+84 8 6299 2020
Mở tài khoản | Tuyển dụng | Liên hệ | Khảo sát  EN|VI
RỒNG VIỆT SẢN PHẨM DỊCH VỤ TRUNG TÂM PHÂN TÍCH TRUNG TÂM THÔNG TIN QUAN HỆ CỔ ĐÔNG HỖ TRỢ
Trang chủ > Công cụ đầu tư > Thống kê giao dịch
HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,166.05 -0.73 (-0.06%)
Chọn ngày  :    Chọn phiên giao dịch : 
kết quả giao dịch HOSE
  Giao dịch khớp lệnh Giao dịch thỏa thuận Tổng Vốn hóa
Khối lượng (+/- %) Giá trị (+/- %) Khối lượng (+/- %) Giá trị (+/- %) Khối lượng Giá trị
Toàn thị trường 665,737,500 94.13% 14,665,567 92.9% 41,498,685 5.87% 1,120,021 7.1% 707,236,185 15,785,588
cổ phiếu 665,737,500 94.13% 14,665,567 92.9% 41,498,685 5.87% 1,120,021 7.1% 707,236,185 15,785,588
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 153,021 7.23% 129,678 5.09% 23,343
Khối lượng 719,184,200 -4.22% 691,574,900 -6.92% 27,609,300
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng
lệnh đặt
Tổng KL
đặt
GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAA
221,759,974 14,450 14,400 67,100 14,698 3,049,000 14,700 45,900 250 581 655 3,330,500 3,328,300 3,162,000 46,460 3,259,872
2 AAM
12,346,411 11,500 11,500 100 11,667 600 11,500 400 0 19 15 3,700 5,600 1,100 13 120,189
3 ABS
37,439,873 29,800 30,000 3,600 29,731 111,400 30,300 18,200 500 102 156 137,900 151,200 133,200 3,972 2,424,000
4 ABT
14,107,207 32,400 0 0 30,000 100 32,000 400 -400 8 14 2,300 2,200 500 16 367,912
5 ACB
2,161,558,460 28,650 28,300 112,700 28,261 7,452,800 28,100 118,100 -550 1,405 1,111 8,803,000 7,992,200 7,683,600 217,133 60,739,793
6 ACC
30,000,000 15,050 14,100 10,100 14,875 24,000 14,800 3,100 -250 125 96 91,000 74,900 37,200 545 444,000
7 ACL
50,159,019 14,000 14,300 300 14,060 77,100 14,000 2,700 0 116 103 89,700 84,000 80,100 1,126 702,226
8 ADS
28,069,450 12,550 0 0 13,305 93,500 13,400 0 850 86 44 112,300 93,500 93,500 1,244 376,131
9 AGG
82,492,517 36,000 36,200 44,500 36,886 1,903,000 36,800 89,900 800 572 629 2,064,800 2,053,900 2,037,400 75,113 3,032,066
10 AGM
18,200,000 13,000 13,100 6,400 12,986 27,800 13,000 400 0 50 96 41,400 38,000 34,600 450 236,600
11 AGR
212,000,000 12,350 11,800 58,600 11,902 2,457,500 12,000 38,800 -350 943 748 2,657,400 2,607,000 2,554,900 30,405 2,534,399
12 AMD
163,504,874 3,550 3,500 153,400 3,578 5,984,600 3,540 62,100 -10 664 712 6,310,400 6,307,900 6,200,100 22,166 578,807
13 ANV
127,539,625 22,300 22,000 3,900 22,384 222,300 22,700 13,200 400 310 280 248,100 264,800 239,400 5,362 2,885,803
14 APC
20,121,395 25,000 24,100 1,000 24,830 61,900 24,800 300 -200 93 102 64,800 66,600 63,200 1,568 493,645
15 APG
34,028,900 10,850 10,700 182,500 10,494 1,081,300 10,300 108,500 -550 578 432 1,479,700 1,395,200 1,372,300 14,417 350,498
16 APH
132,562,459 65,500 65,600 2,000 65,382 431,800 65,200 500 -300 184 291 453,300 441,500 434,300 28,396 9,086,432
17 ASG
63,044,964 37,300 0 0 37,041 26,700 36,800 3,000 -500 46 39 37,100 36,100 29,700 1,100 2,320,055
18 ASM
258,867,849 19,200 19,000 74,000 20,007 5,408,200 20,500 45,300 1,300 1,011 801 5,920,200 5,527,500 5,527,500 110,535 5,306,791
19 ASP
37,339,929 7,500 7,500 6,800 7,534 199,500 7,700 8,000 200 162 169 326,700 229,300 214,300 1,616 287,514
20 AST
45,000,000 64,000 64,000 600 63,690 62,600 63,400 1,000 -600 208 213 70,000 65,700 64,200 4,088 2,853,000
21 ATG
15,220,000 610 0 0 0 0 0 0 0 0 0 0 0 0 0 9,284
22 BBC
15,420,782 65,000 0 0 64,400 2,500 64,400 0 -600 17 28 3,000 2,900 2,500 161 993,098
23 BCE
30,000,000 12,200 12,200 1,000 12,181 233,800 12,000 33,000 -200 217 190 281,600 326,900 267,800 3,257 360,000
24 BCG
136,005,760 13,400 13,100 41,200 13,672 1,016,400 13,950 41,400 550 523 477 1,165,400 1,143,800 1,099,000 15,013 1,897,280
25 BCM
1,035,000,000 56,700 59,900 14,300 60,360 360,800 58,000 12,900 1,300 244 223 396,800 390,400 388,000 23,383 60,030,000
26 BFC
57,167,993 17,250 16,900 700 17,202 304,900 17,200 11,300 -50 243 210 340,000 345,300 316,900 5,451 983,289
27 BHN
231,800,000 80,000 80,000 200 77,941 3,400 81,500 800 1,500 58 19 10,700 7,300 4,400 346 18,891,700
28 BIC
117,276,895 22,200 0 0 22,818 219,300 22,500 1,100 300 210 223 226,700 227,000 220,400 5,029 2,638,730
29 BID
4,022,018,040 45,250 45,000 34,500 44,681 1,300,600 44,600 36,800 -650 892 779 1,422,200 1,378,900 1,371,900 61,306 179,382,005
30 BKG
32,000,000 12,100 11,900 1,100 11,814 153,800 11,900 5,100 -200 107 47 211,300 207,000 160,000 1,891 380,800
31 BMC
12,392,630 16,050 16,700 9,300 16,767 248,700 16,700 100 650 180 176 262,700 278,200 258,100 4,326 206,957
32 BMI
91,354,037 28,950 28,950 2,000 28,888 448,700 28,900 5,900 -50 373 350 470,100 459,300 456,600 13,190 2,640,132
33 BMP
81,860,938 62,400 62,800 4,100 63,070 161,900 63,400 300 1,000 191 266 172,000 183,300 166,300 10,487 5,189,983
34 BRC
12,374,997 12,400 0 0 12,424 3,300 12,500 200 100 20 21 6,200 5,700 3,500 44 154,687
35 BSI
122,070,078 15,100 14,700 26,200 14,840 1,124,700 15,000 2,500 -100 547 455 1,173,000 1,157,000 1,153,400 17,113 1,823,560
36 BTP
60,485,600 14,700 0 0 14,459 30,500 14,800 0 100 66 39 43,000 33,300 30,500 441 895,187
37 BTT
13,500,000 49,900 0 0 0 0 0 0 0 2 5 3,500 1,200 0 0 673,650
38 BVH
742,322,764 64,700 64,500 20,500 64,269 649,600 64,000 25,300 -700 692 363 743,400 699,000 695,400 44,693 47,508,657
39 BWE
187,500,000 30,600 30,600 15,500 30,606 373,200 30,600 12,300 0 359 259 412,400 421,700 401,000 12,273 5,737,500
40 C32
15,030,145 26,400 26,400 700 26,798 152,400 27,200 3,000 800 190 175 179,100 165,700 156,100 4,184 408,820
41 C47
17,020,130 11,350 11,050 1,500 11,204 102,200 11,300 600 -50 167 122 115,100 155,900 104,300 1,169 211,560
42 CAV
57,600,000 71,000 0 0 70,882 3,400 71,000 0 0 31 31 4,900 8,700 3,400 241 4,081,750
43 CCI
17,743,865 16,200 0 0 16,154 2,600 16,200 0 0 18 21 6,100 4,900 2,600 42 284,166
44 CCL
47,499,885 10,200 10,400 19,300 10,699 840,700 10,900 5,000 700 384 270 972,700 865,000 865,000 9,250 517,749
45 CDC
15,706,406 17,900 17,900 200 17,792 23,100 18,100 100 200 43 84 23,900 31,900 23,400 417 284,286
46 CEE
41,500,000 17,050 0 0 17,273 1,100 17,000 100 -50 8 11 7,900 2,300 1,200 20 671,500
47 CEIB2001
1,000,000 1,980 1,980 300 1,859 72,100 1,930 0 -50 84 59 94,400 92,300 72,400 135 1,930
48 CFPT2010
1,000,000 15,710 0 0 15,708 68,500 16,000 2,000 290 183 199 85,500 83,500 70,500 1,108 16,000
49 CFPT2011
5,000,000 4,020 3,920 5,700 4,034 431,100 4,050 5,000 30 360 157 458,300 489,600 441,800 1,782 20,250
50 CFPT2012
5,000,000 3,450 3,450 100 3,582 1,220,000 3,500 5,000 50 423 296 1,230,700 1,227,300 1,225,100 4,387 17,500
51 CFPT2013
1,500,000 8,000 0 0 8,387 12,400 10,300 500 2,300 39 32 12,900 13,300 12,900 110 15,450
52 CFPT2014
1,000,000 6,670 0 0 7,000 2,000 6,800 0 130 18 7 12,800 22,300 2,000 14 6,800
53 CFPT2015
5,000,000 3,650 3,650 200 3,643 159,200 3,650 5,000 0 222 104 193,400 240,400 164,400 599 18,250
54 CFPT2016
5,000,000 4,050 4,050 2,000 4,053 187,000 4,100 100 50 215 128 199,600 213,400 189,100 766 20,500
55 CFPT2017
2,400,000 3,650 3,530 1,000 3,692 293,100 3,700 2,900 50 87 129 313,700 316,700 297,000 1,097 8,880
56 CHDB2007
2,000,000 3,300 3,300 1,000 3,199 129,400 3,200 0 -100 148 132 134,800 132,000 130,400 417 6,400
57 CHDB2008
3,000,000 3,000 0 0 2,843 83,700 2,800 1,700 -200 115 112 89,400 122,400 85,400 243 8,400
58 CHDB2101
2,000,000 2,160 2,520 36,300 2,468 298,200 2,520 0 360 176 90 442,300 334,500 334,500 827 5,040
59 CHP
146,912,668 19,100 0 0 19,007 29,200 19,000 1,500 -100 30 47 41,100 43,800 30,700 583 2,791,341
60 CHPG2010
2,000,000 5,850 5,620 3,000 5,922 231,500 5,940 800 90 141 137 240,900 260,500 235,300 1,393 11,880
61 CHPG2014
3,000,000 27,370 0 0 28,954 23,900 28,400 0 1,030 365 291 204,700 28,400 23,900 692 85,200
62 CHPG2015
3,000,000 27,640 27,210 10,200 27,316 345,400 27,440 100 -200 351 347 509,500 398,400 355,700 9,715 82,320
63 CHPG2017
3,000,000 4,030 0 0 3,988 343,300 3,800 31,300 -230 377 251 402,400 409,000 374,600 1,488 11,400
64 CHPG2018
3,000,000 4,630 4,630 8,500 4,803 645,900 4,640 23,800 10 278 232 692,600 703,100 678,200 3,252 13,920
65 CHPG2020
1,000,000 20,000 0 0 20,840 72,600 20,000 500 0 187 48 84,100 99,600 73,100 1,523 20,000
66 CHPG2021
5,000,000 10,000 9,500 5,000 10,297 107,700 10,350 5,000 350 171 76 150,000 120,700 117,700 1,209 51,750
67 CHPG2022
5,000,000 9,700 0 0 9,713 348,000 9,700 0 0 157 102 357,300 372,500 348,000 3,380 48,500
68 CHPG2024
2,000,000 9,350 0 0 8,722 99,400 9,550 100 200 96 71 117,900 123,400 99,500 868 19,100
69 CHPG2025
1,000,000 13,450 0 0 13,698 19,200 14,100 100 650 86 25 39,400 23,500 19,300 264 14,100
70 CHPG2026
3,000,000 6,700 0 0 6,651 172,300 6,500 6,300 -200 169 147 180,900 187,800 178,600 1,187 19,500
71 CHPG2101
2,000,000 3,980 4,610 37,600 4,535 355,900 4,740 1,000 760 304 132 553,600 394,500 394,500 1,792 9,480
72 CHPG2102
0 6,820 9,860 62,800 9,640 258,100 9,860 3,000 3,040 276 134 475,700 323,900 323,900 3,137 0
73 CIG
31,539,947 3,870 3,880 100 3,981 63,300 4,140 0 270 110 14 172,300 63,400 63,400 262 130,575
74 CII
283,168,152 23,200 23,300 13,200 23,019 1,786,200 22,800 73,800 -400 602 519 1,933,100 1,938,300 1,873,200 43,106 5,445,513
75 CKDH2001
3,000,000 2,750 0 0 2,816 250,000 2,690 60,300 -60 98 171 554,000 329,100 310,300 866 8,070
76 CKDH2002
3,000,000 2,830 2,830 1,000 2,949 335,700 2,990 1,600 160 190 214 367,000 350,500 338,300 998 8,970
77 CKDH2003
4,000,000 2,210 2,220 1,000 2,442 685,600 2,750 10,300 540 209 222 704,700 708,100 696,900 1,704 11,000
78 CKDH2004
2,000,000 4,430 4,490 100 4,686 216,800 4,990 11,000 560 114 161 241,600 474,300 227,900 1,071 9,980
79 CKDH2101
2,000,000 2,760 3,230 23,500 3,145 100,800 3,230 0 470 193 39 160,700 124,300 124,300 393 6,460
80 CKG
52,499,781 15,650 15,600 29,600 16,315 4,368,800 16,600 95,900 950 892 965 4,631,600 4,702,500 4,494,300 73,331 871,496
81 CLC
26,207,583 32,900 0 0 32,889 4,500 33,000 0 100 15 23 6,700 7,400 4,500 148 864,850
82 CLG
21,150,000 770 0 0 0 0 0 0 0 0 0 0 0 0 0 16,286
83 CLL
34,000,000 32,000 0 0 30,000 200 31,500 0 -500 11 18 8,900 3,300 200 6 1,071,000
84 CLW
13,000,000 27,000 0 0 28,000 500 27,000 0 0 0 4 500 1,500 500 14 351,000
85 CMBB2008
3,000,000 9,610 0 0 9,281 82,100 9,370 0 -240 149 128 84,100 127,100 82,100 762 28,110
86 CMBB2009
5,000,000 5,460 5,600 200 5,240 210,100 5,250 1,600 -210 282 97 219,100 219,800 211,900 1,110 26,250
87 CMBB2010
3,000,000 10,150 10,050 200 10,078 269,300 10,070 100 -80 173 252 271,000 395,500 269,600 2,717 30,210
88 CMBB2011
3,000,000 9,710 0 0 9,642 92,100 9,490 0 -220 171 176 94,800 280,900 92,100 888 28,470
89 CMG
99,999,866 36,900 36,900 3,300 36,254 58,200 36,600 1,100 -300 150 117 66,800 68,400 62,600 2,273 3,659,995
90 CMSN2007
3,000,000 5,550 0 0 5,521 118,100 5,650 300 100 87 88 129,200 129,600 118,400 654 16,950
91 CMSN2009
3,000,000 5,180 5,180 100 5,407 138,900 5,400 200 220 122 134 142,300 168,900 139,200 753 16,200
92 CMSN2010
1,500,000 22,990 0 0 23,229 54,200 23,000 3,000 10 47 64 77,800 116,100 57,200 1,328 34,500
93 CMSN2011
5,000,000 10,200 0 0 10,504 45,600 10,700 1,000 500 61 81 48,700 85,900 46,600 490 53,500
94 CMSN2012
1,000,000 18,200 0 0 18,182 1,100 20,000 0 1,800 49 46 1,400 16,200 1,100 20 20,000
95 CMSN2013
2,000,000 4,200 4,150 2,100 4,593 373,400 5,000 5,600 800 170 176 397,400 434,800 381,100 1,752 10,000
96 CMSN2014
2,500,000 2,900 0 0 3,039 456,400 3,150 10,600 250 141 153 469,600 502,900 467,000 1,420 7,875
97 CMSN2101
2,000,000 2,030 2,350 30,000 2,340 47,000 2,350 0 320 175 6 241,500 77,000 77,000 181 4,700
98 CMSN2102
2,000,000 1,920 2,240 129,400 2,240 75,900 2,240 0 320 261 10 670,000 205,300 205,300 460 4,480
99 CMV
12,103,912 17,300 0 0 17,500 2,000 17,300 0 0 4 8 2,000 2,700 2,000 35 209,398
100 CMWG2012
10,000,000 9,820 0 0 10,429 123,400 10,700 7,500 880 232 123 132,400 184,200 130,900 1,368 107,000
101 CMWG2013
1,000,000 19,480 0 0 20,595 16,800 21,250 2,600 1,770 193 174 29,800 34,400 19,400 401 21,250
102 CMWG2015
5,000,000 3,600 0 0 3,778 607,800 3,800 48,100 200 203 226 710,600 689,200 655,900 2,479 19,000
103 CMWG2016
5,000,000 3,530 0 0 3,651 219,400 3,700 12,900 170 129 105 281,500 240,600 232,300 849 18,500
104 CMWG2017
2,400,000 3,600 0 0 3,698 345,900 3,750 100 150 117 156 351,800 369,600 346,000 1,279 9,000
105 CMX
30,408,751 16,950 16,700 7,800 16,651 465,200 16,900 4,000 -50 470 357 498,800 500,500 477,000 7,943 513,908
106 CNG
27,000,000 21,600 21,900 21,100 22,810 616,100 22,750 38,000 1,150 245 95 678,300 684,200 675,200 15,379 614,243
107 CNVL2002
1,500,000 5,900 0 0 5,400 5,000 5,140 2,600 -760 38 39 8,500 19,400 7,600 40 7,710
108 CNVL2003
5,000,000 3,500 0 0 3,338 204,300 3,360 0 -140 182 155 274,500 280,200 204,300 682 16,800
109 CNVL2101
2,000,000 2,190 2,530 31,500 2,511 131,800 2,530 100 340 250 35 305,000 163,400 163,400 411 5,060
110 COM
14,120,628 43,800 0 0 50,000 100 46,300 0 2,500 19 7 1,700 2,300 100 5 653,785
111 CPNJ2008
10,000,000 7,030 0 0 7,300 50,000 7,470 0 440 188 118 120,000 53,400 50,000 365 74,700
112 CPNJ2009
5,000,000 4,100 4,100 5,100 4,121 300,200 4,200 2,000 100 140 199 320,800 385,600 307,300 1,266 21,000
113 CPNJ2010
2,000,000 3,760 0 0 4,103 180,600 4,500 10,300 740 61 86 287,600 198,900 190,900 787 9,000
114 CRC
15,000,000 9,900 9,900 1,300 9,965 143,000 9,950 1,200 50 174 178 157,000 156,700 145,500 1,450 149,250
115 CRE
80,000,000 25,400 25,050 82,600 25,333 1,932,900 25,450 61,100 50 463 457 2,216,200 2,105,700 2,076,600 52,590 2,443,195
116 CREE2006
5,000,000 3,550 0 0 3,468 237,300 3,440 200 -110 150 114 246,400 250,800 237,500 824 17,200
117 CSBT2007
2,000,000 5,140 0 0 4,650 353,100 4,400 90,500 -740 171 107 567,400 511,800 443,600 2,040 8,800
118 CSBT2101
2,000,000 2,150 2,480 27,900 2,456 315,100 2,450 34,400 300 192 48 384,800 381,600 377,400 927 4,900
119 CSM
103,626,467 19,600 20,200 6,400 20,876 472,800 20,950 500 1,350 197 216 485,300 479,700 479,700 10,010 2,170,949
120 CSTB2006
2,000,000 4,700 0 0 4,183 86,300 4,160 200 -540 144 106 92,800 98,200 86,500 362 8,320
121 CSTB2007
3,000,000 4,700 4,700 500 4,619 78,800 4,630 200 -70 181 88 81,400 83,400 79,500 367 13,890
122 CSTB2010
3,500,000 4,390 3,980 23,500 4,183 176,900 4,140 0 -250 225 136 207,800 216,400 200,400 834 14,490
123 CSTB2011
5,000,000 6,300 0 0 5,818 122,900 5,900 100 -400 125 126 149,000 144,700 123,000 716 29,500
124 CSTB2012
5,000,000 7,130 6,920 2,100 6,999 388,900 6,900 45,900 -230 113 182 440,100 484,600 436,900 3,053 34,500
125 CSTB2013
5,000,000 8,050 0 0 7,793 168,100 7,570 2,900 -480 150 144 189,000 245,100 171,000 1,332 37,850
126 CSTB2014
5,000,000 8,260 0 0 8,055 230,800 8,000 1,000 -260 162 137 301,100 282,800 231,800 1,867 40,000
127 CSTB2015
3,000,000 3,600 0 0 3,180 173,900 3,060 20,300 -540 252 95 216,000 210,600 194,200 615 9,180
128 CSTB2016
3,000,000 3,660 3,660 3,600 3,483 191,500 3,320 10,300 -340 275 73 262,400 330,100 205,400 715 9,960
129 CSTB2017
2,000,000 5,710 5,710 400 5,402 67,200 5,250 1,200 -460 98 68 83,200 99,100 68,800 371 10,500
130 CSTB2101
2,000,000 3,430 3,500 10,000 3,858 146,700 4,050 20,000 620 219 100 181,000 185,900 176,700 682 8,100
131 CSV
44,200,000 29,000 29,500 15,900 30,630 1,058,400 31,000 27,200 2,000 370 370 1,204,300 1,101,500 1,101,500 33,732 1,370,200
132 CTCB2009
3,000,000 14,400 15,150 4,100 14,174 24,200 14,350 0 -50 197 209 44,200 67,300 28,300 405 43,050
133 CTCB2010
5,000,000 7,840 0 0 7,575 247,800 7,650 100 -190 155 127 257,000 320,600 247,900 1,877 38,250
134 CTCB2011
1,000,000 13,500 0 0 13,387 6,200 13,000 100 -500 44 38 6,700 13,900 6,300 84 13,000
135 CTCB2012
5,000,000 15,510 0 0 15,192 26,000 15,210 500 -300 250 244 129,700 129,800 26,500 403 76,050
136 CTCB2013
7,000,000 13,950 0 0 13,652 221,500 13,500 2,500 -450 266 284 325,800 325,600 224,000 3,058 94,500
137 CTCB2101
0 5,500 8,000 14,500 7,996 48,400 8,000 400 2,500 253 14 272,500 63,300 63,300 506 0
138 CTCH2001
4,000,000 3,720 3,460 4,200 3,534 131,000 3,500 0 -220 109 115 144,800 154,100 135,200 478 14,000
139 CTCH2002
5,000,000 1,730 1,500 5,200 1,631 647,000 1,550 17,100 -180 204 250 681,300 694,300 669,300 1,090 7,750
140 CTCH2003
3,000,000 3,940 3,490 7,800 3,730 153,600 3,600 3,300 -340 121 122 170,100 184,200 164,700 612 10,800
141 CTCH2101
2,000,000 2,910 3,370 82,900 3,372 277,000 3,370 1,000 460 143 37 448,000 360,900 360,900 1,216 6,740
142 CTD
79,255,000 79,900 79,500 9,700 81,151 1,136,500 80,500 33,300 600 868 811 1,194,900 1,191,100 1,179,500 95,680 6,141,552
143 CTF
45,539,968 20,000 20,000 100 19,868 128,600 20,000 100 0 30 62 133,100 138,100 128,800 2,559 910,799
144 CTG
3,723,404,556 37,600 37,200 145,900 37,034 6,211,300 36,800 223,300 -800 1,188 1,082 6,820,000 6,611,600 6,580,500 243,690 137,021,288
145 CTI
62,999,997 16,100 15,800 2,100 15,988 432,200 16,000 30,700 -100 266 232 487,700 477,900 465,000 7,434 876,800
146 CTS
106,436,576 16,000 15,200 46,200 15,483 1,058,900 15,750 14,700 -250 581 496 1,140,800 1,141,200 1,119,800 17,329 1,675,794
147 CVHM2006
3,000,000 2,060 2,060 3,500 1,980 357,600 2,050 600 -10 175 128 365,200 524,800 361,700 716 6,150
148 CVHM2007
10,000,000 4,980 0 0 4,906 400,500 4,940 500 -40 211 119 421,000 419,200 401,000 1,968 49,400
149 CVHM2008
3,500,000 3,300 0 0 3,333 39,000 3,310 1,000 10 44 56 48,000 70,600 40,000 133 11,585
150 CVHM2009
5,000,000 3,780 3,780 1,600 3,768 194,000 3,790 200 10 107 127 210,400 255,500 195,800 738 18,950
151 CVHM2010
5,000,000 3,700 3,700 300 3,691 139,800 3,700 0 0 79 118 148,800 157,400 140,100 517 18,500
152 CVHM2101
2,000,000 2,840 3,270 23,700 3,257 113,900 3,270 0 430 87 42 255,000 137,600 137,600 448 6,540
153 CVIC2004
3,000,000 1,950 0 0 1,894 139,900 1,900 0 -50 132 102 161,700 233,000 139,900 265 5,700
154 CVIC2005
3,000,000 2,590 2,580 13,400 2,467 267,500 2,490 100 -100 161 129 320,700 347,700 281,000 695 7,470
155 CVIC2006
5,000,000 3,270 3,050 2,200 3,158 224,200 3,170 100 -100 167 129 229,000 240,300 226,500 716 15,850
156 CVIC2007
2,500,000 1,700 1,800 100 1,555 230,200 1,650 800 -50 138 164 238,200 283,900 231,100 359 4,125
157 CVIC2101
2,000,000 2,290 2,620 46,400 2,635 258,400 2,650 0 360 164 120 458,600 304,800 304,800 803 5,300
158 CVJC2004
2,000,000 1,930 1,930 100 1,889 88,400 1,900 12,900 -30 88 71 114,000 109,400 101,400 192 3,800
159 CVJC2005
15,000,000 3,350 3,350 2,000 3,344 182,700 3,310 500 -40 170 62 187,400 244,700 185,200 620 49,650
160 CVJC2006
5,000,000 2,140 2,080 600 2,072 180,000 2,090 0 -50 123 77 201,100 219,100 180,600 374 10,450
161 CVNM2007
2,000,000 2,100 2,300 5,000 1,893 59,700 1,890 0 -210 143 68 106,100 82,300 64,700 125 3,780
162 CVNM2010
13,000,000 2,590 2,500 11,800 2,475 316,800 2,380 8,200 -210 266 209 358,700 367,900 336,800 834 30,940
163 CVNM2011
5,000,000 2,100 2,100 9,200 2,076 757,600 2,010 36,500 -90 228 229 963,000 833,800 803,300 1,666 10,050
164 CVNM2012
1,000,000 8,290 0 0 8,065 21,700 8,000 700 -290 58 47 34,400 45,400 22,400 180 8,000
165 CVNM2013
5,000,000 2,800 0 0 2,612 487,800 2,690 1,600 -110 214 121 509,100 545,100 489,400 1,278 13,450
166 CVNM2014
1,000,000 2,860 0 0 2,718 10,300 2,680 400 -180 64 68 12,000 21,300 10,700 29 2,680
167 CVNM2015
2,000,000 2,300 2,300 100 2,107 73,100 2,170 1,300 -130 104 66 85,200 87,800 74,500 157 4,340
168 CVNM2016
2,500,000 1,800 1,800 4,100 1,754 51,300 1,750 500 -50 88 97 58,400 109,500 55,900 98 4,375
169 CVNM2101
2,000,000 2,570 2,920 16,400 2,859 281,600 2,950 100 380 151 93 315,000 298,100 298,100 853 5,900
170 CVPB2010
2,000,000 12,550 0 0 12,162 11,100 12,470 0 -80 120 137 27,600 41,100 11,100 135 24,940
171 CVPB2011
5,000,000 6,380 0 0 6,264 234,500 6,230 2,100 -150 288 85 241,700 243,000 236,600 1,482 31,150
172 CVPB2012
5,000,000 6,920 6,920 100 6,611 173,200 6,570 0 -350 282 115 174,700 188,200 173,300 1,146 32,850
173 CVPB2013
1,000,000 10,000 0 0 9,756 4,100 9,970 1,500 -30 102 32 8,500 16,400 5,600 55 9,970
174 CVPB2014
2,000,000 6,480 0 0 6,250 4,000 6,150 10,900 -330 22 18 38,000 28,600 14,900 92 12,300
175 CVPB2015
5,000,000 11,780 0 0 11,679 26,800 11,750 0 -30 174 168 180,200 178,200 26,800 313 58,750
176 CVPB2016
7,000,000 10,250 0 0 9,900 139,500 9,840 0 -410 173 193 293,400 251,700 139,500 1,381 68,880
177 CVPB2017
1,000,000 3,090 3,090 200 2,963 29,700 3,040 0 -50 65 45 32,700 38,700 29,900 89 3,040
178 CVRE2007
2,000,000 1,910 1,920 16,300 1,970 795,800 1,970 700 60 190 271 853,500 855,000 812,800 1,601 3,940
179 CVRE2009
3,000,000 2,080 2,080 4,100 2,085 502,600 2,080 16,300 0 270 139 541,300 630,200 523,000 1,091 6,240
180 CVRE2010
2,000,000 2,010 0 0 2,147 347,000 2,140 100 130 194 139 385,900 393,500 347,100 745 4,280
181 CVRE2011
2,500,000 2,320 2,610 1,200 2,409 164,800 2,490 200 170 190 93 184,100 209,500 166,200 400 6,225
182 CVRE2012
5,000,000 3,200 3,200 10,400 3,195 282,300 3,180 25,000 -20 138 165 331,700 396,400 317,700 1,015 15,900
183 CVRE2013
5,000,000 11,500 0 0 12,174 16,100 12,110 0 610 158 154 116,200 121,700 16,100 196 60,550
184 CVRE2014
7,000,000 10,500 0 0 11,203 245,300 10,980 10,000 480 246 266 352,600 339,600 255,300 2,858 76,860
185 CVRE2015
2,000,000 5,200 0 0 5,375 306,600 5,250 3,000 50 170 139 313,500 326,100 309,600 1,664 10,500
186 CVRE2101
2,000,000 3,430 4,060 20,100 3,868 151,500 4,060 100 630 260 104 204,600 171,700 171,700 668 8,120
187 CVT
36,690,887 42,050 0 0 41,988 32,700 42,000 7,100 -50 31 34 44,900 40,800 39,800 1,671 1,541,017
188 D2D
30,304,758 59,000 58,100 5,200 58,103 305,700 58,200 6,600 -800 600 329 335,300 325,700 317,500 18,449 1,761,117
189 DAG
51,795,085 7,700 7,700 19,000 7,700 787,300 7,650 33,600 -50 280 443 1,036,800 874,700 839,900 6,465 396,223
190 DAH
34,200,000 4,600 4,500 13,200 4,449 840,900 4,410 33,500 -190 376 303 934,000 908,300 887,600 3,947 150,822
191 DAT
46,005,413 29,900 0 0 0 0 28,650 100 -1,250 16 25 1,200 1,500 100 3 1,318,055
192 DBC
104,763,911 58,000 57,500 37,900 57,394 1,850,100 57,000 230,900 -1,000 800 602 2,252,100 2,176,100 2,118,900 121,525 5,971,543
193 DBD
52,379,000 48,800 48,900 200 48,225 16,900 48,000 3,500 -800 69 48 30,800 22,900 20,600 993 2,514,188
194 DBT
13,528,814 13,150 13,500 300 13,077 1,300 12,550 1,000 -600 37 22 5,600 4,200 2,600 33 178,274
195 DC4
31,999,758 12,450 12,400 100 11,908 13,100 12,050 0 -400 31 47 15,000 24,900 13,200 157 385,597
196 DCL
56,832,824 30,250 28,150 165,500 28,157 603,500 28,150 0 -2,100 25 224 769,000 930,600 769,000 21,652 1,599,844
197 DCM
529,400,000 14,300 14,300 42,800 14,578 3,993,000 14,400 87,100 100 967 955 4,756,000 4,168,800 4,122,900 60,077 7,623,360
198 DGC
148,766,943 54,700 54,500 10,100 54,796 428,900 54,700 63,900 0 345 332 513,700 595,400 502,900 27,548 8,137,504
199 DGW
43,151,747 78,400 77,900 12,500 77,004 210,600 76,900 5,600 -1,500 441 253 246,900 244,400 228,700 17,622 3,306,721
200 DHA
15,119,946 50,000 0 0 49,773 4,400 49,000 2,900 -1,000 46 44 9,500 18,500 7,300 361 721,578
201 DHC
55,995,783 66,700 66,800 2,200 65,553 351,700 65,900 13,000 -800 253 177 371,300 409,300 366,900 24,059 3,690,122
202 DHG
130,746,071 104,600 104,500 200 103,544 7,900 103,400 1,700 -1,200 73 31 11,000 14,900 9,800 1,015 13,519,144
203 DHM
31,396,180 9,610 9,600 3,800 9,721 480,700 9,650 200 40 154 223 496,700 507,800 484,700 4,711 302,973
204 DIG
314,943,601 33,000 32,500 22,100 33,509 5,962,100 33,100 31,200 100 1,009 879 6,101,700 6,050,600 6,015,400 201,537 10,424,633
205 DLG
299,309,720 2,140 2,090 293,000 2,133 8,199,800 2,080 351,900 -60 960 838 9,747,900 8,863,600 8,844,700 18,834 622,564
206 DMC
34,727,465 58,900 0 0 59,474 28,500 59,800 800 900 95 95 30,800 45,500 29,300 1,743 2,076,702
207 DPG
44,999,810 30,500 30,400 1,600 30,286 300,200 30,100 16,100 -400 368 296 355,300 328,100 317,900 9,626 1,309,344
208 DPM
391,400,000 18,500 18,800 25,800 18,614 1,411,900 18,500 78,100 0 691 506 1,779,300 1,601,400 1,515,800 28,211 7,239,684
209 DPR
43,000,000 49,600 49,600 200 49,008 62,500 48,800 3,300 -800 89 49 69,500 80,000 66,000 3,234 1,958,090
210 DQC
34,359,416 18,400 0 0 18,443 80,300 18,500 1,000 100 93 87 102,700 102,700 81,300 1,499 509,824
211 DRC
118,792,605 26,150 26,750 220,300 27,870 3,644,900 27,950 1,800 1,800 589 419 5,267,900 3,867,000 3,867,000 107,626 3,320,253
212 DRH
60,999,933 10,450 9,800 139,400 10,266 2,135,100 10,750 20,700 300 613 674 2,352,600 2,355,800 2,295,200 23,509 648,805
213 DRL
9,500,000 53,900 0 0 54,737 1,900 54,900 500 1,000 21 16 7,300 8,500 2,400 131 521,550
214 DSN
12,083,009 48,900 0 0 48,868 5,300 48,950 100 50 39 30 7,500 13,800 5,400 264 591,463
215 DTA
18,059,832 7,030 7,030 200 7,406 114,900 7,410 900 380 81 92 120,100 123,600 116,000 859 133,823
216 DTL
61,435,604 12,300 0 0 0 0 0 0 0 0 2 0 700 0 0 745,761
217 DTT
8,151,820 12,500 0 0 0 0 0 0 0 1 0 100 0 0 0 101,898
218 DVP
40,000,000 47,450 48,000 500 47,561 28,700 47,450 10,000 0 108 98 55,600 45,000 39,200 1,863 1,898,000
219 DXG
520,034,667 20,000 20,300 446,000 21,127 6,319,200 21,400 15,300 1,400 1,113 83 9,501,200 6,780,500 6,780,500 142,840 11,091,346
220 DXV
9,900,000 4,400 0 0 4,450 20,000 4,490 300 90 20 37 23,000 26,000 20,300 90 44,451
221 E1VFVN30
447,500,000 19,390 19,390 4,100 19,432 735,700 19,360 0 -30 392 408 751,900 1,045,800 739,800 14,375 8,663,600
222 EIB
1,235,522,904 20,500 20,350 5,400 19,921 825,500 20,000 105,500 -500 266 218 949,500 1,014,800 936,400 18,665 24,588,658
223 ELC
50,928,243 11,200 11,000 13,500 11,330 360,200 11,400 11,700 200 252 227 511,800 434,200 385,400 4,363 577,053
224 EMC
15,297,333 15,700 0 0 0 0 0 0 0 5 0 500 0 0 0 240,168
225 EVE
41,979,773 14,350 0 0 13,921 27,800 14,200 0 -150 76 63 34,000 47,300 27,800 387 540,281
226 EVG
60,000,000 10,350 10,000 19,100 10,056 1,321,500 10,000 40,500 -350 383 456 1,391,800 1,431,700 1,381,100 13,885 600,000
227 FCM
41,000,000 7,190 7,190 100 6,793 89,500 6,990 200 -200 77 83 98,800 98,200 89,800 611 286,590
228 FCN
125,439,005 13,050 13,050 52,200 13,408 5,943,700 13,400 87,800 350 810 783 6,247,600 6,231,000 6,083,700 81,549 1,660,654
229 FDC
38,629,988 13,150 0 0 0 0 0 0 0 8 12 3,200 5,700 0 0 507,899
230 FIR
27,039,864 28,700 28,700 8,800 28,837 132,400 28,900 4,200 200 136 69 178,500 153,900 145,400 4,192 781,452
231 FIT
254,730,247 20,250 18,850 58,400 18,851 211,500 18,850 1,200 -1,400 7 751 271,100 5,192,500 271,100 5,110 4,801,665
232 FLC
709,997,807 5,860 5,950 837,400 6,234 32,196,000 6,270 351,400 410 1,409 495 34,374,000 33,384,800 33,384,800 207,910 4,451,686
233 FMC
49,044,000 33,000 33,000 7,500 32,735 190,100 33,000 15,200 0 272 202 223,700 219,800 212,800 6,972 1,618,452
234 FPT
783,987,486 66,900 66,800 21,900 67,497 3,018,100 67,000 71,900 100 864 1,042 3,228,000 3,127,400 3,111,900 209,992 52,521,642
235 FRT
78,981,792 32,700 32,700 27,200 32,956 1,072,600 32,700 31,700 0 673 577 1,157,200 1,137,000 1,131,500 37,275 2,582,705
236 FTM
50,000,000 2,070 1,930 122,000 1,974 561,900 1,960 39,400 -110 279 195 810,900 867,100 723,300 1,421 98,000
237 FTS
132,267,349 17,400 17,400 33,700 17,363 561,700 17,600 7,700 200 442 382 622,200 659,100 603,100 10,474 2,327,897
238 FUCTVGF1
15,000,000 14,000 0 0 0 0 0 0 0 0 0 0 0 0 0 210,000
239 FUCTVGF2
17,000,000 12,000 0 0 0 0 12,500 100 500 2 2 100 100 100 1 212,500
240 FUCVREIT
5,000,000 7,200 0 0 7,250 8,000 7,700 0 500 17 6 11,600 8,000 8,000 58 38,500
241 FUEMAV30
22,400,000 13,570 0 0 13,609 30,200 13,590 0 20 262 400 62,500 40,300 30,200 411 304,416
242 FUESSV30
4,900,000 14,260 0 0 14,346 21,400 14,340 0 80 366 331 70,300 51,500 21,400 307 70,266
243 FUESSV50
13,500,000 16,900 16,900 21,700 17,032 52,900 17,000 0 100 10 21 123,500 117,800 74,600 1,268 229,500
244 FUESSVFL
83,300,000 15,060 0 0 14,950 60,400 14,900 0 -160 582 611 82,400 64,100 60,400 903 1,241,170
245 FUEVFVND
362,200,000 18,600 18,990 15,000 18,772 917,400 18,850 400 250 443 568 937,000 937,300 932,800 17,513 6,827,470
246 FUEVN100
6,000,000 15,000 15,000 100 15,084 53,300 15,070 0 70 156 229 58,100 53,700 53,400 806 90,420
247 GAB
13,800,000 195,300 195,000 600 194,865 3,700 194,800 0 -500 5 7 9,000 7,000 4,300 838 2,688,240
248 GAS
1,913,950,000 86,600 86,300 4,500 85,142 1,197,500 84,700 23,400 -1,900 987 708 1,320,500 1,256,400 1,225,400 104,328 162,111,565
249 GDT
17,136,968 39,250 0 0 39,508 24,400 39,700 200 450 40 22 42,800 27,600 24,600 972 669,652
250 GEG
271,175,188 19,750 19,750 8,000 19,522 740,200 19,400 8,200 -350 524 397 784,500 800,700 756,400 14,767 5,260,799
251 GEX
488,244,000 22,350 22,100 131,300 22,630 5,389,100 22,550 195,500 200 1,054 972 5,844,400 5,788,300 5,715,900 129,268 10,868,402
252 GIL
36,000,000 47,500 47,900 7,300 50,003 735,300 50,800 8,100 3,300 447 446 1,143,000 750,700 750,700 37,529 1,827,977
253 GMC
30,005,280 32,900 32,900 600 30,802 34,900 30,600 0 -2,300 67 113 35,500 48,700 35,500 1,095 916,654
254 GMD
296,924,957 32,100 32,000 67,100 33,007 3,888,400 32,500 53,600 400 1,011 1,036 4,093,700 4,035,100 4,009,100 132,235 9,794,784
255 GSP
36,000,000 12,400 12,400 100 12,725 70,100 12,700 1,300 300 81 68 79,800 81,700 71,500 910 457,200
256 GTA
10,400,000 14,000 14,000 200 13,913 2,300 13,800 0 -200 12 18 10,000 14,200 2,500 35 135,654
257 GTN
250,000,000 26,850 26,400 32,300 26,459 1,900,200 26,350 52,200 -500 904 680 2,183,000 2,016,000 1,984,700 52,505 6,561,150
258 GVR
4,000,000,000 32,100 31,550 125,600 32,550 4,660,300 32,450 110,800 350 1,021 1,035 4,952,000 4,970,400 4,896,700 159,251 129,800,000
259 HAG
927,467,947 5,800 5,780 95,500 5,891 9,166,100 5,830 272,100 30 1,221 1,247 9,669,900 9,638,900 9,533,700 56,136 5,406,738
260 HAH
48,782,751 18,450 18,450 15,000 18,388 768,200 18,450 25,100 0 438 350 843,900 826,100 808,300 14,866 874,397
261 HAI
182,682,799 3,370 3,300 164,400 3,436 5,460,600 3,460 119,800 90 649 628 5,756,900 5,818,600 5,744,800 19,722 632,082
262 HAP
55,626,621 7,220 7,100 12,800 7,178 783,500 7,220 10,200 0 337 293 821,900 820,700 806,500 5,788 400,502
263 HAR
101,350,100 5,810 5,700 24,000 5,847 908,500 5,930 43,400 120 382 367 994,800 981,700 975,900 5,706 567,407
264 HAS
8,000,000 8,500 0 0 0 0 8,200 3,200 -300 3 8 3,300 8,700 3,200 26 63,960
265 HAX
36,744,399 21,200 21,000 16,400 21,625 459,000 21,200 20,500 0 337 334 505,100 510,200 495,900 10,705 776,135
266 HBC
230,875,398 16,700 16,500 89,100 17,639 15,900,300 17,850 106,500 1,150 1,494 1,020 17,897,700 16,095,900 16,095,900 283,829 4,121,126
267 HCD
27,000,000 2,990 2,910 103,800 2,967 387,200 2,970 10,300 -20 220 189 643,600 543,800 501,300 1,481 80,190
268 HCM
305,882,263 30,800 30,250 53,100 30,572 6,673,600 31,400 116,100 600 1,271 1,291 6,877,300 6,950,600 6,842,800 209,277 9,578,314
269 HDB
1,608,848,818 26,100 26,100 61,100 25,777 2,269,300 25,650 42,700 -450 769 599 2,447,400 2,433,200 2,373,100 61,185 40,880,131
270 HDC
66,515,837 40,850 40,850 9,700 41,325 1,166,900 40,650 27,300 -200 578 540 1,211,900 1,263,500 1,203,900 49,728 2,677,819
271 HDG
154,275,018 44,550 45,350 35,600 45,025 1,575,000 44,900 17,600 350 660 541 1,651,500 1,659,100 1,628,200 73,319 6,926,948
272 HHS
274,744,063 6,900 6,890 163,000 6,934 4,926,000 6,890 109,800 -10 838 741 5,226,400 5,262,500 5,198,800 36,038 1,892,987
273 HID
58,765,032 3,600 3,520 2,000 3,707 875,000 3,810 20,000 210 156 179 946,500 962,900 897,000 3,327 223,873
274 HII
32,027,500 21,400 21,300 7,800 21,112 479,200 21,100 800 -300 138 136 513,300 505,100 487,800 10,300 675,780
275 HMC
21,000,000 16,700 16,700 3,000 16,784 110,400 17,450 300 750 67 80 119,100 120,300 113,700 1,908 366,450
276 HNG
1,108,553,895 14,300 14,100 64,200 13,809 7,465,500 13,550 373,900 -750 1,348 1,144 8,471,600 7,998,500 7,903,600 109,061 15,020,905
277 HOT
8,000,000 27,050 0 0 0 0 0 0 0 9 0 3,900 0 0 0 216,398
278 HPG
3,313,282,659 43,650 43,250 244,700 44,246 32,052,800 43,700 793,700 50 1,980 1,911 33,611,300 33,252,100 33,091,200 1,463,480 144,790,452
279 HPX
264,494,582 34,400 34,400 38,000 34,507 554,300 34,400 0 0 56 77 604,400 608,900 592,300 20,434 9,098,614
280 HQC
476,600,000 2,860 2,800 821,500 2,839 24,134,800 2,800 296,300 -60 1,291 1,117 25,799,300 25,760,000 25,252,600 71,643 1,334,478
281 HRC
30,206,622 60,000 0 0 0 0 0 0 0 4 4 15,200 700 0 0 1,812,397
282 HSG
444,625,213 26,500 26,400 130,200 26,837 7,907,800 26,850 311,200 350 1,158 1,128 8,630,100 8,468,400 8,349,200 224,028 11,929,404
283 HSL
17,167,144 6,380 6,000 44,800 6,012 168,500 6,000 800 -380 165 1