Home > Investment tool > Trading Data
HOSE | HNX | UPCoM 

STOCK INDEXES HOSE

Index VNIndex: 1,023.1 -22.04 (-2.11%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 476,089,300 83.91% 8,000,326 82.03% 91,273,937 16.09% 1,753,122 17.97% 567,363,237 9,753,448
shares 476,089,300 83.91% 8,000,326 82.03% 91,273,937 16.09% 1,753,122 17.97% 567,363,237 9,753,448 4,112,802,988
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 180,945 24.66% 147,480 10.3% 33,465
Volume 527,558,400 -2.71% 556,280,900 -6.42% -28,722,500
(+/-)% : The difference from the previous session
Order Matching
Put-Through
No Stock Shares
Listed
Reference
price
Session 1 Session 2 Session 3 Change Total
orders
Total
order volume
Order Matching Market Capitalization
Price Vol (*)Price Vol Price Vol Buy Sell Buy Sell Vol Val.
1 AAA
382,274,496 9,060 0 0 8,911 2,041,600 0 20,500 -260 847 657 2,200,700 2,163,100 2,041,600 18,192 3,364,016
2 AAM
12,346,411 10,800 0 0 10,000 500 0 0 50 21 20 800 800 500 5 113,395
3 AAT
63,801,489 5,130 0 0 5,071 274,900 0 1,000 -120 181 146 402,000 312,500 274,900 1,394 319,645
4 ABR
20,000,000 8,710 0 0 0 100 0 0 0 10 4 1,100 300 100 0 174,200
5 ABS
80,000,000 5,690 0 0 5,635 215,800 0 0 -90 313 249 227,900 229,500 215,800 1,216 448,000
6 ABT
14,387,207 33,500 0 0 0 0 0 0 0 13 4 1,000 700 0 0 394,538
7 ACB
3,377,435,094 24,350 0 0 24,105 2,456,100 0 96,900 -350 1,422 604 3,041,700 2,679,100 2,456,100 59,204 81,058,442
8 ACC
104,999,993 14,100 0 0 13,906 42,500 0 100 -100 118 123 47,200 76,900 42,500 591 1,470,000
9 ACG
135,846,122 40,250 0 0 39,748 11,900 0 0 -250 52 64 13,300 14,000 11,900 473 5,433,845
10 ACL
50,159,019 12,400 0 0 11,991 45,200 0 1,000 -500 99 93 55,200 52,300 45,200 542 596,892
11 ADG
21,380,521 31,000 0 0 30,000 2,400 0 0 0 30 22 2,700 6,400 2,400 72 662,796
12 ADS
43,779,034 13,050 0 0 12,640 556,800 0 0 -450 315 151 565,200 581,200 556,800 7,038 551,616
13 AGG
125,118,368 28,550 0 0 27,960 75,000 0 0 -50 62 84 77,900 79,500 75,000 2,097 3,565,873
14 AGM
18,200,000 5,460 0 0 5,375 74,600 0 0 -150 111 124 85,400 81,900 74,600 401 96,642
15 AGR
215,391,309 8,090 0 0 8,020 478,200 0 700 -190 425 293 487,700 494,500 478,200 3,835 1,701,591
16 AMD
163,504,874 1,110 0 0 0 0 0 0 0 0 0 0 0 0 0 181,490
17 ANV
127,539,625 30,500 0 0 30,278 969,200 0 12,500 -500 1,080 761 978,100 1,052,200 969,200 29,345 3,993,836
18 APC
20,121,395 13,300 0 0 12,750 4,000 0 0 -500 25 22 4,700 6,300 4,000 51 254,784
19 APG
146,306,612 6,650 0 0 6,617 1,034,600 0 0 -50 349 286 1,089,900 1,080,600 1,034,600 6,846 965,624
20 APH
243,884,268 7,290 0 0 7,168 386,300 0 0 -200 320 212 393,500 392,300 386,300 2,769 1,729,139
21 ASG
75,653,891 24,300 0 0 23,704 2,700 0 0 -100 14 17 4,200 14,300 2,700 64 1,830,824
22 ASM
336,526,752 8,260 0 0 8,234 1,070,800 0 0 -70 672 524 1,117,000 1,091,600 1,070,800 8,817 2,756,154
23 ASP
37,339,929 5,420 0 0 5,383 47,000 0 0 -110 63 50 50,700 47,600 47,000 253 198,273
24 AST
45,000,000 55,700 0 0 53,333 300 0 0 700 18 26 13,100 4,800 300 16 2,538,000
25 BAF
143,520,000 20,100 0 0 19,874 1,098,100 0 16,000 -400 503 326 1,232,400 1,201,800 1,098,100 21,824 2,827,344
26 BBC
18,752,687 62,000 0 0 0 0 0 0 0 2 19 0 500 0 0 1,162,667
27 BCE
35,000,000 5,650 0 0 5,626 42,300 0 0 0 53 68 46,300 51,500 42,300 238 197,750
28 BCG
533,467,622 6,280 0 0 6,211 1,445,400 0 5,000 -120 1,052 630 1,587,300 1,511,500 1,445,400 8,978 3,286,161
29 BCM
1,035,000,000 82,400 0 0 81,321 93,900 0 0 -800 275 128 97,500 103,200 93,900 7,636 84,456,000
30 BFC
57,167,993 16,350 0 0 16,295 52,900 0 0 -50 85 76 59,100 54,200 52,900 862 931,838
31 BHN
231,800,000 45,000 0 0 44,000 500 0 0 -500 14 13 1,500 4,100 500 22 10,315,100
32 BIC
117,276,895 26,450 0 0 25,862 8,700 0 1,500 -400 34 30 9,600 11,600 8,700 225 3,055,063
33 BID
5,058,523,816 46,300 0 0 45,551 585,800 0 0 -950 683 980 675,300 607,700 585,800 26,684 229,404,055
34 BKG
68,199,983 3,700 0 0 3,663 17,200 0 0 -50 78 43 22,400 44,100 17,200 63 248,930
35 BMC
12,392,630 13,000 0 0 12,822 16,300 0 0 -200 69 40 22,600 19,800 16,300 209 158,626
36 BMI
109,623,985 25,400 0 0 24,926 94,000 0 0 -700 155 153 102,000 108,000 94,000 2,343 2,707,712
37 BMP
81,860,938 57,400 0 0 57,461 32,300 0 0 0 127 85 45,900 35,100 32,300 1,856 4,698,818
38 BRC
12,374,997 10,100 0 0 9,811 5,300 0 0 -100 66 12 6,600 5,800 5,300 52 123,750
39 BSI
187,800,120 17,900 0 0 17,823 379,000 0 100 -500 433 281 412,500 383,100 379,000 6,755 3,259,031
40 BTP
60,485,600 13,000 0 0 12,766 4,700 0 0 -100 26 26 11,100 8,400 4,700 60 780,264
41 BTT
13,500,000 30,300 0 0 0 0 0 0 0 10 4 800 0 0 0 409,050
42 BVH
742,322,764 50,000 0 0 49,487 323,900 0 100 -1,000 371 387 333,300 341,500 323,900 16,029 36,373,815
43 BWE
192,920,000 44,400 0 0 44,173 12,700 0 0 -400 91 80 123,400 23,400 12,700 561 8,488,480
44 C32
15,030,145 18,850 0 0 18,909 55,900 0 0 0 81 63 61,700 62,600 55,900 1,057 283,318
45 C47
27,533,581 7,520 0 0 7,605 147,000 0 0 0 177 179 177,700 171,600 147,000 1,118 207,053
46 CACB2207
20,000,000 90 0 0 48 912,500 0 0 -20 122 128 1,041,200 1,327,500 912,500 44 1,400
47 CACB2208
10,000,000 1,330 0 0 1,274 178,900 0 0 -80 147 157 185,400 219,400 178,900 228 12,500
48 CACB2301
4,000,000 810 0 0 556 3,600 0 0 -160 126 497 5,700 3,700 3,600 2 2,600
49 CAV
57,600,000 56,600 0 0 54,902 5,100 0 0 -1,900 30 8 9,100 6,700 5,100 280 3,144,672
50 CCI
17,743,865 29,850 0 0 29,796 4,900 0 0 -50 5 13 4,900 17,200 4,900 146 522,725
51 CCL
53,199,579 5,210 0 0 5,195 87,400 0 0 -10 120 103 92,600 97,500 87,400 454 276,638
52 CDC
21,988,716 18,250 0 0 18,137 465,800 0 200 -100 212 349 476,400 481,000 465,800 8,448 399,095
53 CFPT2209
15,000,000 20 0 0 9 323,800 0 0 -10 20 38 323,800 725,800 323,800 3 150
54 CFPT2210
11,000,000 460 0 0 421 173,500 0 0 -50 103 84 347,600 539,000 173,500 73 4,510
55 CFPT2212
8,000,000 1,150 0 0 1,092 68,700 0 0 -120 85 46 79,600 126,200 68,700 75 8,240
56 CFPT2213
10,000,000 1,250 0 0 1,215 24,700 0 0 -60 170 137 54,700 64,700 24,700 30 11,900
57 CFPT2214
7,000,000 1,380 0 0 1,257 16,700 0 0 -110 141 133 47,200 57,500 16,700 21 8,890
58 CFPT2301
1,500,000 1,750 0 0 0 0 0 0 0 70 68 300,000 600,000 0 0 2,625
59 CFPT2302
4,000,000 1,300 0 0 909 2,200 0 0 -80 97 85 152,200 127,200 2,200 2 4,880
60 CFPT2303
8,000,000 950 0 0 0 0 0 0 0 47 43 272,000 400,000 0 0 7,600
61 CHDB2208
4,000,000 40 0 0 11 1,225,800 0 0 -30 45 77 1,414,600 1,367,800 1,225,800 14 40
62 CHP
146,912,668 25,000 0 0 24,933 7,500 0 0 0 35 26 16,200 14,900 7,500 187 3,672,817
63 CHPG2215
10,000,000 20 0 0 9 758,100 0 0 -10 64 89 758,100 2,203,700 758,100 7 100
64 CHPG2221
47,000,000 10 0 0 8 120,400 0 0 0 2 103 120,400 16,476,900 120,400 1 470
65 CHPG2225
18,000,000 1,390 0 0 1,355 791,300 0 900 -50 218 177 843,800 794,700 791,300 1,072 24,120
66 CHPG2226
15,000,000 1,980 0 0 1,871 156,600 0 0 -150 269 265 172,800 159,700 156,600 293 27,450
67 CHPG2227
15,000,000 2,150 0 0 1,945 366,600 0 0 -230 324 364 386,300 400,800 366,600 713 28,800
68 CHPG2301
2,500,000 2,120 0 0 2,039 56,400 0 0 -120 117 126 356,400 456,400 56,400 115 5,000
69 CHPG2302
1,500,000 2,430 0 0 0 0 0 0 0 108 117 300,000 600,000 0 0 3,645
70 CHPG2303
3,000,000 2,280 0 0 1,923 2,600 0 0 -150 11 10 152,600 302,600 2,600 5 6,390
71 CHPG2304
5,000,000 1,570 0 0 1,525 34,100 0 0 -140 257 240 254,200 217,700 34,100 52 7,150
72 CHPG2305
4,000,000 1,050 0 0 0 500 0 0 -250 278 494 2,100 700 500 0 3,200
73 CHPG2306
12,000,000 1,180 0 0 1,092 406,500 0 0 -130 197 239 807,900 603,600 406,500 444 12,600
74 CIG
31,539,947 3,360 0 0 3,282 26,200 0 0 -160 78 90 50,600 32,400 26,200 86 100,928
75 CII
284,012,369 14,100 0 0 14,594 9,067,900 0 36,800 200 2,028 2,242 9,187,000 9,218,200 9,067,900 132,341 3,606,777
76 CKDH2209
4,000,000 10 0 0 0 900 0 0 0 2 21 900 1,149,400 900 0 40
77 CKG
95,259,361 22,700 0 0 22,370 40,500 0 0 -150 153 119 58,400 44,800 40,500 906 2,148,099
78 CLC
26,207,583 35,550 0 0 35,185 2,700 0 0 -550 29 16 3,100 7,100 2,700 95 917,265
79 CLL
34,000,000 27,800 0 0 27,273 1,100 0 0 -200 18 8 4,800 9,100 1,100 30 938,400
80 CLW
13,000,000 25,450 0 0 0 0 0 0 0 5 0 2,100 0 0 0 330,850
81 CMBB2210
14,000,000 10 0 0 0 400 0 0 0 2 15 400 3,479,300 400 0 140
82 CMBB2211
19,000,000 130 0 0 117 222,000 0 0 -10 78 61 615,800 914,600 222,000 26 2,280
83 CMBB2213
9,000,000 750 0 0 709 98,800 0 100 -30 77 51 102,900 118,200 98,800 70 6,480
84 CMBB2214
10,000,000 1,510 0 0 1,485 93,600 0 0 -80 144 154 123,600 140,800 93,600 139 14,300
85 CMBB2215
10,000,000 1,490 0 0 1,394 16,500 0 0 -40 145 136 46,500 59,500 16,500 23 14,500
86 CMBB2301
2,500,000 890 0 0 839 112,100 0 0 -50 47 59 312,700 712,100 112,100 94 2,100
87 CMBB2302
1,000,000 910 0 0 0 100 0 0 -70 50 48 300,100 600,100 100 0 840
88 CMBB2303
4,000,000 450 0 0 349 8,600 0 0 -30 48 379 11,000 63,000 8,600 3 1,680
89 CMG
150,596,032 41,100 0 0 40,418 28,700 0 0 -800 48 89 46,500 34,400 28,700 1,160 6,069,020
90 CMSN2209
4,000,000 10 0 0 0 0 0 0 0 0 12 0 1,100,800 0 0 40
91 CMSN2214
3,000,000 330 0 0 270 25,900 0 0 -30 35 31 91,900 56,900 25,900 7 900
92 CMSN2215
7,000,000 620 0 0 595 90,800 0 0 -100 206 192 131,200 156,200 90,800 54 3,640
93 CMV
18,155,868 9,380 0 0 8,571 700 0 0 -190 11 14 1,500 2,300 700 6 166,852
94 CMWG2212
16,000,000 10 0 0 0 200 0 0 0 2 30 200 3,602,700 200 0 160
95 CMWG2213
9,000,000 140 0 0 118 255,100 0 0 -10 62 61 348,800 552,400 255,100 30 1,170
96 CMWG2214
7,000,000 440 0 0 400 82,600 0 0 -50 141 153 113,600 124,500 82,600 33 2,730
97 CMWG2215
7,000,000 630 0 0 569 260,000 0 0 -70 155 172 294,400 312,700 260,000 148 3,920
98 CMWG2301
3,500,000 750 0 0 556 1,800 0 0 -100 87 78 131,800 105,800 1,800 1 2,275
99 CMWG2302
12,000,000 500 0 0 386 155,500 0 0 -130 64 90 375,800 555,700 155,500 60 4,440
100 CMX
101,898,990 8,260 0 0 8,030 567,100 0 3,000 -390 580 326 606,700 591,600 567,100 4,554 801,945
101 CNG
27,000,000 27,550 0 0 27,327 75,200 0 200 -200 105 89 97,400 83,600 75,200 2,055 738,441
102 CNVL2208
5,000,000 10 0 0 0 22,300 0 100 0 8 151 22,300 1,568,900 22,300 0 50
103 COM
14,120,628 28,850 0 0 30,000 400 0 0 1,450 16 4 700 500 400 12 427,855
104 CPDR2205
4,000,000 10 0 0 0 500 0 0 0 2 22 500 1,604,800 500 0 40
105 CPOW2204
5,000,000 40 0 0 26 1,821,100 0 0 -10 53 72 4,555,500 2,048,400 1,821,100 47 150
106 CPOW2209
8,000,000 30 0 0 19 517,800 0 0 -10 29 47 4,853,000 791,400 517,800 10 160
107 CPOW2210
2,000,000 1,020 0 0 938 74,600 0 0 -100 86 70 129,900 90,200 74,600 70 1,840
108 CRC
30,000,000 4,880 0 0 4,796 9,800 0 0 -10 31 40 10,200 47,500 9,800 47 146,100
109 CRE
463,678,534 7,060 0 0 6,999 112,300 0 0 -60 183 171 131,500 116,300 112,300 786 3,245,749
110 CSM
103,626,467 13,900 0 0 14,151 5,300 0 0 200 31 30 9,200 7,700 5,300 75 1,461,116
111 CSTB2215
10,000,000 510 0 0 460 2,225,500 0 100 -90 223 231 2,511,300 2,292,400 2,225,500 1,023 4,200
112 CSTB2218
12,000,000 50 0 0 61 970,900 0 0 10 149 211 1,209,100 1,221,600 970,900 59 720
113 CSTB2224
15,000,000 3,360 0 0 3,241 50,600 0 0 -220 307 341 53,800 94,400 50,600 164 47,100
114 CSTB2225
10,000,000 3,460 0 0 3,364 161,100 0 0 -160 282 337 202,600 164,400 161,100 542 33,000
115 CSTB2301
4,000,000 1,610 0 0 909 1,100 0 0 -30 331 335 226,600 136,100 1,100 1 6,320
116 CSTB2302
4,000,000 750 0 0 541 3,700 0 0 -140 257 442 12,400 12,600 3,700 2 2,440
117 CSTB2303
10,000,000 2,900 0 0 2,706 255,400 0 0 -300 25 31 386,300 420,100 255,400 691 26,000
118 CSV
44,200,000 27,200 0 0 27,007 86,200 0 0 -350 221 160 96,300 89,700 86,200 2,328 1,186,770
119 CTCB2211
15,000,000 10 0 0 0 100 0 0 0 0 32 100 5,477,000 100 0 150
120 CTCB2212
11,000,000 140 0 0 89 11,200 0 0 -20 26 28 237,100 154,700 11,200 1 1,320
121 CTCB2214
4,500,000 720 0 0 696 99,100 0 3,000 -20 43 34 106,400 109,100 99,100 69 3,150
122 CTCB2215
10,000,000 1,160 0 0 1,070 29,900 0 0 -80 124 120 59,900 91,000 29,900 32 10,800
123 CTCB2216
10,000,000 1,270 0 0 1,206 19,900 0 0 -70 116 130 49,900 60,900 19,900 24 12,000
124 CTCB2301
4,000,000 1,410 0 0 0 200 0 0 -50 123 107 145,200 110,200 200 0 5,440
125 CTD
78,830,800 37,200 0 0 37,126 292,600 0 0 -550 435 297 312,000 298,600 292,600 10,863 2,706,950
126 CTF
76,017,542 34,750 0 0 34,672 378,600 0 0 -50 92 190 427,100 425,300 378,600 13,127 2,637,809
127 CTG
4,805,750,609 29,000 0 0 28,342 1,611,400 0 0 -1,000 1,373 550 1,626,600 1,618,000 1,611,400 45,671 134,561,017
128 CTI
62,999,997 12,150 0 0 12,009 185,200 0 0 -300 227 160 229,200 200,300 185,200 2,224 649,380
129 CTPB2204
1,500,000 180 0 0 55 18,300 0 0 -120 68 25 350,600 105,300 18,300 1 90
130 CTPB2301
4,000,000 780 0 0 674 28,200 0 0 -110 77 461 31,700 28,300 28,200 19 2,680
131 CTR
114,385,879 56,200 0 0 55,674 60,100 0 0 -700 188 110 67,200 67,000 60,100 3,346 6,348,416
132 CTS
148,738,311 13,850 0 0 13,765 1,733,500 0 20,100 -400 1,031 821 1,768,700 1,740,000 1,733,500 23,862 2,000,033
133 CVHM2211
10,000,000 30 0 0 0 2,000 0 0 0 10 9 204,600 36,000 2,000 0 300
134 CVHM2215
11,000,000 10 0 0 0 800 0 0 0 2 24 800 3,008,400 800 0 110
135 CVHM2216
11,000,000 150 0 0 140 356,700 0 0 0 75 41 655,100 835,800 356,700 50 1,650
136 CVHM2218
9,000,000 190 0 0 180 238,400 0 0 -10 67 55 263,200 278,100 238,400 43 1,620
137 CVHM2219
7,000,000 610 0 0 513 27,300 0 0 -110 155 115 59,300 86,700 27,300 14 3,500
138 CVHM2220
7,000,000 950 0 0 680 70,600 0 0 -290 137 177 77,900 108,300 70,600 48 4,620
139 CVIB2201
7,000,000 2,350 0 0 2,203 5,900 0 0 -180 244 237 35,900 52,900 5,900 13 15,190
140 CVIB2301
4,000,000 760 0 0 556 3,600 0 0 -260 269 470 14,700 12,200 3,600 2 2,000
141 CVJC2204
4,000,000 10 0 0 0 8,900 0 0 0 2 13 8,900 406,200 8,900 0 40
142 CVNM2207
4,000,000 510 0 0 461 362,500 0 0 -50 81 86 852,300 553,600 362,500 167 1,840
143 CVNM2211
6,000,000 1,840 0 0 1,795 3,900 0 0 0 21 10 22,000 55,000 3,900 7 11,040
144 CVNM2212
7,000,000 900 0 0 875 34,300 0 0 -10 117 115 159,700 78,300 34,300 30 6,230
145 CVPB2211
9,000,000 80 0 0 85 200,500 0 0 10 71 41 267,900 405,600 200,500 17 810
146 CVPB2212
13,000,000 370 0 0 339 276,900 0 0 -20 109 73 327,300 374,000 276,900 94 4,550
147 CVPB2214
10,000,000 1,190 0 0 1,132 507,000 0 0 -30 243 226 523,400 523,600 507,000 574 11,600
148 CVPB2301
2,000,000 1,000 0 0 964 183,700 0 0 0 84 80 483,700 783,600 183,700 177 2,000
149 CVPB2302
4,000,000 2,330 0 0 2,000 2,500 0 0 -80 169 166 141,500 120,500 2,500 5 9,000
150 CVRE2211
10,000,000 130 0 0 63 1,085,300 0 0 -50 66 102 1,551,800 1,201,100 1,085,300 68 800
151 CVRE2215
9,000,000 220 0 0 108 1,115,600 0 0 -90 299 323 1,260,200 1,322,200 1,115,600 121 1,170
152 CVRE2216
11,000,000 690 0 0 562 163,600 0 0 -90 216 237 394,100 268,700 163,600 92 6,600
153 CVRE2219
4,500,000 570 0 0 502 155,300 0 0 -60 83 51 170,500 173,200 155,300 78 2,295
154 CVRE2220
7,000,000 1,080 0 0 929 28,000 0 0 -160 232 281 61,500 68,000 28,000 26 6,440
155 CVRE2221
7,000,000 1,060 0 0 811 3,700 0 0 -150 213 266 38,700 44,200 3,700 3 6,370
156 CVRE2301
4,000,000 1,440 0 0 0 100 0 0 -70 175 171 165,100 120,100 100 0 5,480
157 CVT
36,690,887 37,500 0 0 36,667 900 0 0 1,450 9 14 2,400 5,700 900 33 1,429,110
158 D2D
30,304,758 23,500 0 0 22,863 157,200 0 0 -500 178 173 165,100 159,200 157,200 3,594 695,974
159 DAG
59,564,112 3,820 0 0 3,798 194,300 0 0 -30 230 164 214,700 213,300 194,300 738 225,740
160 DAH
84,200,000 4,730 0 0 4,488 667,300 0 2,100 -330 493 245 667,300 683,000 667,300 2,995 370,480
161 DAT
62,935,104 10,700 0 0 10,000 500 0 0 500 14 16 4,600 8,600 500 5 704,873
162 DBC
242,001,859 13,350 0 0 13,592 2,568,700 0 20,100 -50 1,154 1,106 2,746,500 2,666,200 2,568,700 34,915 3,218,625
163 DBD
74,883,559 40,500 0 0 40,160 187,300 0 0 -200 192 56 189,400 195,300 187,300 7,522 3,016,192
164 DBT
15,625,477 10,950 0 0 11,154 26,000 0 0 350 40 49 31,700 34,200 26,000 290 176,568
165 DC4
52,499,723 6,590 0 0 6,527 45,500 0 0 -10 98 44 47,300 46,800 45,500 297 345,448
166 DCL
73,041,030 24,200 0 0 23,905 67,100 0 0 -100 68 68 87,400 72,800 67,100 1,604 1,760,289
167 DCM
529,400,000 24,000 0 0 24,153 3,692,700 0 48,600 600 1,508 1,453 3,859,200 4,054,800 3,692,700 89,190 13,023,240
168 DGC
379,779,286 52,500 0 0 51,299 1,241,900 0 3,000 -1,900 1,277 644 1,290,500 1,248,500 1,241,900 63,708 19,216,788
169 DGW
163,229,943 34,950 0 0 34,598 833,100 0 16,400 -950 982 638 837,100 876,300 833,100 28,824 5,680,566
170 DHA
15,119,946 36,050 0 0 36,368 22,300 0 0 -50 75 84 28,100 25,500 22,300 811 530,139
171 DHC
80,493,048 39,600 0 0 39,063 85,400 0 0 -600 158 100 121,100 87,500 85,400 3,336 3,139,229
172 DHG
130,746,071 93,300 0 0 92,414 8,700 0 0 -300 54 57 14,300 9,100 8,700 804 12,159,385
173 DHM
31,396,180 12,100 0 0 11,968 104,700 0 0 -500 29 261 106,600 127,700 104,700 1,253 364,196
174 DIG
609,851,995 12,450 0 0 12,046 10,261,400 0 124,300 -750 2,841 2,450 11,412,100 10,381,300 10,261,400 123,608 7,135,268
175 DLG
299,309,720 2,080 0 0 2,086 1,143,200 0 0 0 583 475 1,242,100 1,411,600 1,143,200 2,385 622,564
176 DMC
34,727,465 44,000 0 0 43,750 800 0 0 -50 28 19 2,100 11,500 800 35 1,526,272
177 DPG
62,999,554 27,150 0 0 26,820 505,400 0 34,800 -850 563 452 514,100 529,900 505,400 13,555 1,656,888
178 DPM
391,400,000 33,900 0 0 33,431 853,300 0 7,200 -400 933 585 863,100 958,100 853,300 28,527 13,109,698
179 DPR
43,000,000 51,300 0 0 50,235 42,600 0 100 -1,500 134 88 45,100 51,700 42,600 2,140 2,163,460
180 DQC
34,359,416 18,150 0 0 17,947 26,300 0 0 -400 42 42 33,000 28,600 26,300 472 489,156
181 DRC
118,792,605 22,300 0 0 21,835 93,200 0 2,400 -550 166 136 113,400 104,800 93,200 2,035 2,583,739
182 DRH
124,353,866 4,830 0 0 4,871 2,278,100 0 0 -50 826 732 2,450,600 2,311,000 2,278,100 11,096 591,324
183 DRL
9,500,000 66,900 0 0 60,000 100 0 0 0 14 5 400 1,800 100 6 635,550
184 DSN
12,083,009 55,400 0 0 55,000 5,200 0 0 -1,300 28 28 7,300 8,200 5,200 286 653,691
185 DTA
18,059,832 5,000 0 0 0 100 0 0 10 26 12 6,100 5,700 100 0 90,480
186 DTL
61,435,604 30,500 0 0 30,299 6,700 0 0 -1,000 6 4 9,200 17,600 6,700 203 1,788,614
187 DTT
8,151,820 12,450 0 0 0 0 0 0 0 3 3 1,000 1,000 0 0 101,490
188 DVP
40,000,000 49,900 0 0 49,444 3,600 0 0 0 24 13 9,400 8,100 3,600 178 1,996,000
189 DXG
611,779,002 11,700 0 0 11,385 16,762,600 0 24,200 -600 2,764 2,397 17,985,300 17,094,600 16,762,600 190,844 6,771,350
190 DXS
453,122,377 6,200 0 0 6,058 987,200 0 200 -180 463 381 1,065,000 1,046,500 987,200 5,980 2,727,797
191 DXV
9,900,000 3,900 0 0 3,333 900 0 0 -20 8 15 3,100 1,200 900 3 38,412
192 E1VFVN30
461,300,000 17,800 0 0 17,660 1,076,500 0 0 -400 606 925 1,092,300 1,078,500 1,076,500 19,011 8,026,620
193 EIB
1,235,522,904 19,550 0 0 19,038 2,474,900 0 5,800 -800 1,175 778 2,622,500 2,565,700 2,474,900 47,118 27,662,154
194 ELC
58,778,843 12,700 0 0 12,610 233,300 0 0 -100 196 166 275,200 331,300 233,300 2,942 740,613
195 EMC
15,297,333 10,950 0 0 10,714 1,400 0 0 0 8 35 1,900 3,700 1,400 15 167,506
196 EVE
41,979,773 14,200 0 0 13,929 44,800 0 0 -200 71 98 58,800 58,900 44,800 624 587,717
197 EVF
351,064,031 7,650 0 0 7,596 67,400 0 0 -80 117 81 71,900 72,000 67,400 512 2,657,555
198 EVG
215,249,836 3,300 0 0 3,193 1,343,900 0 3,300 -120 570 287 1,407,200 1,451,300 1,343,900 4,291 684,494
199 FCM
45,099,969 4,020 0 0 4,000 40,000 0 0 -40 94 70 42,600 48,800 40,000 160 179,498
200 FCN
157,439,005 11,050 0 0 11,066 1,328,800 0 500 -100 970 819 1,431,300 1,435,600 1,328,800 14,704 1,723,957
201 FDC
38,629,988 18,600 0 0 18,261 2,300 0 0 400 32 33 8,000 2,900 2,300 42 733,846
202 FIR
44,615,015 42,600 0 0 42,306 228,100 0 0 -400 118 135 255,100 243,000 228,100 9,650 2,259,298
203 FIT
339,933,034 4,020 0 0 3,966 732,700 0 600 -120 448 255 828,400 750,400 732,700 2,906 1,325,739
204 FMC
65,388,889 36,400 0 0 36,509 53,000 0 0 250 123 103 56,300 58,700 53,000 1,935 2,396,503
205 FPT
1,097,026,572 79,000 0 0 78,181 769,800 0 1,100 -1,400 1,267 465 866,800 782,200 769,800 60,184 85,129,262
206 FRT
118,472,535 68,900 0 0 67,137 1,736,500 0 5,700 -2,900 1,748 1,185 1,767,000 1,792,900 1,736,500 116,583 7,819,187
207 FTS
195,059,951 20,500 0 0 20,457 2,107,500 0 11,600 -600 1,304 956 2,141,300 2,120,700 2,107,500 43,114 3,881,693
208 FUCTVGF3
19,900,800 16,800 0 0 0 0 0 0 0 0 0 0 0 0 0 334,333
209 FUCTVGF4
20,060,000 14,850 0 0 0 0 0 0 0 0 1 0 100 0 0 297,891
210 FUCVREIT
5,000,000 6,500 0 0 6,000 2,000 0 0 200 5 18 2,400 8,200 2,000 12 33,500
211 FUEDCMID
9,400,000 8,040 0 0 7,800 5,000 0 0 -180 303 421 6,900 8,000 5,000 39 73,884
212 FUEIP100
5,700,000 7,350 0 0 7,156 10,900 0 0 -170 312 674 22,700 65,400 10,900 78 40,926
213 FUEKIV30
44,000,000 6,780 0 0 6,667 54,300 0 0 -130 504 459 57,400 54,300 54,300 362 292,600
214 FUEKIVFS
7,700,000 9,010 0 0 8,824 51,000 0 0 -180 747 451 51,800 51,000 51,000 450 67,991
215 FUEMAV30
28,100,000 12,350 0 0 12,038 26,000 0 0 -280 821 419 57,500 128,600 26,000 313 339,167
216 FUESSV30
6,300,000 13,100 0 0 12,694 59,400 0 0 -590 460 546 67,400 61,700 59,400 754 78,813
217 FUESSV50
8,800,000 15,500 0 0 15,147 13,600 0 0 -160 77 261 14,700 16,300 13,600 206 134,992
218 FUESSVFL
244,700,000 15,160 0 0 14,940 41,900 0 0 -240 171 261 57,700 43,800 41,900 626 3,650,924
219 FUEVFVND
829,600,000 22,000 0 0 21,872 1,712,600 0 0 -200 422 677 1,717,700 1,727,900 1,712,600 37,458 18,085,280
220 FUEVN100
18,500,000 13,300 0 0 12,962 139,100 0 0 -310 189 235 142,600 142,000 139,100 1,803 240,315
221 GAB
14,903,987 196,400 0 0 0 0 0 0 0 0 0 0 0 0 0 2,927,143
222 GAS
1,913,950,000 103,700 0 0 103,303 189,500 0 100 -700 556 597 206,200 215,800 189,500 19,576 197,136,850
223 GDT
21,683,417 29,850 0 0 29,479 19,200 0 0 -350 67 88 22,400 22,500 19,200 566 628,388
224 GEG
321,936,902 14,300 0 0 14,051 658,100 0 500 -400 732 465 711,800 677,400 658,100 9,247 4,474,923
225 GEX
851,495,793 12,350 0 0 12,042 5,628,800 0 20,600 -500 2,098 1,530 6,286,500 5,810,000 5,628,800 67,781 10,090,225
226 GIL
70,000,000 18,750 0 0 18,792 284,700 0 800 -50 354 266 324,700 293,600 284,700 5,350 1,308,987
227 GMC
33,000,259 9,300 0 0 9,074 5,400 0 0 -130 31 72 7,300 8,500 5,400 49 302,161
228 GMD
301,377,957 49,200 0 0 49,912 251,000 0 1,000 700 436 270 295,500 388,300 251,000 12,528 15,038,760
229 GMH
16,500,000 9,940 0 0 8,333 600 0 0 0 21 21 1,200 10,500 600 5 164,010
230 GSP
55,799,445 10,500 0 0 10,493 64,900 0 0 -150 104 107 87,700 85,800 64,900 681 577,524
231 GTA
10,400,000 12,750 0 0 12,000 1,000 0 0 -750 6 9 1,000 1,700 1,000 12 117,960
232 GVR
4,000,000,000 14,900 0 0 14,503 1,912,100 0 1,100 -550 1,288 827 2,051,400 1,940,400 1,912,100 27,731 57,400,000
233 HAG
927,467,947 7,600 0 0 7,398 7,717,800 0 168,000 -270 2,186 1,477 7,877,900 7,788,200 7,717,800 57,093 6,797,837
234 HAH
70,344,667 33,150 0 0 32,382 1,000,600 0 14,800 -1,250 869 593 1,049,700 1,008,800 1,000,600 32,401 2,243,995
235 HAI
182,682,799 1,580 0 0 0 0 0 0 0 0 0 0 0 0 0 288,639
236 HAP
111,097,772 4,600 0 0 4,562 233,900 0 0 -100 122 266 236,400 249,400 233,900 1,067 499,240
237 HAR
101,350,100 3,880 0 0 3,832 183,200 0 0 0 105 103 198,800 279,900 183,200 702 371,254
238 HAS
8,000,000 7,140 0 0 0 100 0 0 490 2 3 2,100 200 100 0 59,514
239 HAX
71,943,434 16,750 0 0 16,380 153,600 0 0 -650 277 214 193,800 247,400 153,600 2,516 1,158,289
240 HBC
274,133,270 8,030 0 0 7,933 1,724,500 0 100 -140 1,112 684 1,851,000 1,797,900 1,724,500 13,680 2,162,912
241 HCD
31,589,802 6,600 0 0 6,471 57,800 0 3,000 -130 88 81 66,200 77,800 57,800 374 204,386
242 HCM
458,052,367 23,750 0 0 23,479 4,272,800 0 32,200 -550 1,988 1,399 4,450,600 4,316,900 4,272,800 100,323 10,607,317
243 HDB
2,530,342,922 18,500 0 0 17,850 2,908,600 0 0 -700 1,335 533 2,984,200 8,424,600 2,908,600 51,919 44,771,653
244 HDC
108,085,693 30,300 0 0 30,199 986,000 0 1,700 -400 493 384 1,006,500 996,700 986,000 29,776 3,231,762
245 HDG
244,605,898 29,900 0 0 29,372 316,900 0 0 -800 311 527 330,000 348,200 316,900 9,308 7,118,032
246 HHP
32,023,810 8,350 0 0 8,233 319,700 0 0 -160 126 199 322,600 349,400 319,700 2,632 507,975
247 HHS
321,448,153 4,090 0 0 4,107 1,339,800 0 0 -20 420 394 1,419,700 1,405,700 1,339,800 5,503 1,308,294
248 HHV
307,804,450 13,000 0 0 13,040 5,740,900 0 15,100 -150 2,066 1,706 6,103,500 5,936,700 5,740,900 74,861 3,955,287
249 HID
76,765,032 2,920 0 0 2,877 102,200 0 0 30 126 59 108,000 105,900 102,200 294 226,431
250 HII
73,663,016 4,140 0 0 4,120 75,000 0 0 -30 60 74 78,800 102,600 75,000 309 302,755
251 HMC
27,299,999 10,200 0 0 10,588 6,800 0 0 350 27 37 9,300 17,800 6,800 72 288,015
252 HNG
1,108,553,895 4,500 0 0 4,372 2,792,300 0 4,400 -180 872 587 3,064,900 2,862,000 2,792,300 12,207 4,788,953
253 HOT
8,000,000 22,300 0 0 22,000 500 0 0 0 12 9 800 700 500 11 178,399
254 HPG
5,814,785,700 20,400 0 0 20,224 22,988,900 0 146,700 -400 3,566 3,105 25,499,700 23,455,100 22,988,900 464,929 116,295,714
255 HPX
304,168,581 4,160 0 0 4,104 2,875,700 0 1,500 -90 1,182 727 3,081,000 3,051,700 2,875,700 11,801 1,237,966
256 HQC
476,600,000 3,530 0 0 3,491 10,945,000 0 53,700 -130 1,942 1,521 11,058,700 11,039,100 10,945,000 38,205 1,620,438
257 HRC
30,206,622 54,000 0 0 50,000 300 0 0 -1,000 28 4 1,500 700 300 15 1,600,951
258 HSG
598,054,986 16,200 0 0 16,007 13,756,300 0 79,900 -500 2,802 2,866 14,291,500 14,127,500 13,756,300 220,192 9,389,463
259 HSL
35,383,508 5,500 0 0 5,496 28,200 0 0 0 73 69 36,100 43,100 28,200 155 194,609
260 HT1
381,589,911 14,800 0 0 14,775 846,100 0 1,000 -200 785 571 930,000 856,900 846,100 12,501 5,571,213
261 HTI
24,949,200 16,500 0 0 0 0 0 0 0 7 10 5,200 900 0 0 411,662
262 HTL
12,000,000 17,900 0 0 10,000 100 0 0 -150 1 7 200 5,300 100 1 213,000
263 HTN
89,116,411 10,300 0 0 10,273 190,300 0 100 0 223 227 236,800 219,200 190,300 1,955 917,899
264 HTV
13,104,000 10,600 0 0 0 0 0 0 0 4 10 700 2,300 0 0 138,902
265 HU1
10,000,000 8,490 0 0 0 0 0 0 0 0 10 0 7,100 0 0 84,900
266 HU3
9,999,944 4,900 0 0 0 0 0 0 0 3 2 1,800 18,100 0 0 49,000
267 HUB
22,868,395 14,750 0 0 14,523 19,900 0 0 -250 23 28 21,300 30,700 19,900 289 331,592
268 HVH
36,949,995 5,500 0 0 5,436 165,200 0 0 -80 170 182 188,000 173,700 165,200 898 200,269
269 HVN
2,214,394,174 13,100 0 0 12,857 1,318,100 0 900 -400 1,216 689 1,482,000 1,354,500 1,318,100 16,947 28,122,806
270 HVX
38,525,250 2,930 0 0 2,703 3,700 0 0 -60 40 25 4,700 7,200 3,700 10 119,177
271 IBC
83,150,661 2,670 0 0 2,572 1,392,800 0 800 -110 743 495 1,591,600 1,410,100 1,392,800 3,582 212,866
272 ICT
32,185,000 13,300 0 0 12,000 1,000 0 0 -550 30 20 4,800 5,100 1,000 12 410,359
273 IDI
227,644,608 11,200 0 0 11,163 1,442,000 0 2,000 -100 1,002 732 1,975,000 1,521,300 1,442,000 16,097 2,526,855
274 IJC
251,832,509 12,650 0 0 12,359 2,333,100 0 5,400 -450 1,235 829 2,611,900 2,407,100 2,333,100 28,835 3,072,357
275 ILB
24,502,245 30,000 0 0 30,217 9,200 0 0 900 25 15 10,300 15,800 9,200 278 757,119
276 IMP
66,705,370 49,000 0 0 46,667 300 0 0 450 18 14 900 2,600 300 14 3,296,909
277 ITA
938,463,607 4,040 0 0 3,866 4,795,900 0 8,000 -200 1,330 966 5,393,800 4,888,900 4,795,900 18,541 3,603,155
278 ITC
96,375,409 7,680 0 0 7,522 255,800 0 0 -150 215 141 261,500 265,400 255,800 1,924 722,391
279 ITD
21,343,654 11,300 0 0 11,043 11,500 0 0 150 48 34 21,900 21,600 11,500 127 280,083
280 JVC
112,500,171 3,170 0 0 3,142 957,300 0 10,000 -90 430 359 992,500 1,017,700 957,300 3,008 346,501
281 KBC
767,604,759 22,200 0 0 21,674 2,601,800 0 0 -300 1,167 688 2,605,700 2,668,300 2,601,800 56,392 16,810,544
282 KDC
279,741,356 52,900 0 0 53,688 1,751,500 0 3,400 1,000 433 416 3,052,400 1,764,200 1,751,500 94,034 13,864,374
283 KDH
716,829,995 26,750 0 0 25,708 870,500 0 0 -1,000 507 343 876,900 1,045,500 870,500 22,379 18,458,372
284 KHG
449,435,205 4,600 0 0 4,469 2,937,100 0 12,900 -200 1,158 727 3,005,900 3,005,600 2,937,100 13,126 1,977,515
285 KHP
60,405,967 8,000 0 0 7,919 41,800 0 0 -90 85 53 58,200 47,200 41,800 331 465,946
286 KMR
56,881,443 2,940 0 0 2,904 30,300 0 0 0 26 43 36,500 58,100 30,300 88 167,221
287 KOS
216,481,335 37,800 0 0 37,888 378,300 0 0 -300 150 84 386,500 380,900 378,300 14,333 8,118,050
288 KPF
60,867,241 9,590 0 0 9,435 53,100 0 0 -260 78 100 54,200 70,200 53,100 501 567,891
289 KSB
76,631,202 24,900 0 0 25,739 4,901,000 0 4,900 250 2,049 1,976 5,034,000 4,909,400 4,901,000 126,147 1,918,839
290 L10
9,890,000 29,450 0 0 0 0 0 0 0 0 6 0 3,100 0 0 288,316
291 LAF
14,728,019 13,050 0 0 10,000 200 0 0 850 4 14 200 4,600 200 2 204,719
292 LBM
20,000,000 42,200 0 0 41,667 3,000 0 0 -1,200 42 57 3,500 4,400 3,000 125 820,000
293 LCG
191,641,170 12,200 0 0 12,279 9,849,100