+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: 1,241.81 -8.76 (-0.7%)
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 745,215,600 95.17% 21,071,672 93.99% 37,802,547 4.83% 1,347,716 6.01% 783,018,147 22,419,388
cổ phiếu 745,215,600 95.17% 21,071,672 93.99% 37,802,547 4.83% 1,347,716 6.01% 783,018,147 22,419,388 4,679,686,709
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 494,322 227.15% 342,201 166.45% 152,121
Khối lượng 2,096,196,100 145.37% 1,676,769,000 104.9% 419,427,100
(+/-)% : 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 15,850 15,750 66,800 15,581 4,564,700 15,350 311,000 -500 3,182 1,416 8,088,000 12,450,400 4,942,500 76,947 3,404,016
2 AAM
12,346,411 10,300 10,350 100 10,000 400 10,450 100 150 25 13 10,400 17,900 600 6 109,215
3 AAT
34,800,000 18,600 18,750 70,600 18,130 721,500 18,200 8,000 -400 356 240 1,208,900 1,203,100 800,100 14,550 633,360
4 ABS
80,000,000 52,400 48,750 900 48,667 3,000 48,750 0 -3,650 16 476 3,900 965,300 3,900 190 3,900,000
5 ACB
2,161,558,460 34,800 34,500 81,400 34,906 11,408,400 35,200 569,300 400 8,798 6,125 24,319,800 27,942,500 12,059,100 421,070 76,086,858
6 ACC
30,000,000 15,450 0 0 15,233 17,200 15,200 4,000 -250 61 56 90,700 88,500 21,200 323 456,000
7 ACL
50,159,019 12,600 0 0 12,453 48,100 12,500 2,400 -100 76 101 81,600 118,300 50,500 629 626,988
8 ADG
18,000,333 58,500 58,400 400 56,818 90,500 56,000 2,500 -2,500 147 70 111,800 154,200 93,400 5,305 1,008,019
9 ADS
28,069,450 13,850 13,850 500 13,663 92,000 13,900 10,900 50 150 159 252,500 178,300 103,400 1,416 390,165
10 AGG
82,750,577 45,650 45,600 66,700 45,498 2,311,200 45,650 227,800 0 976 885 3,803,500 3,683,200 2,605,700 118,597 3,777,564
11 AGM
18,200,000 17,250 18,450 62,000 18,442 32,100 18,450 0 1,200 133 39 834,600 94,100 94,100 1,736 335,790
12 AGR
212,000,000 11,000 10,850 2,300 10,829 594,700 10,750 30,300 -250 1,122 645 1,424,600 1,488,100 627,300 6,791 2,270,399
13 AMD
163,504,874 7,010 6,800 325,300 6,603 11,414,100 7,380 1,511,000 370 3,617 1,530 17,022,900 22,460,200 13,250,400 88,719 1,206,666
14 ANV
127,539,625 22,200 0 0 21,756 78,000 21,850 300 -350 175 153 289,200 243,600 78,300 1,704 2,777,744
15 APC
20,121,395 22,550 22,550 100 22,864 63,200 23,000 4,500 450 71 117 159,100 148,200 67,800 1,551 457,816
16 APG
34,028,900 9,090 9,090 64,700 8,919 1,071,300 8,900 12,800 -190 720 490 1,720,400 2,138,800 1,148,800 10,256 302,857
17 APH
195,107,442 53,600 53,600 16,200 53,727 1,064,900 54,000 16,100 400 384 548 1,311,800 1,268,900 1,097,200 58,952 10,535,802
18 ASM
258,867,849 13,550 13,500 37,300 13,515 1,625,500 13,450 42,300 -100 1,673 1,175 4,738,000 3,943,100 1,705,100 23,042 3,481,773
19 ASP
37,339,929 6,890 0 0 6,807 35,700 6,800 100 -90 64 74 87,000 95,500 35,800 244 253,909
20 AST
45,000,000 53,500 53,100 600 52,301 36,500 51,900 600 -1,600 188 166 89,600 106,000 37,700 1,972 2,335,500
21 BCE
35,000,000 11,700 0 0 11,664 69,700 11,550 19,500 -150 140 123 210,100 309,200 89,200 1,039 404,250
22 BCG
203,468,140 13,150 13,150 9,700 12,847 1,298,800 12,800 23,700 -350 1,234 776 2,403,700 2,543,400 1,332,200 17,117 2,604,392
23 BCM
1,035,000,000 56,200 56,000 200 54,509 51,900 55,800 8,000 -400 132 128 105,100 118,000 60,100 3,286 57,753,000
24 BFC
57,167,993 21,300 20,600 1,000 21,079 160,300 20,900 6,700 -400 178 131 466,400 223,500 168,000 3,540 1,194,811
25 BHN
231,800,000 67,800 0 0 65,000 1,600 66,700 0 -1,100 35 30 6,400 11,100 1,600 104 15,461,060
26 BIC
117,276,895 20,600 0 0 20,374 133,700 20,500 4,700 -100 156 111 197,900 231,500 138,400 2,820 2,404,176
27 BID
4,022,018,040 41,250 40,600 73,200 40,797 3,534,300 40,650 99,100 -600 5,418 2,493 6,654,200 6,487,100 3,706,600 151,189 163,495,033
28 BKG
32,000,000 10,050 10,000 20,000 9,985 68,400 10,000 28,400 -50 120 104 243,200 212,900 116,800 1,167 320,000
29 BMC
12,392,630 15,300 0 0 15,102 34,300 15,300 300 0 93 80 75,200 124,400 34,600 523 189,607
30 BMI
91,354,037 28,200 28,050 3,000 28,046 887,900 28,100 28,500 -100 389 460 3,925,700 1,483,100 919,400 25,787 2,567,048
31 BMP
81,860,938 59,400 59,300 900 59,049 28,400 58,600 500 -800 108 142 70,700 146,800 29,800 1,759 4,797,051
32 BRC
12,374,997 12,500 12,500 100 12,459 6,100 12,400 0 -100 30 15 15,000 12,200 6,200 77 153,450
33 BTP
60,485,600 16,500 16,150 4,400 15,874 14,300 15,500 3,200 -1,000 62 71 32,800 82,300 21,900 347 937,527
34 BTT
13,500,000 52,000 0 0 50,000 100 50,000 0 -2,000 4 7 3,700 3,300 100 5 675,000
35 BVH
742,322,764 56,000 55,700 4,200 54,820 1,115,500 54,200 57,700 -1,800 2,258 2,283 2,721,900 2,063,800 1,177,400 64,514 40,233,894
36 BWE
187,500,000 29,400 29,400 4,500 29,218 425,700 29,150 27,100 -250 476 265 669,900 1,036,100 457,300 13,359 5,465,625
37 C32
15,030,145 26,100 0 0 25,740 73,000 25,850 2,200 -250 137 101 430,000 205,400 75,200 1,936 388,529
38 C47
18,722,143 12,600 12,300 200 12,360 185,600 12,600 15,400 0 135 156 363,700 485,400 201,200 2,490 235,899
39 CAV
57,600,000 61,500 0 0 60,000 3,400 60,000 0 -1,500 26 26 7,000 8,500 3,400 204 3,449,366
40 CCI
17,743,865 16,500 0 0 16,000 2,500 16,300 100 -200 18 29 10,300 23,600 2,600 42 285,920
41 CCL
47,499,885 13,050 13,000 1,300 12,811 297,100 12,700 28,800 -350 410 255 626,100 782,200 327,200 4,189 603,249
42 CDC
21,988,716 15,500 0 0 14,857 3,500 15,000 2,000 -500 38 62 16,300 68,700 5,500 82 329,831
43 CEE
41,500,000 15,000 0 0 15,238 2,100 15,400 0 400 19 9 7,300 6,000 2,100 32 608,300
44 CFPT2016
5,000,000 7,850 7,660 1,200 7,873 217,700 7,900 11,300 50 311 224 459,300 569,800 230,200 1,813 39,500
45 CFPT2101
2,000,000 5,440 5,440 1,300 5,768 307,900 6,200 8,700 760 472 322 913,200 622,500 317,900 1,837 12,400
46 CHDB2101
2,000,000 3,370 3,710 14,400 3,704 422,200 3,770 0 400 358 169 1,144,500 616,000 436,600 1,617 7,540
47 CHP
146,912,668 18,700 0 0 18,537 28,700 18,600 100 -100 55 22 149,700 54,000 28,800 533 2,732,576
48 CHPG2018
3,000,000 7,340 7,360 2,000 7,624 598,900 7,720 3,100 380 271 324 16,784,400 2,403,400 604,000 4,605 23,160
49 CHPG2020
1,000,000 37,800 0 0 38,275 31,300 38,300 0 500 263 272 2,280,500 673,000 31,300 1,198 38,300
50 CHPG2101
2,000,000 8,400 8,400 3,000 9,113 272,700 9,420 0 1,020 332 182 703,000 397,800 275,700 2,510 18,840
51 CHPG2102
2,000,000 23,500 23,500 1,000 24,298 84,000 25,400 200 1,900 121 107 232,900 223,600 85,200 2,070 50,800
52 CHPG2103
4,000,000 12,400 12,400 500 13,112 241,000 13,700 1,000 1,300 473 330 1,518,600 544,800 242,500 3,180 54,800
53 CHPG2104
2,000,000 8,950 8,950 5,000 9,516 318,400 10,310 6,700 1,360 688 356 972,600 584,900 330,100 3,144 20,620
54 CHPG2105
5,000,000 13,800 13,800 3,300 14,528 636,000 15,260 7,300 1,460 891 421 1,359,600 1,162,400 646,600 9,397 76,300
55 CHPG2106
3,000,000 6,950 9,000 233,000 8,999 463,700 9,000 0 2,050 1,200 63 4,096,000 696,700 696,700 6,270 27,000
56 CHPG2107
4,000,000 1,560 2,370 100 2,375 83,800 2,370 0 810 2,454 37 19,717,600 83,900 83,900 199 9,480
57 CIG
31,539,947 8,000 8,000 1,000 7,742 24,800 7,800 4,600 -200 34 50 36,600 54,600 30,400 236 246,012
58 CII
283,168,152 20,300 20,300 23,300 19,843 1,995,600 19,850 467,100 -450 1,583 797 4,366,700 4,110,500 2,486,000 49,344 4,740,940
59 CKDH2001
3,000,000 2,560 2,560 2,600 2,475 524,400 2,490 1,000 -70 185 230 10,602,200 2,148,100 528,000 1,307 7,470
60 CKDH2002
3,000,000 3,890 0 0 3,771 263,600 3,770 8,000 -120 171 185 485,600 803,800 271,600 1,024 11,310
61 CKDH2101
2,000,000 3,200 3,000 6,000 3,025 286,300 3,090 2,400 -110 237 157 686,800 635,700 294,700 891 6,180
62 CKDH2102
2,000,000 5,650 6,000 3,200 5,656 206,500 5,690 10,000 40 163 104 474,000 366,800 219,700 1,245 11,380
63 CKG
52,499,781 15,500 15,500 18,000 15,915 3,088,000 15,900 54,600 400 2,468 3,290 5,997,200 7,260,400 3,160,600 50,291 1,311,747
64 CLC
26,207,583 38,100 0 0 37,342 22,200 37,500 200 -600 48 34 50,700 47,300 22,400 836 982,784
65 CLL
34,000,000 31,000 0 0 30,000 1,500 29,600 0 -1,400 41 17 13,500 10,300 1,500 45 1,006,400
66 CLW
13,000,000 32,000 0 0 0 0 0 0 0 3 8 2,800 9,600 0 0 416,000
67 CMBB2010
3,000,000 15,800 15,220 500 15,767 271,200 15,850 1,000 50 715 530 53,411,700 5,226,800 272,700 4,300 47,550
68 CMBB2101
4,000,000 6,570 6,510 6,800 6,582 689,900 7,000 8,800 430 861 574 1,857,700 1,148,300 705,500 4,647 28,000
69 CMBB2102
1,800,000 1,210 0 0 1,423 23,900 1,420 0 210 1,205 26 10,714,700 23,900 23,900 34 2,556
70 CMG
99,999,866 34,700 34,900 2,000 34,220 37,200 34,700 9,000 0 93 105 89,500 111,000 48,200 1,655 3,469,995
71 CMSN2009
3,000,000 3,540 3,540 100 3,442 232,100 3,440 23,300 -100 202 278 15,726,700 1,735,800 255,500 879 10,320
72 CMSN2101
2,000,000 3,300 3,400 3,700 3,212 137,600 3,150 6,000 -150 220 132 399,700 529,300 147,300 474 6,300
73 CMSN2102
2,000,000 3,100 3,100 5,000 3,011 189,000 3,040 400 -60 219 121 488,400 608,000 194,400 586 6,080
74 CMSN2103
2,500,000 4,240 5,340 139,700 5,339 714,500 5,340 0 1,100 372 42 1,200,900 854,200 854,200 4,561 13,350
75 CMV
12,103,912 14,700 0 0 14,286 1,400 15,700 0 1,000 5 5 5,400 4,500 1,400 20 285,047
76 CMWG2013
1,000,000 26,210 0 0 26,250 17,600 26,150 0 -60 490 389 1,478,000 242,600 17,600 462 26,150
77 CMWG2016
5,000,000 3,630 3,630 5,000 3,638 267,200 3,570 8,500 -60 540 208 10,198,000 1,306,100 280,700 1,020 17,850
78 CMWG2101
5,000,000 3,900 3,900 200 3,798 114,000 3,890 5,000 -10 269 215 533,600 319,900 119,200 453 19,450
79 CMWG2102
1,500,000 7,000 7,000 14,000 6,996 157,100 6,800 1,700 -200 113 95 317,600 319,200 172,800 1,208 10,200
80 CMWG2103
2,000,000 3,480 3,110 2,800 3,410 82,700 3,310 200 -170 152 116 278,900 241,800 85,700 292 6,620
81 CMWG2104
2,000,000 5,780 5,780 2,900 5,749 146,800 5,800 400 20 191 186 318,400 513,000 150,100 864 11,600
82 CMWG2105
2,500,000 5,490 6,710 10,100 5,524 148,800 6,400 3,600 910 202 72 308,100 236,500 162,500 914 16,000
83 CMX
30,408,751 13,850 13,700 500 13,589 141,000 13,550 5,700 -300 292 272 312,100 393,600 147,200 2,000 412,039
84 CNG
27,000,000 21,500 21,500 2,000 21,364 77,700 21,500 100 0 222 161 233,500 296,900 79,800 1,705 580,493
85 CNVL2003
5,000,000 7,280 0 0 7,555 591,300 7,610 30,400 330 237 210 9,955,200 13,274,600 621,700 4,698 38,050
86 CNVL2101
2,000,000 5,130 5,180 2,000 5,145 355,700 5,100 53,000 -30 214 171 774,300 667,200 410,700 2,110 10,200
87 COM
14,120,628 43,100 0 0 40,000 200 43,000 0 -100 20 4 16,700 900 200 8 607,187
88 CPNJ2101
5,000,000 2,450 2,410 3,400 2,354 240,000 2,380 16,300 -70 294 241 578,400 747,100 259,700 612 11,900
89 CPNJ2102
1,500,000 5,310 5,900 5,000 5,160 237,800 5,300 1,200 -10 385 155 450,500 447,100 244,000 1,263 7,950
90 CPNJ2103
2,500,000 4,200 4,200 4,800 4,028 148,200 3,980 2,000 -220 181 126 371,800 438,800 155,000 625 9,950
91 CRC
15,000,000 10,300 10,050 1,200 10,056 143,000 10,000 100 -300 227 147 260,800 613,200 144,300 1,451 150,000
92 CRE
95,999,908 41,600 41,800 55,200 42,209 1,960,600 41,950 139,500 350 519 349 3,030,200 3,011,700 2,155,300 90,914 4,027,192
93 CREE2101
4,000,000 3,850 3,850 10,800 3,863 601,800 4,150 13,500 300 587 404 1,187,700 1,135,900 626,100 2,423 16,600
94 CSBT2101
2,000,000 2,470 2,250 800 2,329 135,700 2,450 2,400 -20 174 89 839,400 266,400 138,900 324 4,900
95 CSM
103,626,467 18,600 18,200 100 18,404 21,300 18,350 0 -250 34 91 32,500 130,000 21,400 394 1,901,524
96 CSTB2007
3,000,000 6,750 0 0 6,575 449,900 6,610 500 -140 216 239 22,360,000 1,676,200 450,400 2,961 19,830
97 CSTB2010
3,500,000 6,330 0 0 6,223 327,000 6,280 0 -50 329 224 16,745,500 974,600 327,000 2,035 21,980
98 CSTB2014
5,000,000 12,690 11,800 500 12,355 211,000 12,300 1,000 -390 786 628 135,590,700 41,485,500 212,500 2,625 61,500
99 CSTB2101
2,000,000 6,100 6,100 300 5,866 301,400 6,000 2,600 -100 358 155 1,010,400 541,400 304,300 1,785 12,000
100 CSTB2102
2,000,000 7,650 7,500 1,300 7,404 226,100 7,600 1,100 -50 270 176 688,700 757,900 228,500 1,693 15,200
101 CSTB2103
5,000,000 6,700 6,250 6,300 6,586 683,100 6,730 1,500 30 701 376 1,602,600 1,647,600 690,900 4,548 33,650
102 CSTB2104
2,500,000 7,590 8,000 14,900 7,727 734,600 7,650 1,500 60 772 324 2,239,600 2,374,200 751,000 5,806 19,125
103 CSV
44,200,000 27,800 0 0 27,358 98,800 27,500 100 -300 180 161 215,400 263,200 98,900 2,705 1,215,500
104 CTCB2012
5,000,000 25,500 25,500 800 25,634 321,800 25,560 1,500 60 766 871 51,406,900 9,359,300 324,100 8,307 127,800
105 CTCB2101
1,000,000 18,800 0 0 19,449 185,100 19,200 1,600 400 269 205 360,000 452,100 186,700 3,631 19,200
106 CTCB2102
5,000,000 8,530 8,500 5,100 8,497 478,400 8,500 6,800 -30 736 650 1,257,000 1,613,700 490,300 4,166 42,500
107 CTCB2103
5,000,000 9,700 9,700 6,600 9,632 562,800 9,680 3,300 -20 690 497 1,168,300 1,408,200 572,700 5,517 48,400
108 CTCB2104
2,000,000 3,800 5,400 15,000 0 0 5,400 0 1,600 1,253 1 4,736,300 15,000 15,000 81 10,800
109 CTCH2001
4,000,000 600 600 6,900 429 874,600 340 48,900 -260 491 393 3,348,300 2,859,600 930,400 395 1,360
110 CTCH2003
3,000,000 2,530 2,520 1,500 2,349 640,700 2,350 1,500 -180 432 187 1,431,200 1,129,800 643,700 1,513 7,050
111 CTCH2101
2,000,000 3,100 3,190 200 2,883 71,800 2,880 200 -220 115 81 164,300 537,400 72,200 209 5,760
112 CTCH2102
2,000,000 3,110 3,800 22,900 3,204 285,900 3,300 6,800 190 364 109 611,400 511,300 315,600 1,025 6,600
113 CTCH2103
5,000,000 1,030 0 0 1,409 111,400 1,410 0 380 434 25 6,414,100 111,400 111,400 157 7,050
114 CTD
79,255,000 62,500 62,300 2,600 60,504 608,600 58,600 90,500 -3,900 1,493 955 1,126,800 1,246,100 701,700 42,289 4,353,023
115 CTF
68,300,000 19,800 19,350 500 19,540 175,900 19,750 4,400 -50 125 126 222,700 261,300 180,800 3,533 1,348,925
116 CTG
3,723,404,556 42,900 42,600 191,800 43,109 23,604,200 43,800 1,791,800 900 12,052 10,481 48,765,900 43,293,000 25,587,800 1,104,183 163,085,120
117 CTI
62,999,997 16,350 16,550 3,300 16,164 387,400 16,100 17,500 -250 384 283 917,200 938,800 408,200 6,598 882,280
118 CTS
106,436,576 15,150 15,050 5,500 14,831 539,400 14,750 26,200 -400 727 557 1,007,100 1,412,500 571,100 8,469 1,569,394
119 CVHM2008
3,500,000 2,950 0 0 2,781 457,000 2,800 2,900 -150 366 221 1,572,600 1,501,300 459,900 1,279 9,800
120 CVHM2101
2,000,000 3,450 0 0 3,314 185,600 3,270 3,000 -180 112 127 283,400 530,700 188,600 625 6,540
121 CVHM2102
5,000,000 3,830 3,830 900 3,741 360,100 3,750 7,500 -80 339 263 686,600 818,200 368,500 1,378 18,750
122 CVHM2103
2,500,000 3,170 3,100 100 2,967 259,200 2,860 5,000 -310 225 117 468,800 597,900 264,300 784 7,150
123 CVHM2104
5,000,000 3,820 3,720 1,500 3,671 592,700 3,700 6,500 -120 491 278 1,333,300 1,352,000 600,700 2,206 18,500
124 CVHM2105
2,000,000 3,220 3,690 91,300 3,643 646,800 3,880 3,900 660 628 196 2,049,300 1,933,400 742,000 2,708 7,760
125 CVHM2106
3,000,000 1,300 0 0 1,975 89,600 1,980 0 680 753 41 8,164,500 89,600 89,600 177 5,940
126 CVIC2005
3,000,000 3,410 3,150 20,200 3,261 324,700 3,250 14,900 -160 339 149 11,430,000 643,800 359,800 1,171 9,750
127 CVIC2101
2,000,000 3,680 0 0 3,602 259,600 3,590 12,100 -90 207 127 468,300 1,006,800 271,700 979 7,180
128 CVIC2102
1,500,000 4,140 0 0 4,088 82,200 4,140 5,000 0 153 139 243,700 353,300 87,200 356 6,210
129 CVJC2006
5,000,000 1,230 1,200 5,000 1,158 287,600 1,110 9,000 -120 232 149 720,200 741,600 301,600 349 5,550
130 CVNM2011
5,000,000 1,190 1,150 2,000 1,123 479,900 1,170 51,200 -20 339 168 1,081,400 948,400 533,100 599 5,850
131 CVNM2101
2,000,000 2,460 2,400 1,000 2,371 95,300 2,390 200 -70 152 95 183,800 321,400 96,500 228 4,780
132 CVNM2102
4,000,000 2,380 2,350 2,000 2,289 376,200 2,270 3,000 -110 333 176 978,700 723,000 381,200 873 9,080
133 CVNM2103
3,000,000 2,460 0 0 2,392 219,900 2,450 5,100 -10 193 162 566,700 411,300 225,000 539 7,350
134 CVNM2104
2,000,000 2,630 3,240 51,100 3,049 354,600 3,250 0 620 337 151 953,300 805,500 405,700 1,247 6,500
135 CVPB2015
5,000,000 36,500 34,000 100 35,899 200,200 35,310 1,000 -1,190 571 443 105,212,900 50,576,200 201,300 7,225 176,550
136 CVPB2101
3,000,000 13,000 12,400 22,400 12,780 149,300 13,200 300 200 410 305 486,500 541,700 172,000 2,190 39,600
137 CVPB2102
2,000,000 12,880 12,980 200 12,877 113,300 12,700 1,000 -180 83 120 166,900 402,100 114,500 1,475 25,400
138 CVPB2103
5,000,000 13,550 13,000 9,400 13,433 253,100 13,600 6,000 50 928 372 31,909,700 10,975,900 268,500 3,603 68,000
139 CVPB2104
2,000,000 5,910 7,340 282,400 7,304 547,900 7,340 0 1,430 746 145 1,519,200 969,700 830,300 6,075 14,680
140 CVRE2009
3,000,000 990 1,020 4,000 929 653,300 870 2,000 -120 334 254 1,626,000 2,578,600 659,300 613 2,610
141 CVRE2011
2,500,000 1,490 1,490 200 1,400 161,400 1,350 14,400 -140 156 118 385,400 546,300 176,000 246 3,375
142 CVRE2013
5,000,000 8,360 8,200 3,300 8,279 154,600 8,290 1,000 -70 244 136 436,300 406,600 158,900 1,316 41,450
143 CVRE2101
2,000,000 2,850 2,730 1,200 2,807 146,400 2,910 200 60 141 96 518,300 276,800 147,800 414 5,820
144 CVRE2102
5,000,000 2,520 2,600 3,500 2,501 487,500 2,530 5,600 10 430 307 1,197,400 1,049,500 496,600 1,242 12,650
145 CVRE2103
5,000,000 2,900 2,900 300 2,757 290,500 2,850 12,100 -50 250 220 700,400 708,600 302,900 836 14,250
146 CVRE2104
2,500,000 4,850 4,100 17,600 4,776 158,500 4,800 1,600 -50 273 96 450,700 357,000 177,700 837 12,000
147 CVT
36,690,887 43,300 0 0 41,957 9,200 42,950 1,400 -350 28 55 16,400 44,900 10,600 446 1,575,874
148 D2D
30,304,758 52,800 52,800 3,000 52,612 187,600 52,400 9,300 -400 297 293 429,700 376,100 199,900 10,515 1,585,610
149 DAG
51,795,085 6,100 6,100 6,100 6,035 268,600 6,000 15,000 -100 314 226 525,300 566,400 289,700 1,748 357,373
150 DAH
34,200,000 8,500 8,260 4,300 8,435 630,600 8,700 88,100 200 199 504 970,400 1,363,500 723,000 6,122 297,540
151 DAT
46,005,413 25,900 0 0 25,000 1,600 25,000 0 -900 10 14 3,300 6,300 1,600 40 1,150,135
152 DBC
104,763,911 57,200 57,000 54,000 57,130 2,135,800 57,000 26,400 -200 1,421 1,860 3,781,400 5,233,800 2,216,200 126,602 5,971,543
153 DBD
52,379,000 45,900 45,900 200 45,818 11,000 45,850 100 -50 34 37 58,500 46,200 11,300 517 2,399,739
154 DBT
14,205,116 12,100 0 0 11,932 8,800 12,000 0 -100 27 40 31,900 46,300 8,800 105 170,461
155 DC4
31,999,758 16,400 16,500 1,300 16,139 20,200 16,100 0 -300 41 56 25,300 61,500 21,500 347 515,196
156 DCL
56,832,824 32,500 31,600 3,800 31,470 380,900 31,500 3,800 -1,000 307 256 607,400 926,300 388,500 12,226 1,790,234
157 DCM
529,400,000 16,050 15,950 6,800 15,780 1,811,800 15,550 193,700 -500 1,468 859 3,512,600 4,016,900 2,012,300 31,710 8,232,170
158 DGC
148,766,943 65,900 67,700 60,100 68,185 1,722,100 68,400 77,500 2,500 3,142 1,258 3,487,300 3,093,000 1,859,700 126,784 10,175,599
159 DGW
43,151,747 117,400 117,400 3,700 119,791 397,300 119,000 2,700 1,600 822 1,511 688,000 1,111,900 403,700 48,348 5,117,033
160 DHA
15,119,946 49,300 49,400 100 49,353 20,100 49,700 400 400 86 74 57,900 77,000 20,600 1,017 731,886
161 DHC
55,995,783 94,300 0 0 95,369 683,900 95,700 4,700 1,400 2,199 260 1,013,100 944,900 688,600 65,672 5,358,796
162 DHG
130,746,071 98,500 99,000 2,000 97,161 31,700 97,500 2,900 -1,000 214 143 112,500 115,500 36,600 3,561 12,747,742
163 DHM
31,396,180 10,200 10,150 3,400 9,985 322,700 10,000 33,000 -200 161 274 435,900 658,200 359,100 3,587 313,962
164 DIG
314,943,601 27,800 27,800 26,400 27,339 2,770,700 27,050 80,200 -750 2,602 1,938 5,044,200 7,299,900 2,877,300 78,650 8,519,224
165 DLG
299,309,720 3,150 3,060 26,700 3,011 6,357,600 2,970 395,000 -180 2,614 1,676 11,483,900 14,215,400 6,779,300 20,395 888,950
166 DMC
34,727,465 49,200 49,400 2,600 49,408 28,700 49,500 100 300 104 75 78,500 84,200 31,400 1,551 1,719,010
167 DPG
44,999,810 36,000 35,800 2,000 35,690 251,300 35,600 10,200 -400 409 230 512,500 594,800 263,500 9,404 1,548,593
168 DPM
391,400,000 18,350 18,300 8,300 17,991 1,764,400 18,250 134,700 -100 1,325 704 3,168,200 2,610,700 1,907,400 34,354 7,141,850
169 DPR
43,000,000 46,900 0 0 47,082 115,500 47,400 3,900 500 104 82 179,700 137,500 119,400 5,622 1,901,915
170 DQC
34,359,416 21,600 0 0 20,980 65,300 21,700 2,000 100 105 123 118,600 135,800 67,300 1,414 598,010
171 DRC
118,792,605 27,000 26,550 10,400 26,545 585,000 26,450 14,100 -550 743 574 1,309,700 1,291,800 609,500 16,178 3,142,064
172 DRH
60,999,933 10,400 10,450 12,900 10,330 887,600 10,400 106,400 0 807 501 2,114,000 2,073,500 1,006,900 10,411 627,681
173 DRL
9,500,000 58,900 58,000 400 57,969 6,400 58,000 0 -900 17 5 19,600 11,900 6,800 394 551,000
174 DSN
12,083,009 43,650 43,650 500 43,043 9,200 43,000 0 -650 72 32 36,500 25,800 9,700 418 519,569
175 DTA
18,059,832 10,400 0 0 9,813 182,200 9,980 7,300 -420 142 66 289,400 303,300 189,500 1,861 180,237
176 DTL
61,435,604 17,850 19,050 2,500 18,780 8,200 18,500 0 650 17 5 11,700 123,000 10,700 202 1,121,673
177 DTT
8,151,820 13,500 0 0 13,488 12,900 13,500 0 0 7 7 13,400 28,800 12,900 174 110,050
178 DVP
40,000,000 46,500 46,000 500 46,279 17,200 46,200 500 -300 59 63 39,300 85,300 18,200 842 1,848,000
179 DXG
520,034,667 23,300 23,500 67,800 23,471 5,357,400 23,350 157,400 50 5,554 4,276 11,948,600 13,518,200 5,582,600 130,995 12,102,006
180 DXV
9,900,000 4,550 4,550 200 4,511 13,300 4,600 0 50 33 27 25,900 28,200 13,500 61 45,540
181 E1VFVN30
381,100,000 22,400 22,400 2,400 22,413 1,126,100 22,400 800 0 1,318 954 131,148,300 64,560,500 1,129,300 25,310 8,536,640
182 EIB
1,235,522,904 25,800 26,000 100 25,660 389,400 25,700 16,500 -100 226 328 1,071,100 1,584,500 406,000 10,419 31,596,426
183 ELC
50,928,243 12,050 12,050 700 11,886 283,700 11,900 13,000 -150 256 348 483,100 740,200 297,400 3,535 602,362
184 EMC
15,297,333 18,450 0 0 0 0 0 0 0 1 1 100 200 0 0 282,236
185 EVE
41,979,773 15,350 0 0 14,811 18,500 15,000 1,000 -350 77 62 119,700 121,100 19,500 289 570,720
186 EVG
105,000,000 11,550 0 0 11,215 989,800 11,150 10,400 -400 233 177 1,286,600 2,207,700 1,000,200 11,217 1,170,750
187 FCM
41,000,000 6,790 6,840 100 6,531 44,100 6,790 200 0 79 44 117,700 80,800 44,400 290 278,390
188 FCN
125,439,005 12,350 12,350 82,100 12,123 1,316,200 12,000 75,300 -350 1,090 594 2,693,800 2,685,400 1,473,600 17,874 1,505,268
189 FDC
38,629,988 11,750 0 0 0 0 0 0 0 5 2 4,100 200 0 0 453,826
190 FIR
27,039,864 30,150 30,500 23,900 30,134 209,000 30,300 14,700 150 227 235 512,100 347,900 247,600 7,473 819,308
191 FIT
254,730,247 10,400 10,300 700 10,127 3,291,500 10,100 98,800 -300 2,019 969 6,418,000 6,277,200 3,391,000 34,337 2,572,775
192 FLC
709,997,807 11,300 11,100 689,600 11,123 31,835,200 11,500 2,453,200 200 9,630 8,094 75,946,000 61,868,500 34,978,000 389,977 8,164,975
193 FMC
58,850,000 31,450 31,400 3,100 31,034 110,200 31,100 5,000 -350 239 221 283,800 333,300 118,300 3,673 1,830,235
194 FPT
783,987,486 82,700 82,700 18,500 83,050 2,655,400 83,000 32,000 300 5,095 3,632 4,648,200 5,930,300 2,705,900 224,718 65,496,535
195 FRT
78,981,792 27,600 27,150 13,700 27,285 894,000 27,100 28,500 -500 1,269 868 1,689,100 1,926,700 936,200 25,537 2,140,407
196 FTM
50,000,000 2,870 2,850 5,300 2,713 835,500 2,670 97,200 -200 516 348 1,270,600 2,773,000 938,000 2,542 133,500
197 FTS
132,267,349 18,500 18,300 4,000 18,606 1,203,300 18,600 15,700 100 668 1,007 2,057,100 2,860,000 1,223,000 22,754 2,460,121
198 FUCTVGF2
17,000,000 16,000 0 0 16,364 1,100 16,000 0 0 2 3 1,100 2,300 1,100 18 272,000
199 FUCVREIT
5,000,000 27,050 0 0 26,000 500 25,200 0 -1,850 1 137 500 252,000 500 13 126,000
200 FUEMAV30
32,500,000 15,560 0 0 15,575 91,300 15,750 0 190 329 516 4,521,800 25,012,400 91,300 1,422 511,875
201 FUESSV30
5,400,000 16,800 16,800 4,000 16,667 6,300 16,680 0 -120 876 955 9,101,100 10,805,300 10,300 172 90,072
202 FUESSV50
13,500,000 19,600 19,600 16,000 19,309 30,400 19,400 0 -200 31 17 173,000 141,000 46,400 901 261,900
203 FUESSVFL
132,400,000 18,590 18,600 4,200 18,386 133,800 18,500 200 -90 878 903 9,931,500 10,421,500 138,200 2,542 2,449,400
204 FUEVFVND
523,300,000 23,700 23,700 24,800 22,822 2,112,200 23,000 23,600 -700 2,025 774 5,053,400 5,173,300 2,160,600 49,335 12,035,900
205 FUEVN100
5,100,000 17,070 0 0 17,032 47,500 17,140 1,400 70 334 325 2,956,200 2,993,000 48,900 833 87,414
206 GAB
13,800,000 191,800 0 0 191,667 600 191,600 0 -200 11 8 145,200 4,500 600 115 2,644,080
207 GAS
1,913,950,000 84,900 84,000 4,200 83,128 735,300 84,000 117,400 -900 897 890 1,363,800 1,399,800 856,900 71,339 160,771,800
208 GDT
17,136,968 51,700 50,700 300 50,707 101,800 51,000 1,500 -700 272 189 195,800 216,700 103,600 5,253 860,258
209 GEG
271,175,188 17,200 17,000 3,300 16,957 317,800 16,850 15,900 -350 479 278 700,700 761,700 337,000 5,714 4,569,302
210 GEX
488,244,000 26,550 26,650 8,600 26,470 4,599,700 26,000 349,700 -550 2,301 1,933 8,202,800 10,327,900 4,958,000 131,073 12,694,344
211 GIL
36,000,000 76,300 76,000 6,700 76,786 330,100 75,500 29,100 -800 769 517 777,800 798,900 365,900 28,053 2,716,777
212 GMC
30,005,280 28,550 0 0 28,222 9,000 28,450 0 -100 23 26 11,700 11,200 9,000 254 852,249
213 GMD
301,377,957 34,650 34,650 46,500 34,386 1,539,900 34,100 58,300 -550 1,675 1,514 2,718,600 3,824,000 1,644,700 56,550 10,276,988
214 GSP
36,000,000 12,000 12,000 100 11,891 23,800 11,850 0 -150 62 67 70,200 149,900 23,900 284 426,600
215 GTA
10,400,000 15,200 16,000 2,000 15,814 12,900 15,550 1,000 350 54 53 48,100 65,100 15,900 251 152,857
216 GTN
250,000,000 18,200 17,700 3,100 17,698 476,900 17,550 7,600 -650 911 502 1,068,000 1,069,200 487,600 8,628 4,387,500
217 GVR
4,000,000,000 25,300 25,300 29,600 25,050 2,707,300 24,800 132,800 -500 2,181 1,888 4,983,800 5,997,700 2,869,700 71,859 99,200,000
218 HAG
927,467,947 5,360 5,360 126,000 5,302 6,963,800 5,300 581,000 -60 847 1,501 12,847,300 13,652,300 7,670,800 40,673 4,915,216
219 HAH
48,782,751 26,200 26,000 27,200 25,738 1,557,800 25,750 46,600 -450 1,431 935 2,897,400 2,683,900 1,631,600 42,001 1,220,365
220 HAI
182,682,799 4,940 4,860 25,900 4,670 7,929,900 4,650 484,200 -290 2,990 1,299 12,545,000 15,725,500 8,440,000 39,409 849,475
221 HAP
55,626,621 14,150 13,800 6,800 14,656 4,907,900 14,400 229,000 250 1,144 1,179 7,043,000 13,052,300 5,143,700 75,323 798,785
222 HAR
101,350,100 5,500 5,410 1,000 5,191 1,228,700 5,120 59,600 -380 841 377 1,705,400 2,214,200 1,289,300 6,689 489,903
223 HAS
8,000,000 15,750 0 0 16,000 500 15,000 200 -750 4 8 6,600 5,200 700 11 117,000
224 HAX
36,744,399 25,200 25,000 7,500 25,605 1,109,100 26,300 36,800 1,100 1,109 633 4,302,800 1,565,400 1,153,400 29,554 966,378
225 HBC
230,875,398 15,950 15,850 38,200 15,489 4,276,900 15,300 322,700 -650 3,723 1,773 8,794,500 8,526,600 4,637,800 71,791 3,532,394
226 HCD
27,000,000 4,600 0 0 4,491 909,100 4,500 24,100 -100 481 247 1,654,100 2,197,700 933,200 4,191 121,500
227 HCM
305,882,263 31,800 31,400 109,700 31,566 4,726,800 31,750 69,000 -50 2,657 2,072 8,500,800 9,863,100 4,905,500 154,840 9,685,079
228 HDB
1,608,848,818 28,800 28,400 122,500 29,724 15,235,800 30,000 385,600 1,200 6,277 7,618 28,963,600 29,053,800 15,743,900 467,923 47,813,019
229 HDC
66,515,837 40,350 40,500 4,200 40,034 527,600 40,000 6,400 -350 552 581 811,500 885,600 538,200 21,548 2,660,633
230 HDG
154,275,018 41,200 41,200 17,900 40,304 914,500 40,300 27,300 -900 1,002 662 1,819,900 1,731,000 959,700 38,695 6,217,283
231 HHP
18,000,000 12,250 12,200 2,900 11,852 322,300 11,700 0 -550 238 152 399,000 597,500 325,200 3,855 234,817
232 HHS
274,744,063 6,800 6,810 27,000 6,724 2,819,300 6,680 76,500 -120 1,708 998 5,504,500 6,437,200 2,922,800 19,651 1,835,290
233 HID
58,765,032 4,970 4,810 15,800 4,761 405,400 4,750 9,100 -220 293 186 777,700 799,400 430,300 2,049 279,107
234 HII
32,027,500 21,800 21,700 2,800 22,069 580,000 22,550 10,100 750 267 195 877,600 695,100 592,900 13,089 722,220
235 HMC
21,000,000 23,400 23,400 3,400 24,314 346,300 24,700 600 1,300 385 336 785,200 765,100 350,300 8,515 518,700
236 HNG
1,108,553,895 11,100 11,100 30,400 10,857 9,867,800 10,700 302,500 -400 6,555 2,609 20,491,000 18,991,500 10,200,700 110,706 11,861,527
237 HOT
8,000,000 29,000 0 0 30,000 100 27,050 0 -1,950 13 1 10,100 100 100 3 216,398
238 HPG
3,313,282,659 59,400 59,300 542,300 60,491 28,220,600 60,800 789,800 1,400 20,161 18,882 59,909,500 47,585,100 29,552,700 1,787,210 201,447,586
239 HPX
264,494,582 34,200 34,200 42,800 33,932 572,000 33,750 0 -450 89 153 740,000 863,500 614,800 20,873 8,926,692
240 HQC
476,600,000 3,540 3,540 275,400 3,494 16,891,700 3,390 2,051,700 -150 6,058 3,139 34,588,800 44,475,700 19,218,800 66,951 1,615,672
241 HRC
30,206,622 70,000 0 0 70,000 2,100 70,000 0 0 4 10 8,500 4,000 2,100 147 2,114,464
242 HSG
444,625,213 34,900 34,550 181,600 36,126 20,293,200 36,700 400,800 1,800 11,135 7,608 45,308,700 35,141,100 20,875,600 754,087 16,317,745
243 HSL
17,167,144 7,180 7,200 700 7,014 86,400 7,050 1,500 -130 138 105 171,400 230,400 88,600 622 111,037
244 HT1
381,589,911 16,350 16,250 17,600 16,154 918,300 16,050 13,500 -300 876 596 1,472,100 2,194,800 949,400 15,336 6,123,748
245 HTI
24,949,200 16,750 16,400 6,100 16,485 36,700 16,500 7,700 -250 111 86 125,700 166,500 50,500 832 411,662
246 HTL
12,000,000 18,800 0 0 17,955 8,800 18,800 100 0 10 18 10,700 34,600 8,900 160 225,600
247 HTN
49,509,201 39,900 39,900 600 39,330 201,400 40,700 11,700 800 448 322 412,000 379,200 213,700 8,421 2,015,024
248 HTV
13,104,000 14,800 0 0 20,000 100 15,350 0 550 11 26 8,600 24,800 100 2 201,146
249 HU1
10,000,000 9,500 0 0 9,231 3,900 9,210 0 -290 18 10 30,300 12,200 3,900 36 92,100
250 HU3
9,999,944 7,900 0 0 0 0 0 0 0 3 7 5,400 12,200 0 0 79,000
251 HUB
19,057,316 25,100 0 0 24,944 8,900 25,100 1,900 0 35 38 24,800 41,000 10,800 270 478,339
252 HVH
36,949,995 10,100 10,000 100 9,967 151,500 10,050 5,300 -50 192 191 316,200 402,100 156,900 1,564 371,347
253 HVN
1,418,290,847 27,800 27,800 7,900 27,287 1,009,600 27,200 4,300 -600 1,838 1,029 1,705,400 1,907,400 1,021,800 27,885 38,577,511
254 HVX
38,525,250 4,760 4,760 700 4,938 8,100 5,000 0 240 40 25 42,500 27,300 8,800 43 207,626
255 IBC
81,589,735 24,600 24,600 7,100 24,229 50,600 24,500 2,600 -100 63 75 162,100 102,800 60,300 1,464 1,998,949
256 ICT
32,185,000 19,450 19,450 200 19,121 60,300 19,250 0 -200 155 166 125,700 156,400 60,500 1,157 619,561
257 IDI
227,644,608 6,320 6,310 12,600 6,193 1,388,500 6,080 87,200 -240 1,110 550 2,920,700 4,713,400 1,488,300 9,209 1,384,079
258 IJC
217,097,323 27,400 27,300 51,500 27,210 1,477,900 26,800 34,400 -600 1,441 1,744 2,888,500 5,695,400 1,563,800 42,541 5,818,208
259 ILB
24,502,245 23,800 0 0 23,552 36,600 23,800 200 0 104 68 100,200 115,300 36,800 867 583,153
260 IMP
66,705,370 72,600 0 0 72,209 17,200 72,500 200 -100 31 37 49,400 44,100 17,400 1,256 4,833,689
261 ITA
938,463,607 7,470 7,450 154,100 7,300 10,750,900 7,210 320,100 -260 5,149 3,177 21,504,700 24,534,600 11,225,100 81,937 6,765,299
262 ITC
79,726,294 15,650 0 0 16,045 31,100 15,700 0 50 44 120 135,600 146,600 31,100 499 1,244,789
263 ITD
19,064,798 13,350 13,500 1,000 13,638 183,600 13,600 11,500 250 132 256 386,300 697,800 196,100 2,674 258,299
264 JVC
112,500,171 4,730 4,730 1,100 4,625 793,800 4,600 34,600 -130 686 457 2,034,100 1,868,400 829,500 3,835 517,501
265 KBC
475,711,167 37,600 37,200 87,000 36,942 5,137,100 36,400 230,800 -1,200 4,099 2,996 8,672,200 12,280,400 5,454,900 201,416 17,099,271
266 KDC
279,741,356 51,200 51,200 19,100 50,938 1,596,800 51,000 44,100 -200 388 292 1,932,900 1,840,700 1,660,000 84,566 11,666,204
267 KDH
578,657,219 36,450 36,350 92,400 36,266 6,545,400 36,300 180,900 -150 2,399 1,955 9,819,800 10,620,900 6,818,700 247,303 20,284,679
268 KHP
57,571,016 6,600 6,600 11,600 6,516 73,200 6,480 2,000 -120 113 91 177,700 222,300 86,800 567 363,340
269 KMR
56,881,443 3,720 0 0 3,690 341,700 3,630 21,500 -90 203 226 615,000 764,600 363,200 1,339 206,466
270 KOS
165,031,335 25,700 25,800 10,400 25,797 310,000 25,900 100 200 60 71 330,800 368,000 320,500 8,267 4,274,312
271 KPF
18,017,896 12,000 0 0 11,479 14,200 11,500 1,000 -500 32 32 35,800 56,800 15,200 174 666,643
272 KSB
66,968,478 28,600 28,600 8,100 27,825 1,274,200 27,400 121,400 -1,200 1,662 811 2,135,700 2,451,500 1,403,700 39,012 1,825,746
273 L10
9,890,000 17,550 0 0 0 0 0 0 0 0 1 0 500 0 0 171,815
274 LBM
10,000,000 60,500 0 0 57,368 3,800 60,000 0 -500 10 13 4,300 7,100 3,800 218 600,000
275 LCG
117,248,510 13,950 13,950 32,600 13,683 2,016,600 13,700 53,400 -250 1,686 1,100 3,656,700 4,402,000 2,102,600 28,780 1,578,900
276 LCM
24,633,000 2,570 0 0 2,412 249,600 2,400 52,700 -170 180 93 422,300 668,600 302,300 729 59,119
277 LDG
240,212,451 7,510 7,450 76,400 7,297 5,414,900 7,160 370,700 -350 3,780 1,676 10,017,200 12,640,100 5,862,000 42,737 1,714,442
278 LEC
26,100,000 13,400 0 0 0 0 13,400 100 0 5 9 2,300 4,700 100 1 349,740
279 LGC
192,854,765 62,400 0 0 0 0 62,400 300 0 4 7 1,000 1,900 300 19 12,034,137
280 LGL
51,500,000 6,240 0 0 6,035 79,700 6,000 1,600 -240 67 57 111,600 140,200 81,300 490 308,983
281 LHG
50,012,010 36,200 36,000 5,200 37,020 729,900 37,450 30,700 1,250 702 578 1,461,900 1,238,600 765,800 28,357 1,872,950
282 LIX
32,400,000 57,600 57,600 300 57,404 70,500 57,200 0 -400 91 114 138,500 142,800 70,800 4,064 1,853,280
283 LM8
9,388,682 11,000 0 0 11,127 7,100 11,000 100 0 41 28 26,200 20,000 7,200 80 103,276
284 LPB
1,074,638,915 20,800 20,800 193,100 21,050 18,934,500 21,600 479,600 800 12,953 5,681 41,423,100 35,309,300 19,607,200 412,952 23,212,201
285 LSS
70,000,000 11,650 11,650 9,700 11,378 292,500 11,400 1,000 -250 372 309 677,900 722,700 303,200 3,452 771,485
286 MBB
2,798,756,872 31,600 31,300 218,700 31,483 24,080,300 31,600 465,800 0 22,246 13,597 45,775,000 41,518,400 24,764,800 779,693 88,440,717
287 MCG
57,510,000 3,100