 0 0 0 0 0 0 0 0 0 48,240
31 BTW
9,360,000 14,500 16,500 16,500 2,000 13.79 16,500 16,500 16,500 100 1.65 5 5 5,400 8,000 154,440
32 BVG
9,750,948 1,000 0 1,000 0 0 0 0 0 0 0 0 0 0 0 9,751
33 BVN
5,000,000 7,600 0 7,600 0 0 0 0 0 0 0 0 0 0 0 38,000
34 BWA
2,700,000 7,800 0 7,800 0 0 0 0 0 0 0 0 0 0 0 21,060
35 C21
19,336,371 17,900 17,600 17,600 -300 -1.68 17,600 17,600 17,600 1,400 24.64 4 6 5,400 6,400 238,242
36 C71
5,000,000 9,700 0 9,700 0 0 0 0 0 0 0 0 0 0 0 48,500
37 CAD
8,799,927 500 600 500 0 0 600 500 596 13,100 7.81 16 9 44,600 44,600 10,400
38 CCR
24,501,817 15,000 0 15,000 0 0 0 0 0 0 0 0 0 0 0 367,101
39 CDH
2,000,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 20,000
40 CEC
5,977,036 16,900 16,500 16,500 -400 -2.37 18,000 16,500 16,909 62,900 1,063.55 9 9 64,400 63,900 98,621
41 CFC
2,443,680 10,300 9,200 9,000 -1,300 -12.62 9,200 9,000 9,196 10,200 93.8 3 4 12,000 22,200 21,909
42 CGP
10,735,708 9,000 10,300 10,300 1,300 14.44 10,300 10,300 10,300 110 1.13 6 16 400 16,000 110,578
43 CI5
2,700,000 13,000 0 13,000 0 0 0 0 0 0 0 0 0 0 0 35,100
44 CID
1,082,000 4,100 0 4,100 0 0 0 0 0 0 0 0 0 0 0 3,807
45 CKD
31,000,000 10,300 0 10,300 0 0 0 0 0 0 0 0 0 0 0 319,300
46 CMF
8,100,000 120,000 120,000 120,000 0 0 120,000 120,000 120,000 100 12 3 5 300 1,400 972,000
47 CMK
1,432,578 11,400 0 11,400 0 0 0 0 0 0 0 0 0 0 0 16,331
48 CMP
30,862,300 10,100 0 10,100 0 0 0 0 0 0 0 0 0 0 0 311,709
49 CNC
9,470,357 44,900 40,000 40,000 -4,900 -10.91 40,000 40,000 40,000 400 16 3 4 800 2,800 378,814
50 CNH
24,539,049 9,800 0 9,800 0 0 0 0 0 0 0 0 0 0 0 240,483
51 CNN
4,400,000 5,500 0 5,500 0 0 0 0 0 0 0 0 0 0 0 24,200
52 CNT
10,015,069 3,300 0 3,300 0 0 0 0 0 0 0 0 0 0 0 32,720
53 CQT
25,000,000 5,400 0 5,400 0 0 0 0 0 0 0 0 0 0 0 135,000
54 CT3
8,000,000 6,800 6,800 7,000 200 2.94 7,000 6,800 6,818 1,100 7.5 2 2 1,100 2,000 55,999
55 CTN
6,958,345 700 0 700 0 0 0 0 0 0 0 0 0 0 0 3,410
56 CTW
28,000,000 6,100 0 6,100 0 0 0 0 0 0 0 0 0 0 0 170,800
57 CVC
2,200,000 10,000 11,800 11,800 1,800 18 11,800 11,800 11,800 5,000 59 1 1 5,000 5,000 25,960
58 CXH
1,639,460 11,000 0 11,000 0 0 0 0 0 0 0 0 0 0 0 18,034
59 CZC
5,602,590 10,900 0 10,900 0 0 0 0 0 0 0 0 0 0 0 61,068
60 D26
1,000,000 5,100 0 5,100 0 0 0 0 0 0 0 0 0 0 0 5,100
61 DAC
1,004,974 9,800 0 9,800 0 0 0 0 0 0 0 0 0 0 0 9,849
62 DAP
1,680,000 38,400 0 38,400 0 0 0 0 0 0 0 0 0 0 0 64,512
63 DAS
4,200,000 3,600 0 3,600 0 0 0 0 0 0 0 0 0 0 0 15,120
64 DBH
2,200,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 22,000
65 DBM
1,941,588 24,000 0 24,000 0 0 0 0 0 0 0 0 0 0 0 46,598
66 DC1
1,500,000 3,000 0 3,000 0 0 0 0 0 0 0 0 0 0 0 4,500
67 DCD
11,294,323 20,500 0 20,500 0 0 0 0 0 0 0 0 0 0 0 231,534
68 DCT
27,223,647 800 900 800 0 0 900 800 832 3,700 3.08 10 5 16,000 13,600 21,779
69 DDH
3,600,000 10,500 0 10,500 0 0 0 0 0 0 0 0 0 0 0 37,800
70 DDM
12,244,495 1,500 1,700 1,700 200 13.33 1,700 1,700 1,699 22,250 37.81 4 7 25,200 23,000 20,816
71 DDN
5,040,000 17,500 17,500 16,500 -1,000 -5.71 17,900 16,500 17,238 1,600 27.58 11 9 5,600 18,400 83,160
72 DDV
146,109,900 6,200 6,500 6,300 100 1.61 6,500 5,500 6,200 400 2.48 6 15 10,000 63,900 920,492
73 DGT
2,481,000 4,900 5,000 5,000 100 2.04 5,000 5,000 5,000 100 0.5 1 2 1,000 200 12,405
74 DLD
9,307,415 6,900 0 6,900 0 0 0 0 0 0 0 0 0 0 0 64,221
75 DLT
2,500,056 16,500 0 16,500 0 0 0 0 0 0 0 0 0 0 0 41,251
76 DND
8,834,000 8,100 8,100 8,100 0 0 8,100 8,100 8,100 400 3.24 2 9 500 6,500 71,555
77 DNL
3,600,000 16,000 0 16,000 0 0 0 0 0 0 0 0 0 0 0 57,600
78 DNR
1,577,500 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 15,775
79 DNS
21,600,000 9,400 9,600 10,000 600 6.38 10,000 9,600 9,800 200 1.96 4 7 4,000 4,700 216,000
80 DNW
100,000,000 13,200 0 13,200 0 0 0 0 0 0 0 0 0 0 0 1,320,000
81 DOP
4,370,510 14,800 0 14,800 0 0 0 0 0 0 0 0 0 0 0 64,684
82 DPP
1,985,447 14,700 0 14,700 0 0 0 0 0 0 0 0 0 0 0 29,186
83 DSV
1,229,579 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 12,296
84 DT4
1,160,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 11,600
85 DTC
4,000,000 9,000 9,000 8,000 -1,000 -11.11 9,000 7,700 7,713 206,940 1,596.21 6 9 3,100 6,200 32,000
86 DTN
2,200,000 9,400 0 9,400 0 0 0 0 0 0 0 0 0 0 0 20,680
87 DTV
5,280,000 12,300 0 12,300 0 0 0 0 0 0 0 0 0 0 0 64,747
88 DVC
4,651,423 10,800 0 10,800 0 0 0 0 0 0 0 0 0 0 0 50,235
89 DVH
4,350,000 10,800 0 10,800 0 0 0 0 0 0 0 0 0 0 0 46,980
90 DXL
2,957,900 2,400 0 2,400 0 0 0 0 0 0 0 0 0 0 0 7,099
91 EAD
2,877,800 11,600 0 11,600 0 0 0 0 0 0 0 0 0 0 0 33,382
92 FBA
3,414,900 1,700 0 1,700 0 0 0 0 0 0 0 0 0 0 0 5,805
93 FCC
5,997,040 11,800 0 11,800 0 0 0 0 0 0 0 0 0 0 0 70,765
94 FDG
13,200,000 1,200 1,300 1,300 100 8.33 1,300 1,300 1,300 100 0.13 1 3 100 6,400 17,160
95 GDW
9,500,000 17,000 16,100 16,100 -900 -5.29 16,100 16,100 16,100 200 3.22 14 8 5,800 3,200 152,950
96 GER
2,200,000 3,800 0 3,800 0 0 0 0 0 0 0 0 0 0 0 8,360
97 GEX
155,000,000 19,600 19,600 19,600 0 0 19,700 19,400 19,553 114,155 2,232.12 52 72 174,200 218,900 3,028,200
98 GGG
9,635,456 600 600 500 -100 -16.67 600 500 569 47,905 27.25 21 24 78,500 111,400 4,818
99 GGS
10,200,000 10,500 0 10,500 0 0 0 0 0 0 0 0 0 0 0 107,100
100 GGS
10,200,000 10,500 0 10,500 0 0 0 0 0 0 0 0 0 0 0 107,100
101 GHC
20,500,000 29,000 29,100 29,100 100 0.34 29,100 29,100 29,100 5,000 145.5 6 8 10,800 8,700 596,550
102 GSM
28,562,000 9,600 0 9,600 0 0 0 0 0 0 0 0 0 0 0 274,195
103 GTC
1,032,243 3,500 0 3,500 0 0 0 0 0 0 0 0 0 0 0 3,613
104 GTH
2,735,500 5,400 0 5,400 0 0 0 0 0 0 0 0 0 0 0 14,772
105 GTS
28,000,000 22,800 0 22,800 0 0 0 0 0 0 0 0 0 0 0 638,400
106 GTT
43,503,000 300 400 400 100 33.33 400 300 314 166,530 52.21 54 41 388,700 434,000 17,401
107 H11
1,060,000 11,500 0 11,500 0 0 0 0 0 0 0 0 0 0 0 12,190
108 HAC
29,181,096 3,300 3,300 3,300 0 0 3,300 3,200 3,298 16,300 53.75 17 18 139,300 137,200 96,282
109 HAN
141,048,000 12,500 0 12,500 0 0 0 0 0 0 0 0 0 0 0 1,763,100
110 HBD
1,535,000 13,500 14,500 14,500 1,000 7.41 14,500 14,500 14,500 100 1.45 1 1 2,000 100 20,710
111 HBI
51,000,000 26,000 0 26,000 0 0 0 0 0 0 0 0 0 0 0 1,326,000
112 HCI
5,232,000 9,700 0 9,700 0 0 0 0 0 0 0 0 0 0 0 50,750
113 HD2
8,962,353 10,000 10,000 10,000 0 0 10,000 10,000 10,000 2,800 28 6 4 21,800 4,800 89,624
114 HDM
4,999,557 29,000 25,300 25,300 -3,700 -12.76 25,300 25,300 25,300 100 2.53 4 5 2,100 1,600 253,000
115 HES
9,297,450 21,000 17,900 17,900 -3,100 -14.76 17,900 17,900 17,900 1,500 26.85 3 6 1,500 3,200 166,424
116 HFC
2,100,000 13,000 0 13,000 0 0 0 0 0 0 0 0 0 0 0 27,300
117 HFX
1,270,000 1,400 0 1,400 0 0 0 0 0 0 0 0 0 0 0 1,778
118 HHA
5,896,100 53,600 0 53,600 0 0 0 0 0 0 0 0 0 0 0 316,031
119 HHV
4,937,500 8,000 0 8,000 0 0 0 0 0 0 0 0 0 0 0 39,500
120 HIG
22,559,030 4,700 4,200 4,500 -200 -4.26 4,500 4,200 4,295 6,630 28.48 14 12 26,400 24,100 97,083
121 HJC
12,853,052 7,400 6,300 6,300 -1,100 -14.86 6,300 6,300 6,300 100 0.63 1 1 100 92,600 80,974
122 HKP
4,000,000 11,600 0 11,600 0 0 0 0 0 0 0 0 0 0 0 46,400
123 HLA
34,459,293 400 400 300 -100 -25 400 300 313 47,458 14.87 18 32 82,400 360,800 10,333
124 HLR
1,650,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 16,500
125 HMG
9,000,000 7,500 0 7,500 0 0 0 0 0 0 0 0 0 0 0 67,500
126 HNB
9,500,000 24,300 27,900 27,900 3,600 14.81 27,900 27,900 27,900 100 2.79 1 2 100 600 265,050
127 HND
500,000,000 9,900 10,000 10,000 100 1.01 10,000 10,000 10,000 300 3 8 13 21,100 54,600 5,000,000
128 HNF
20,000,000 18,100 0 18,100 0 0 0 0 0 0 0 0 0 0 0 362,000
129 HNT
5,500,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 55,000
130 HPB
3,880,000 15,500 0 15,500 0 0 0 0 0 0 0 0 0 0 0 56,687
131 HPD
8,306,590 12,100 12,100 13,500 1,400 11.57 13,500 12,100 12,412 5,700 70.75 7 6 9,300 7,300 112,139
132 HPP
8,007,177 45,000 0 45,000 0 0 0 0 0 0 0 0 0 0 0 358,220
133 HPT
6,864,201 6,000 6,900 6,900 900 15 6,900 6,900 6,900 1,900 13.11 4 1 2,900 1,900 46,289
134 HPW
74,206,940 6,600 6,500 6,500 -100 -1.52 6,500 6,500 6,500 2,200 14.3 6 1 15,200 2,200 482,345
135 HRG
2,650,000 9,400 0 9,400 0 0 0 0 0 0 0 0 0 0 0 24,910
136 HRT
80,058,970 6,000 6,000 5,300 -700 -11.67 6,400 5,300 5,780 3,000 17.34 10 10 4,300 11,000 424,313
137 HSI
10,000,000 1,200 1,200 1,300 100 8.33 1,300 1,200 1,243 700 0.87 2 5 800 1,300 13,000
138 HTU
16,438,382 10,200 0 10,200 0 0 0 0 0 0 0 0 0 0 0 167,671
139 HU4
15,000,000 5,100 4,600 5,800 700 13.73 5,800 4,600 5,200 2,000 10.4 8 3 13,100 2,000 87,000
140 HU6
7,500,000 10,100 0 10,100 0 0 0 0 0 0 0 0 0 0 0 75,750
141 I10
3,500,000 800 0 800 0 0 0 0 0 0 0 0 0 0 0 2,800
142 IBC
6,301,060 15,100 16,300 16,800 1,700 11.26 16,800 16,300 16,430 2,700 44.36 18 2 46,500 2,700 105,858
143 ICC
3,800,000 45,400 0 45,400 0 0 0 0 0 0 0 0 0 0 0 172,520
144 ICI
4,000,000 6,800 0 6,800 0 0 0 0 0 0 0 0 0 0 0 27,200
145 ICN
5,000,000 24,000 0 24,000 0 0 0 0 0 0 0 0 0 0 0 120,000
146 IFC
3,000,000 9,200 0 9,200 0 0 0 0 0 0 0 0 0 0 0 27,600
147 IFS
87,140,984 17,000 19,000 17,900 900 5.29 19,000 17,900 18,257 2,300 41.99 9 27 2,300 21,100 1,559,824
148 IHK
2,141,928 23,200 0 23,200 0 0 0 0 0 0 0 0 0 0 0 49,693
149 IME
3,599,948 14,400 12,300 12,300 -2,100 -14.58 12,300 12,300 12,300 200 2.46 2 2 5,200 300 44,279
150 IN4
1,200,000 68,700 0 68,700 0 0 0 0 0 0 0 0 0 0 0 82,440
151 IPA
60,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 44,000 484 18 13 73,300 50,000 660,000
152 ISG
8,800,000 2,300 0 2,300 0 0 0 0 0 0 0 0 0 0 0 20,240
153 ISH
45,000,000 11,000 0 11,000 0 0 0 0 0 0 0 0 0 0 0 495,000
154 ITS
12,599,900 4,600 4,500 4,600 0 0 4,600 4,500 4,579 1,400 6.41 15 18 42,500 36,600 57,960
155 KBE
1,231,060 14,000 0 14,000 0 0 0 0 0 0 0 0 0 0 0 17,235
156 KCB
8,000,000 2,200 0 2,200 0 0 0 0 0 0 0 0 0 0 0 17,600
157 KCE
1,500,000 17,800 0 17,800 0 0 0 0 0 0 0 0 0 0 0 26,700
158 KIP
4,560,000 19,500 0 19,500 0 0 0 0 0 0 0 0 0 0 0 88,920
159 KSC
3,739,823 400 0 400 0 0 0 0 0 0 0 0 0 0 0 1,496
160 KSV
200,000,000 7,800 0 7,800 0 0 0 0 0 0 0 0 0 0 0 1,560,000
161 KTB
40,200,000 1,900 0 1,900 0 0 0 0 0 0 0 0 0 0 0 76,380
162 KTL
6,519,500 16,800 16,400 16,400 -400 -2.38 16,400 16,400 16,400 1,100 18.04 6 8 5,800 10,600 314,880
163 L45
4,800,000 2,200 0 2,200 0 0 0 0 0 0 0 0 0 0 0 10,560
164 L63
7,769,691 5,000 5,000 5,000 0 0 5,000 5,000 5,000 4,300 21.5 2 3 5,000 4,300 38,848
165 LAI
8,550,000 15,400 0 15,400 0 0 0 0 0 0 0 0 0 0 0 131,670
166 LAW
12,200,000 14,000 0 14,000 0 0 0 0 0 0 0 0 0 0 0 170,800
167 LCC
5,838,999 1,200 0 1,200 0 0 0 0 0 0 0 0 0 0 0 7,007
168 LCW
21,586,514 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 215,865
169 LKW
2,500,000 13,200 0 13,200 0 0 0 0 0 0 0 0 0 0 0 33,000
170 LM3
5,150,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 100 0.62 1 12 100 30,300 31,930
171 LQN
1,893,540 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 18,935
172 MCI
3,500,000 4,900 0 4,900 0 0 0 0 0 0 0 0 0 0 0 17,150
173 MDF
55,113,595 8,100 0 8,100 0 0 0 0 0 0 0 0 0 0 0 446,420
174 MEF
3,755,213 900 0 900 0 0 0 0 0 0 0 0 0 0 0 3,336
175 MGC
10,800,000 7,000 0 7,000 0 0 0 0 0 0 0 0 0 0 0 75,600
176 MIC
5,544,946 4,800 0 4,800 0 0 0 0 0 0 0 0 0 0 0 26,470
177 MKT
3,200,000 15,300 0 15,300 0 0 0 0 0 0 0 0 0 0 0 48,960
178 MMC
3,160,000 1,000 0 1,000 0 0 0 0 0 0 0 0 0 0 0 3,160
179 MSR
703,544,898 14,600 14,500 14,600 0 0 14,700 14,500 14,593 129,750 1,893.43 88 100 228,500 366,000 10,503,931
180 MTA
110,113,591 2,900 2,800 2,800 -100 -3.45 2,900 2,700 2,760 64,600 178.29 67 31 105,000 73,900 308,318
181 MTC
5,200,000 9,800 0 9,800 0 0 0 0 0 0 0 0 0 0 0 50,617
182 MTG
11,999,995 2,200 2,200 2,300 100 4.55 2,300 2,200 2,252 9,600 21.62 7 7 21,000 17,800 27,600
183 MTH
4,787,910 23,000 0 23,000 0 0 0 0 0 0 0 0 0 0 0 110,122
184 MTL
6,000,000 13,500 0 13,500 0 0 0 0 0 0 0 0 0 0 0 81,000
185 MTM
31,000,000 2,600 0 2,600 0 0 0 0 0 0 0 0 0 0 0 80,600
186 MTP
3,000,000 21,900 0 21,900 0 0 0 0 0 0 0 0 0 0 0 65,599
187 MVB
105,000,000 12,400 10,600 12,200 -200 -1.61 12,200 10,600 11,200 1,600 17.92 4 14 2,100 8,900 1,281,000
188 NAP
21,517,200 11,400 0 11,400 0 0 0 0 0 0 0 0 0 0 0 245,296
189 NBR
1,806,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 18,060
190 NBS
3,153,200 65,000 0 65,000 0 0 0 0 0 0 0 0 0 0 0 204,958
191 NBT
28,000,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 280,000
192 NBW
10,900,000 22,000 0 22,000 0 0 0 0 0 0 0 0 0 0 0 239,800
193 NCS
7,999,975 64,400 65,000 64,000 -400 -0.62 65,000 64,000 64,267 2,100 134.96 21 34 7,500 11,900 511,998
194 ND2
41,529,650 16,300 14,500 14,900 -1,400 -8.59 14,900 14,400 14,690 10,000 146.9 10 13 12,200 49,200 618,792
195 NDC
5,680,000 27,700 0 27,700 0 0 0 0 0 0 0 0 0 0 0 157,336
196 NDP
5,550,000 37,900 36,000 33,100 -4,800 -12.66 42,900 33,100 38,744 13,100 507.55 8 14 16,500 16,300 183,705
197 NHN
200,000,000 30,000 0 30,000 0 0 0 0 0 0 0 0 0 0 0 6,000,000
198 NLS
5,009,800 11,100 0 11,100 0 0 0 0 0 0 0 0 0 0 0 55,609
199 NMK
2,500,000 15,000 0 15,000 0 0 0 0 0 0 0 0 0 0 0 37,500
200 NNB
15,080,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 150,800
201 NNG
52,250,000 15,300 0 15,300 0 0 0 0 0 0 0 0 0 0 0 738,163
202 NNT
8,691,355 17,600 0 17,600 0 0 0 0 0 0 0 0 0 0 0 152,968
203 NOS
20,056,000 400 0 400 0 0 0 0 0 0 0 0 0 0 0 7,810
204 NPH
2,000,000 14,700 0 14,700 0 0 0 0 0 0 0 0 0 0 0 29,400
205 NQB
17,230,204 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 172,302
206 NQT
18,233,269 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 182,333
207 NS2
56,800,000 6,700 0 6,700 0 0 0 0 0 0 0 0 0 0 0 380,560
208 NSG
8,639,208 12,500 0 12,500 0 0 0 0 0 0 0 0 0 0 0 107,990
209 NTB
39,779,577 300 300 400 100 33.33 400 300 303 41,245 12.5 26 13 157,600 469,500 15,912
210 NTR
1,492,000 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 14,920
211 NTW
7,500,000 35,100 0 35,100 0 0 0 0 0 0 0 0 0 0 0 263,250
212 NWT
8,500,000 6,000 0 6,000 0 0 0 0 0 0 0 0 0 0 0 51,000
213 PEC
2,939,152 5,600 0 5,600 0 0 0 0 0 0 0 0 0 0 0 16,459
214 PEQ
2,424,600 13,800 0 13,800 0 0 0 0 0 0 0 0 0 0 0 33,459
215 PFL
50,000,000 1,200 1,300 1,200 0 0 1,300 1,200 1,249 120,400 150.42 32 30 266,900 291,200 60,000
216 PHH
20,000,000 9,900 9,900 10,000 100 1.01 10,000 9,000 9,763 5,700 55.65 14 24 68,500 21,300 181,000
217 PIC
29,146,707 10,800 0 10,800 0 0 0 0 0 0 0 0 0 0 0 314,784
218 PID
4,000,000 4,100 4,700 3,500 -600 -14.63 4,700 3,500 4,005 1,900 7.61 2 4 1,900 3,900 14,000
219 PIS
27,500,000 6,600 0 6,600 0 0 0 0 0 0 0 0 0 0 0 181,500
220 PJS
9,000,000 13,900 0 13,900 0 0 0 0 0 0 0 0 0 0 0 125,100
221 PMJ
1,800,000 16,500 0 16,500 0 0 0 0 0 0 0 0 0 0 0 29,700
222 PMT
5,000,000 5,200 5,100 5,000 -200 -3.85 5,100 5,000 5,004 2,300 11.51 3 4 2,300 2,800 24,700
223 PNG
9,000,000 15,600 15,600 15,600 0 0 15,600 15,600 15,600 500 7.8 3 2 2,500 500 140,400
224 POS
40,000,000 14,400 14,000 12,600 -1,800 -12.5 14,000 12,500 13,177 7,000 92.24 12 7 7,900 14,800 504,000
225 POV
10,000,000 9,000 0 9,000 0 0 0 0 0 0 0 0 0 0 0 90,000
226 PPG
7,342,500 1,700 1,700 1,700 0 0 1,700 1,700 1,700 117,600 199.92 15 12 122,700 141,200 12,001
227 PRO
3,000,000 5,500 0 5,500 0 0 0 0 0 0 0 0 0 0 0 16,500
228 PSB
50,000,000 3,200 3,200 3,200 0 0 3,200 3,200 3,200 5,700 18.24 14 11 30,600 10,300 160,000
229 PSG
35,000,000 400 400 500 100 25 500 400 459 73,800 33.84 18 17 148,500 171,500 17,500
230 PSL
6,750,000 52,000 0 52,000 0 0 0 0 0 0 0 0 0 0 0 351,000
231 PSP
22,500,000 9,000 0 9,000 0 0 0 0 0 0 0 0 0 0 0 360,000
232 PTE
12,500,000 3,200 2,800 2,800 -400 -12.5 2,800 2,800 2,800 100 0.28 4 2 4,600 1,700 33,966
233 PTG
4,604,385 700 0 700 0 0 0 0 0 0 0 0 0 0 0 3,223
234 PTH
1,600,000 8,600 0 8,600 0 0 0 0 0 0 0 0 0 0 0 13,760
235 PTK
21,600,000 1,700 0 1,700 0 0 0 0 0 0 0 0 0 0 0 36,720
236 PTM
4,200,000 16,500 0 16,500 0 0 0 0 0 0 0 0 0 0 0 69,300
237 PTP
6,800,000 11,000 10,000 10,000 -1,000 -9.09 10,000 10,000 10,000 2,600 26 2 2 10,000 3,100 66,714
238 PTT
10,000,000 6,300 0 6,300 0 0 0 0 0 0 0 0 0 0 0 63,000
239 PVA
21,846,000 800 900 900 100 12.5 900 900 900 109,200 98.28 47 21 382,200 109,200 19,661
240 PVO
8,900,000 3,400 3,800 3,900 500 14.71 3,900 3,500 3,818 9,800 37.42 34 16 36,500 9,800 34,710
241 PX1
20,000,000 7,000 0 7,000 0 0 0 0 0 0 0 0 0 0 0 140,000
242 PXL
82,722,212 1,800 1,900 1,800 0 0 1,900 1,800 1,863 647 1.21 23 22 162,800 167,700 148,900
243 PXM
15,000,000 300 400 400 100 33.33 400 400 399 2,120 0.85 16 10 44,900 86,900 6,000
244 QBR
1,760,500 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 17,605
245 QCC
1,500,000 9,800 0 9,800 0 0 0 0 0 0 0 0 0 0 0 14,700
246 QPH
18,583,100 21,700 24,900 18,500 -3,200 -14.75 24,900 18,500 21,700 200 4.34 2 6 200 800 343,787
247 QSP
10,792,275 12,200 0 12,200 0 0 0 0 0 0 0 0 0 0 0 131,666
248 RAT
3,121,841 12,100 0 12,100 0 0 0 0 0 0 0 0 0 0 0 37,774
249 RBC
10,030,308 14,000 0 14,000 0 0 0 0 0 0 0 0 0 0 0 140,424
250 RCC
15,457,383 17,100 17,000 17,300 200 1.17 17,900 14,600 16,194 76,708 1,242.23 40 26 81,600 65,500 267,413
251 RCD
5,300,062 27,500 27,500 27,500 0 0 27,500 27,500 27,500 200 5.5 1 7 200 4,700 145,752
252 RTB
87,945,000 20,900 17,800 17,800 -3,100 -14.83 17,800 17,800 17,800 100 1.78 1 8 100 3,900 1,565,421
253 RTS
1,083,333 10,000 0 10,000 0 0 0 0 0 0 0 0 0 0 0 10,833
254 S12
5,000,000 1,000 0 1,000 0 0 0 0 0 0 0 0 0 0 0 5,000
255 S27
1,572,833 6,900 0 6,900 0 0 0 0 0 0 0 0 0 0 0 10,853
256 S33
8,331,409 25,000 0 25,000 0 0 0 0 0 0 0 0 0 0 0 208,285
257 S96
11,155,532 400 500 400 0 0 500 400 403 31,500 12.68 12 11 47,100 184,100 4,462
258 SAC
4,050,000 9,200 9,000 9,000 -200 -2.17 9,000 9,000 9,000 500 4.5 4 6 3,200 11,900 36,450
259 SAS
131,500,000 26,200 26,300 26,300 100 0.38 27,000 26,200 26,371 14,600 385.02 51 58 40,400 595,200 3,458,450
260 SBS
126,660,000 1,000 1,000 1,000 0 0 1,100 1,000 1,018 142,019 144.57 80 53 384,400 689,800 126,660
261 SCC
1,980,000 2,700 0 2,700 0 0 0 0 0 0 0 0 0 0 0 5,097
262 SCO
4,200,000 1,800 1,600 1,600 -200 -11.11 1,600 1,600 1,600 2,100 3.36 3 7 2,100 3,600 6,504
263 SD1
5,000,000 1,300 0 1,300 0 0 0 0 0 0 0 0 0 0 0 6,500
264 SD3
15,999,356 6,200 6,000 6,000 -200 -3.23 6,300 5,900 5,998 114,000 683.81 52 48 131,800 214,800 95,996
265 SD8
2,800,000 400 0 400 0 0 0 0 0 0 0 0 0 0 0 1,120
266 SDB
11,000,000 1,200 0 1,200 0 0 0 0 0 0 0 0 0 0 0 13,200
267 SDI
119,995,800 41,700 41,700 41,800 100 0.24 41,800 41,500 41,719 10,400 433.88 71 69 65,600 57,000 5,015,824
268 SDJ
4,343,700 2,400 0 2,400 0 0 0 0 0 0 0 0 0 0 0 10,425
269 SDK
2,600,000 28,500 28,000 28,000 -500 -1.75 28,000 28,000 28,000 500 14 6 3 2,400 800 72,800
270 SDV
5,000,000 18,500 0 18,500 0 0 0 0 0 0 0 0 0 0 0 92,500
271 SDX
2,250,000 8,600 0 8,600 0 0 0 0 0 0 0 0 0 0 0 21,500
272 SFT
3,000,000 3,000 0 3,000 0 0 0 0 0 0 0 0 0 0 0 9,000
273 SGN
20,000,000 133,000 0 133,000 0 0 0 0 0 0 0 0 0 0 0 2,658,737
274 SGP
216,294,961 6,300 6,200 6,200 -100 -1.59 6,200 6,200 6,200 200 1.24 13 7 13,700 7,100 1,341,029
275 SGR
19,800,000 20,100 0 20,100 0 0 0 0 0 0 0 0 0 0 0 397,980
276 SGS
14,420,000 9,900 11,000 11,200 1,300 13.13 11,200 11,000 11,108 3,700 41.1 7 7 6,300 4,900 161,504
277 SHG
27,000,000 2,400 0 2,400 0 0 0 0 0 0 0 0 0 0 0 64,800
278 SHX
1,720,000 8,200 0 8,200 0 0 0 0 0 0 0 0 0 0 0 14,104
279 SJM
5,000,000 1,300 0 1,300 0 0 0 0 0 0 0 0 0 0 0 6,500
280 SLC
9,200,000 17,600 0 17,600 0 0 0 0 0 0 0 0 0 0 0 161,920
281 SMB
29,846,648 40,700 41,000 35,000 -5,700 -14 41,200 34,600 35,720 177,599 6,343.85 403 387 213,800 317,600 1,044,633
282 SNC
5,000,000 14,200 15,300 14,100 -100 -0.7 15,300 14,100 14,553 5,300 77.13 5 8 7,700 9,800 70,500
283 SP2
15,246,000 3,900 4,300 4,100 200 5.13 4,300 4,100 4,108 2,600 10.68 4 4 7,600 7,700 62,509
284 SPB
5,000,000 75,000 0 75,000 0 0 0 0 0 0 0 0 0 0 0 375,000
285 SPC
10,530,000 19,700 16,900 16,900 -2,800 -14.21 16,900 16,900 16,900 900 15.21 1 2 900 1,900 177,957
286 SPD
12,000,000 10,500 9,500 10,000 -500 -4.76 10,000 9,000 9,500 600 5.7 4 6 600 2,700 120,000
287 SPH
10,000,000 16,000 0 16,000 0 0 0 0 0 0 0 0 0 0 0 160,000
288 SQC
110,000,000 81,000 0 81,000 0 0 0 0 0 0 0 0 0 0 0 8,691,219
289 SRB
8,500,000 1,100 0 1,100 0 0 0 0 0 0 0 0 0 0 0 9,350
290 SRT
50,310,000 10,500 10,400 10,200 -300 -2.86 10,400 9,200 10,158 32,600 331.16 42 60 64,900 56,600 513,162
291 SSF
1,600,000 13,800 11,800 11,800 -2,000 -14.49 11,800 11,800 11,800 400 4.72 5 1 8,400 400 17,781
292 SSG
5,000,000 1,600 0 1,600 0 0 0 0 0 0 0 0 0 0 0 7,970
293 SSN
39,600,000 20,900 20,500 21,100 200 0.96 21,500 20,500 20,888 109,700 2,291.37 93 84 109,800 110,700 835,560
294 STL
15,000,000 2,400 0 2,400 0 0 0 0 0 0 0 0 0 0 0 36,000
295 STS
2,768,221 43,000 0 43,000 0 0 0 0 0 0 0 0 0 0 0 118,003
296 STU
1,876,000 18,000 0 18,000 0 0 0 0 0 0 0 0 0 0 0 33,768
297 STV
6,512,750 24,200 24,200 24,200 0 0 24,200 24,200 24,200 1,000 24.2 6 7 2,300 3,600 157,609
298 SVG
29,350,000 7,000 0 7,000 0 0 0 0 0 0 0 0 0 0 0 205,450
299 SWC
67,100,000 16,200 16,000 16,000 -200 -1.23 16,200 16,000 16,123 40,600 654.6 16 34 59,000 94,300 1,073,600
300 SZE
30,000,000 10,200 10,200 10,000 -200 -1.96 10,200 10,000 10,046 1,300 13.06 5 4 6,600 8,400 300,000
301 TAP
1,416,700 12,000 0 12,000 0 0 0 0 0 0 0 0 0 0 0 17,000
302 TAW
5,000,000 13,500 0 13,500 0 0 0 0 0 0 0 0 0 0 0 67,500
303 TBD
15,767,767 43,300 0 43,300 0 0 0 0 0 0 0 0 0 0 0 682,624
304 TBT
1,656,470 2,400 0 2,400 0 0 0 0 0 0 0 0 0 0 0 3,976
305 TDM
30,000,000 20,000 0 20,000 0 0 0 0 0 0 0 0 0 0 0 600,000
306 TDS
12,225,393 11,700 11,500 11,500 -200 -1.71 11,500 11,500 11,500 500 5.75 7 7 4,000 4,900 140,592
307 TGP
10,000,000 3,400 3,900 3,900 500 14.71 3,900 3,900 3,900 2,600 10.14 4 3 2,600 3,200 38,971
308 THW
5,000,000 6,900 0 6,900 0 0 0 0 0 0 0 0 0 0 0 34,500