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

CHỈ SỐ CHỨNG KHOÁN UPCOM

Chỉ số UPCoM-INDEX: 56.91 giảm -0.09 tức -0.15%
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 15,641,134 100% 351,155.94 100% Đặt mua 5,635 -18.43% 15,827,600 -32.11% 904,092,187
Giao dịch khớp lệnh của cổ phiếu 7,460,330 47.7% 351,147.76 100% Đặt bán 6,219 -12.48% 20,043,300 -29.73%  
Giao dịch thỏa thuận của cổ phiếu 8,180,804 52.3% 8.18 0% Chênh lệch
Mua - Bán
-584   -4,215,700    
(+/-)% : 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 27,000 27,000 27,000 0 0 27,000 27,000 27,000 0 0 0 0 0 0 183,600
2 ABC
20,393,000 9,700 9,700 9,600 -100 -1.03 9,700 9,600 9,622 17,200 165.49 38 14 24,400 33,900 195,773
3 ABI
38,000,000 32,200 30,500 31,900 -300 -0.93 31,900 30,500 30,850 400 12.34 14 14 12,300 31,200 1,175,253
4 ABR
3,000,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 0 0 0 0 75,000
5 AC4
2,940,862 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 0 0 0 0 13,234
6 ACE
3,050,781 27,000 27,000 27,000 0 0 27,000 27,000 27,000 0 0 0 0 0 0 82,371
7 ACS
4,000,000 7,800 7,800 7,800 0 0 7,800 7,800 7,800 0 0 0 0 0 0 31,200
8 ACV
2,177,173,236 77,000 77,000 76,000 -1,000 -1.3 77,000 75,000 76,084 39,240 2,985.58 86 118 77,400 70,400 165,451,904
9 ADP
15,359,914 15,300 15,300 15,300 0 0 15,300 15,300 15,300 0 0 0 0 0 0 235,007
10 AFC
10,688,363 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 106,884
11 AFX
35,000,000 4,000 4,100 4,000 0 0 4,100 4,000 4,020 1,500 6.03 11 17 17,500 22,400 140,000
12 AG1
4,863,386 4,000 4,000 4,000 0 0 4,000 4,000 4,000 0 0 0 0 0 0 19,454
13 AGP
9,626,383 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 0 0 0 173,275
14 AGX
10,800,000 23,100 26,500 26,100 3,000 12.99 26,500 26,100 26,101 73,400 1,915.78 6 2 73,700 73,400 281,880
15 ALV
5,657,936 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 0 0 0 0 10,750
16 AMP
13,000,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 0 0 0 0 182,000
17 AMS
30,000,000 8,500 8,300 8,300 -200 -2.35 8,300 8,300 8,300 1,600 13.28 2 4 1,800 10,400 249,000
18 ANT
6,000,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 0 0 0 43,200
19 APF
16,535,887 21,000 20,500 20,500 -500 -2.38 20,500 20,500 20,500 200 4.1 3 3 1,400 2,600 338,986
20 APL
1,200,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 0 0 0 0 16,800
21 APT
8,800,000 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 0 0 0 0 28,160
22 AQN
1,511,097 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 0 0 0 13,147
23 ASA
10,000,000 1,700 1,700 1,700 0 0 1,700 1,700 1,700 0 0 0 0 0 0 17,000
24 ASD
4,000,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 0 0 0 0 14,800
25 ATA
11,999,998 300 300 300 0 0 300 300 300 0 0 0 0 0 0 3,600
26 ATB
13,884,000 800 800 800 0 0 800 800 800 0 0 0 0 0 0 11,107
27 ATD
1,544,300 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 0 0 0 0 14,825
28 AUM
1,000,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 0 0 0 0 10,500
29 AVC
75,052,052 29,900 29,900 29,900 0 0 29,900 29,900 29,900 0 0 0 0 0 0 2,244,056
30 AVF
43,338,000 400 400 400 0 0 400 400 400 0 0 0 0 0 0 17,335
31 B82
5,000,000 300 300 300 0 0 300 300 300 0 0 0 0 0 0 1,500
32 BAB
550,000,000 18,200 18,200 18,200 0 0 18,200 18,000 18,200 2,800 50.96 3 1 22,100 2,800 11,830,000
33 BAL
2,000,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 0 0 0 19,600
34 BBM
2,000,000 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 0 0 0 0 24,400
35 BBT
6,840,000 15,300 15,300 15,300 0 0 15,300 15,300 15,300 0 0 0 0 0 0 104,652
36 BCB
5,000,000 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 0 0 0 0 41,000
37 BCM
1,035,000,000 28,000 28,100 28,000 0 0 28,100 27,600 27,947 19,860 555.02 48 51 64,100 47,300 28,980,000
38 BCP
6,000,000 14,800 14,800 14,800 0 0 14,800 14,800 14,800 0 0 0 0 0 0 88,800
39 BDC
21,735,900 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 0 0 0 282,567
40 BDF
1,550,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 15,500
41 BDG
12,000,000 35,500 36,500 35,600 100 0.28 36,500 35,600 36,050 200 7.21 7 9 2,000 4,800 427,200
42 BDP
25,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 250,000
43 BDT
38,600,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 5,100 66.3 13 21 21,900 16,500 501,800
44 BDW
12,410,800 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 0 0 0 0 81,911
45 BEL
6,000,000 12,600 12,700 12,700 100 0.79 12,700 12,700 12,700 100 1.27 3 4 5,300 9,300 76,200
46 BGW
18,149,446 18,500 18,500 18,500 0 0 18,500 18,500 18,500 0 0 0 0 0 0 335,765
47 BHA
66,000,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 0 0 0 0 759,000
48 BHC
4,500,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 0 0 0 0 16,200
49 BHG
8,935,643 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 0 0 0 0 108,121
50 BHK
3,986,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0 43,846
51 BHP
9,179,290 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 0 0 0 0 62,419
52 BHT
4,565,000 2,700 2,700 2,700 0 0 2,700 2,700 2,700 0 0 0 0 0 0 12,326
53 BHV
1,000,013 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 0 0 0 0 4,957
54 BIO
8,562,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 0 0 0 83,805
55 BKH
1,750,000 57,800 57,800 57,800 0 0 57,800 57,800 57,800 0 0 0 0 0 0 101,150
56 BLI
60,000,000 6,700 6,900 6,900 200 2.99 6,900 6,900 6,900 2,000 13.8 6 12 6,500 23,500 413,996
57 BLN
5,000,000 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 0 0 0 0 10,000
58 BLT
4,000,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 0 0 0 0 38,000
59 BLU
1,337,600 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 13,376
60 BLW
11,168,800 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 0 0 0 0 202,155
61 BM9
3,795,680 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 0 0 0 0 38,716
62 BMD
2,753,280 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 0 0 0 27,257
63 BMF
4,159,600 21,000 21,000 21,000 0 0 21,000 21,000 21,000 0 0 0 0 0 0 87,352
64 BMG
5,292,000 23,500 23,500 23,500 0 0 23,500 23,500 23,500 0 0 0 0 0 0 124,362
65 BMJ
6,000,000 15,100 15,100 15,100 0 0 15,100 15,100 15,100 0 0 0 0 0 0 90,600
66 BMN
2,750,000 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 0 0 0 0 18,150
67 BMS
50,000,000 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 0 0 0 0 250,000
68 BMV
24,200,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 242,000
69 BNW
37,549,391 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 0 0 0 0 356,719
70 BOT
40,000,000 56,300 56,700 56,100 -200 -0.36 56,700 56,100 56,254 30,100 1,693.26 23 24 40,400 91,900 2,244,000
71 BPW
13,203,858 21,500 21,500 21,500 0 0 21,500 21,500 21,500 0 0 0 0 0 0 283,883
72 BQB
5,800,000 9,000 5,400 5,400 -3,600 -40 5,400 5,400 5,400 400 2.16 1 1 5,000 400 31,320
73 BRR
112,500,000 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 0 0 0 0 1,057,500
74 BRS
4,541,950 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 0 0 0 0 60,408
75 BSA
45,626,772 15,000 15,000 15,000 0 0 15,000 14,900 14,946 9,000 134.51 13 9 18,600 18,800 684,402
76 BSD
3,000,000 35,500 35,500 35,500 0 0 35,500 35,500 35,500 0 0 0 0 0 0 106,500
77 BSG
60,000,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 0 0 0 522,000
78 BSH
18,000,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 0 0 0 0 432,000
79 BSL
45,000,000 13,200 13,100 13,100 -100 -0.76 13,100 13,100 13,100 300 3.93 4 2 4,000 600 589,500
80 BSP
12,500,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 1,500 36 8 7 6,100 4,500 300,000
81 BSQ
45,000,000 26,800 26,800 26,800 0 0 26,800 26,800 26,800 300 8.04 4 9 6,100 21,200 1,206,000
82 BSR
244,119,369 10,000 10,100 10,200 200 2 10,400 10,100 10,182 1,587,295 16,161.91 686 916 3,534,300 5,595,700 31,625,096
83 BT1
5,250,000 16,000 17,000 17,000 1,000 6.25 17,000 17,000 17,000 180 3.02 2 1 600 1,000 89,250
84 BT6
32,993,550 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 0 0 0 0 49,358
85 BTB
7,691,226 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 0 0 0 46,147
86 BTC
30,000,000 58,000 58,000 58,000 0 0 58,000 58,000 58,000 0 0 0 0 0 0 1,740,000
87 BTD
6,414,100 16,800 17,200 17,200 400 2.38 17,200 17,200 17,200 100 1.72 12 21 12,000 42,300 110,291
88 BTG
1,190,000 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 0 0 0 0 6,545
89 BTH
25,000,000 13,500 11,500 11,500 -2,000 -14.81 11,500 11,500 11,500 100 1.15 1 1 100 300 287,500
90 BTN
4,465,570 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 0 0 0 0 25,062
91 BTR
1,850,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 0 0 0 0 7,585
92 BTU
3,600,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0 39,600
93 BTV
25,000,000 28,500 28,500 28,500 0 0 28,500 28,500 28,500 0 0 0 0 0 0 711,434
94 BUD
10,000,000 5,400 5,400 5,400 0 0 5,400 5,400 5,400 0 0 0 0 0 0 54,000
95 BVG
9,750,948 1,500 1,700 1,700 200 13.33 1,700 1,700 1,700 100 0.17 1 1 100 500 16,577
96 BVN
5,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0 60,000
97 BWA
2,700,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 0 0 0 0 22,950
98 BWS
80,000,000 35,000 35,700 35,700 700 2 35,700 29,800 35,700 500 17.85 6 6 1,800 7,800 2,856,000
99 BXT
63,400 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 0 0 0 0 666
100 C12
4,850,000 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 0 0 0 0 24,250
101 C21
19,336,371 25,300 25,300 25,300 0 0 25,300 25,300 25,300 0 0 0 0 0 0 442,346
102 C22
3,550,000 20,600 20,600 20,600 0 0 20,600 20,600 20,600 0 0 0 0 0 0 73,130
103 C36
1,123,500 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 11,235
104 C4G
100,000,000 6,000 6,100 6,100 100 1.67 6,300 6,000 6,126 346,650 2,123.47 124 104 782,200 714,800 610,000
105 C71
5,000,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 0 0 0 0 46,000
106 CAB
45,745,876 140,900 140,900 140,900 0 0 140,900 140,900 140,900 0 0 0 0 0 0 6,445,594
107 CAD
8,799,927 400 400 400 0 0 400 400 400 0 0 0 0 0 0 8,320
108 CAM
14,400 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 0 0 0 0 226
109 CAT
9,748,579 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 97,486
110 CBI
43,006,366 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 0 0 0 0 180,627
111 CBS
3,527,925 8,900 8,900 8,900 0 0 8,900 8,900 8,900 0 0 0 0 0 0 31,399
112 CC1
110,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0 1,206,284
113 CC4
16,000,000 11,200 11,000 11,000 -200 -1.79 11,000 11,000 11,000 1,000 11 1 1 2,000 1,000 176,000
114 CCH
1,000,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 0 0 0 0 9,500
115 CCM
6,199,900 24,800 24,800 24,800 0 0 24,800 24,800 24,800 0 0 0 0 0 0 153,757
116 CCP
2,400,000 14,900 14,900 14,900 0 0 14,900 14,900 14,900 0 0 0 0 0 0 35,760
117 CCR
24,501,817 29,800 29,800 29,800 0 0 29,800 29,800 29,800 0 0 0 0 0 0 728,718
118 CCT
28,480,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 284,800
119 CCV
1,800,000 32,400 32,400 32,400 0 0 32,400 32,400 32,400 0 0 0 0 0 0 58,320
120 CDG
3,464,995 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0 27,719
121 CDH
2,000,000 2,100 2,100 2,100 0 0 2,100 2,100 2,100 0 0 0 0 0 0 4,200
122 CDO
31,504,975 900 900 900 0 0 1,000 800 873 34,900 30.46 15 16 75,100 135,000 28,354
123 CDP
18,270,000 7,700 7,700 7,700 0 0 7,700 7,700 7,700 10,000 77 8 5 17,600 21,400 140,208
124 CDR
1,600,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 0 0 0 0 10,400
125 CE1
6,000,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 0 0 0 54,000
126 CEC
5,977,036 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 0 0 0 0 82,483
127 CEG
3,800,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 38,000
128 CEN
1,309,200 14,400 13,500 13,500 -900 -6.25 13,900 13,200 13,668 4,000 54.67 20 37 13,500 35,900 17,674
129 CFC
2,443,680 27,700 27,700 27,700 0 0 27,700 27,700 27,700 0 0 0 0 0 0 67,430
130 CFV
6,256,100 21,300 21,300 21,300 0 0 21,300 21,300 21,300 0 0 0 0 0 0 133,255
131 CGV
9,499,956 2,900 2,900 2,900 0 0 2,900 2,900 2,900 0 0 0 0 0 0 27,550
132 CH5
3,732,450 7,100 7,100 7,100 0 0 7,100 7,100 7,100 0 0 0 0 0 0 26,500
133 CHC
2,720,000 4,900 4,900 4,900 0 0 4,900 4,900 4,900 0 0 0 0 0 0 13,328
134 CHS
28,400,000 6,200 6,100 6,500 300 4.84 6,500 6,100 6,433 600 3.86 6 2 4,700 600 184,600
135 CI5
2,700,000 4,800 5,300 5,300 500 10.42 5,300 5,300 5,300 100 0.53 3 5 800 40,000 14,310
136 CID
1,082,000 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 0 0 0 0 12,349
137 CIP
4,545,000 20,700 20,700 20,700 0 0 20,700 20,700 20,700 0 0 0 0 0 0 94,082
138 CKA
3,286,404 13,900 13,900 13,900 0 0 13,900 13,900 13,900 0 0 0 0 0 0 45,681
139 CKD
31,000,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 0 0 0 0 0 0 499,100
140 CKH
1,037,626 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 0 0 0 0 4,358
141 CLX
86,600,000 10,500 10,500 11,100 600 5.71 11,900 10,500 11,150 400 4.46 35 16 20,700 4,100 961,260
142 CMD
15,000,000 16,800 16,800 16,800 0 0 16,800 16,800 16,800 0 0 0 0 0 0 176,400
143 CMF
8,100,000 148,800 148,800 148,800 0 0 148,800 148,800 148,800 0 0 0 0 0 0 1,205,280
144 CMI
15,002,500 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 0 0 0 0 32,000
145 CMK
1,432,578 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 0 0 0 0 13,036
146 CMN
4,800,000 43,100 43,100 43,100 0 0 43,100 43,100 43,100 1 0.05 0 0 0 0 206,880
147 CMP
32,405,415 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 0 0 0 281,927
148 CMT
8,000,000 9,000 10,000 9,000 0 0 10,000 9,000 9,018 5,500 49.6 13 14 23,200 20,200 72,000
149 CMW
15,534,900 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 0 0 0 194,186
150 CNC
11,364,325 19,500 19,500 19,500 0 0 19,500 19,500 19,500 0 0 0 0 0 0 221,604
151 CNH
24,539,049 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 0 0 0 0 380,355
152 CNN
8,800,000 27,000 27,000 27,000 0 0 27,000 27,000 27,000 0 0 0 0 0 0 237,600
153 CNT
10,015,069 3,900 3,900 3,900 0 0 3,900 3,900 3,900 0 0 0 0 0 0 38,669
154 CPH
4,400,000 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 0 0 0 0 22,440
155 CPI
36,505,000 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0 51,107
156 CPW
26,875,000 5,200 5,200 5,200 0 0 5,200 5,200 5,200 0 0 0 0 0 0 139,750
157 CQT
25,000,000 2,700 2,700 2,700 0 0 2,700 2,700 2,700 0 0 0 0 0 0 67,500
158 CSI
16,800,000 12,900 13,500 14,800 1,900 14.73 14,800 13,500 14,344 6,400 91.8 9 5 8,700 6,400 248,640
159 CT3
8,000,000 8,700 8,200 8,200 -500 -5.75 9,600 8,200 8,667 300 2.6 4 6 1,300 1,000 65,599
160 CTN
6,958,345 200 200 200 0 0 200 200 200 0 0 0 0 0 0 974
161 CTR
60,697,509 48,100 48,400 48,600 500 1.04 48,700 48,000 48,471 108,369 5,252.64 105 161 299,500 190,000 2,949,899
162 CTW
28,000,000 9,000 10,300 10,300 1,300 14.44 10,300 10,300 10,300 100 1.03 8 1 3,600 100 288,386
163 CVC
2,200,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 22,000
164 CVH
1,280,000 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 0 0 0 0 14,464
165 CXH
1,885,306 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 0 0 0 13,197
166 CYC
1,990,530 700 700 700 0 0 700 700 700 0 0 0 0 0 0 1,393
167 DAC
1,004,974 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 0 0 0 13,065
168 DAP
1,680,000 41,500 41,500 41,500 0 0 41,500 41,500 41,500 0 0 0 0 0 0 69,720
169 DAR
6,500,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 0 0 0 39,000
170 DAS
4,200,000 7,800 8,700 8,700 900 11.54 8,700 8,700 8,700 100 0.87 6 3 6,800 900 36,540
171 DBH
2,200,000 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 0 0 0 0 20,680
172 DBM
1,941,588 20,600 20,600 20,600 0 0 20,600 20,600 20,600 0 0 0 0 0 0 39,997
173 DBW
39,320,100 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 393,201
174 DC1
3,149,965 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 0 0 0 0 25,830
175 DCD
11,294,323 10,000 11,200 11,200 1,200 12 11,200 11,200 11,200 100 1.12 5 3 14,100 1,200 126,496
176 DCF
4,880,530 9,200 9,100 9,100 -100 -1.09 9,100 9,100 9,100 6,400 58.24 3 9 10,000 10,400 44,413
177 DCG
5,250,000 21,500 21,500 21,500 0 0 21,500 18,300 21,500 100 2.15 2 1 200 100 146,738
178 DCH
2,880,000 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 0 0 0 0 15,840
179 DCI
2,412,518 2,800 2,800 2,800 0 0 2,800 2,800 2,800 0 0 0 0 0 0 6,755
180 DCR
6,500,000 5,300 4,600 4,600 -700 -13.21 4,600 4,600 4,600 100 0.46 1 1 100 100 29,900
181 DCS
60,310,988 400 400 400 0 0 400 400 400 0 0 0 0 0 0 24,124
182 DCT
27,223,647 1,000 1,000 1,000 0 0 1,000 1,000 1,000 0 0 0 0 0 0 27,224
183 DDH
3,600,000 5,300 5,300 5,300 0 0 5,300 5,300 5,300 0 0 0 0 0 0 19,080
184 DDM
12,244,495 800 800 800 0 0 800 800 800 0 0 0 0 0 0 9,796
185 DDN
12,134,474 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 0 0 0 0 115,278
186 DDV
146,109,900 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 0 0 0 876,659
187 DFC
6,000,000 26,000 26,000 26,000 0 0 26,000 26,000 26,000 0 0 0 0 0 0 156,000
188 DFS
22,500,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 0 0 0 222,750
189 DGT
2,481,000 23,200 23,200 23,200 0 0 23,200 23,200 23,200 0 0 0 0 0 0 57,559
190 DHB
272,200,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 0 0 0 1,959,840
191 DHD
6,000,000 30,000 30,000 30,000 0 0 30,000 30,000 30,000 0 0 0 0 0 0 240,000
192 DHN
6,290,900 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 0 0 0 63,538
193 DKP
3,003,910 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 29,929
194 DLD
9,307,415 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 0 0 0 83,767
195 DLR
4,500,000 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 0 0 0 0 53,100
196 DLT
2,500,056 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 0 0 0 0 30,251
197 DM7
15,411,100 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 0 0 0 0 163,358
198 DNA
51,092,999 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 0 0 0 0 1,277,325
199 DNB
50,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 0 0 0 0 575
200 DND
8,834,000 28,800 28,800 28,800 0 0 28,800 28,800 28,800 0 0 0 0 0 0 254,419
201 DNE
5,773,600 9,600 9,500 9,500 -100 -1.04 9,500 9,500 9,500 800 7.6 5 4 1,100 2,100 54,849
202 DNH
422,400,000 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 0 0 0 0 11,193,600
203 DNL
4,310,000 18,800 17,000 17,000 -1,800 -9.57 17,000 17,000 17,000 1,000 17 6 2 6,200 1,200 73,270
204 DNN
57,964,061 2,200 2,200 2,200 0 0 2,200 2,200 2,200 0 0 0 0 0 0 127,521
205 DNR
1,577,500 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 0 0 0 31,550
206 DNS
21,600,000 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 0 0 0 0 239,760
207 DNW
100,000,000 18,900 18,100 17,300 -1,600 -8.47 18,100 17,300 17,775 8,000 142.2 9 6 22,300 20,300 1,730,000
208 DOC
10,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0 80,000
209 DOP
4,719,950 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 0 0 0 0 53,335
210 DP1
20,979,000 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 0 0 0 0 304,196
211 DP2
20,000,000 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 0 0 0 0 100,000
212 DPH
3,000,000 23,900 22,000 21,500 -2,400 -10.04 22,000 21,500 21,583 609 13.13 9 12 3,000 3,000 64,500
213 DPP
3,000,010 18,800 18,800 18,800 0 0 18,800 18,800 18,800 0 0 0 0 0 0 37,326
214 DRI
73,200,000 5,600 5,600 5,500 -100 -1.79 5,600 5,500 5,531 38,500 212.95 25 35 88,000 108,500 402,600
215 DSC
6,000,000 5,300 5,500 5,500 200 3.77 5,500 5,500 5,500 950 5.22 7 6 3,300 3,800 33,000
216 DSG
30,000,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 0 0 0 0 660,000
217 DSP
118,684,000 12,100 11,800 12,200 100 0.83 12,200 11,800 12,000 300 3.6 15 4 6,700 2,300 1,447,945
218 DSS
2,045,000 6,300 6,300 6,300 0 0 6,300 6,300 6,300 0 0 0 0 0 0 12,884
219 DSV
1,229,579 7,800 7,800 7,800 0 0 7,800 7,800 7,800 0 0 0 0 0 0 9,591
220 DT4
1,160,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0 11,600
221 DTB
1,558,248 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0 18,699
222 DTC
10,000,000 13,100 13,100 13,100 0 0 13,100 13,100 13,100 33,400 437.54 1 3 33,400 36,300 131,000
223 DTG
6,315,928 17,000 15,100 15,100 -1,900 -11.18 15,100 15,100 15,100 100 1.51 2 2 900 1,100 95,371
224 DTI
11,521,754 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 0 0 0 149,783
225 DTK
680,000,000 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 0 0 0 0 5,644,000
226 DTN
2,200,000 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 0 0 0 0 29,260
227 DTV
5,280,000 20,200 20,200 20,200 0 0 20,200 20,200 20,200 0 0 0 0 0 0 106,333
228 DVC
6,046,637 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 0 0 0 0 84,431
229 DVN
237,000,000 11,500 11,500 11,600 100 0.87 11,600 11,400 11,485 22,010 252.79 41 46 42,000 110,100 2,749,200
230 DVW
2,345,000 21,700 21,700 21,700 0 0 21,700 21,700 21,700 0 0 0 0 0 0 50,887
231 DWS
25,918,130 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 0 0 0 0 440,608
232 DX2
4,950,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 0 0 0 0 50,490
233 DXL
3,957,900 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 0 0 0 0 12,665
234 E29
5,000,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 0 0 0 65,000
235 EAD
2,877,800 17,800 17,800 17,800 0 0 17,800 17,800 17,800 0 0 0 0 0 0 51,225
236 EFI
10,880,000 3,100 3,100 3,100 0 0 3,100 3,100 3,100 0 0 0 0 0 0 33,728
237 EIC
36,677,145 8,500 8,400 8,400 -100 -1.18 8,400 8,400 8,400 600 5.04 2 1 4,100 600 308,088
238 EIN
30,407,161 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 0 0 0 0 124,669
239 EME
3,780,298 42,500 42,500 42,500 0 0 42,500 42,500 42,500 0 0 0 0 0 0 160,663
240 EMG
3,000,000 24,700 24,700 24,700 0 0 24,700 24,700 24,700 0 0 0 0 0 0 74,100
241 EMS
9,159,125 39,500 39,500 39,500 0 0 39,500 39,500 39,500 0 0 0 0 0 0 361,785
242 EPC
5,692,500 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 0 0 0 0 95,763
243 EPH
2,500,000 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 0 0 0 0 18,250
244 EVF
250,000,000 5,800 6,000 5,800 0 0 6,000 5,700 5,852 31,998 187.25 54 57 80,500 95,600 1,450,000
245 FBA
3,414,900 900 900 900 0 0 900 900 900 0 0 0 0 0 0 3,073
246 FBC
3,700,000 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 0 0 0 0 29,970
247 FCC
5,997,040 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0 65,967
248 FCS
29,450,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 0 0 0 265,050
249 FDG
13,200,000 400 400 400 0 0 400 400 400 0 0 0 0 0 0 5,280
250 FGL
14,676,300 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 0 0 0 0 71,943
251 FHN
3,000,000 23,800 23,800 23,800 0 0 23,800 23,800 23,800 0 0 0 0 0 0 71,400
252 FHS
9,108,277 25,500 25,500 25,500 0 0 25,500 25,500 25,500 0 0 0 0 0 0 232,261
253 FIC
127,000,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 0 0 0 0 1,778,000
254 FOC
14,787,336 123,800 123,600 123,700 -100 -0.08 123,700 123,600 123,690 1,000 123.69 15 18 2,200 4,200 1,822,836
255 FOX
248,772,484 46,000 45,000 45,000 -1,000 -2.17 45,000 45,000 45,000 380 17.12 4 5 4,800 5,800 11,193,411
256 FRC
3,000,000 16,200 16,000 16,000 -200 -1.23 16,000 16,000 16,000 500 8 2 1 600 500 48,000
257 FRM
11,700,000 15,100 13,400 13,400 -1,700 -11.26 13,400 13,400 13,400 100 1.34 4 6 1,100 8,400 156,780
258 FSO
5,624,966 11,500 11,500 11,500 0 0