+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: 1,271.47 10.89 (0.86%)
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 317,798,600 93.67% 8,166,695 91.03% 21,459,851 6.33% 805,048 8.97% 339,258,451 8,971,743
cổ phiếu 317,798,600 93.67% 8,166,695 91.03% 21,459,851 6.33% 805,048 8.97% 339,258,451 8,971,743 4,784,802,708
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 22,545 -94.53% 22,223 -93.4% 322
Khối lượng 338,513,300 -90% 361,883,000 -84.75% -23,369,700
(+/-)% : 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 17,750 17,750 73,200 17,683 2,218,800 0 0 -250 98 82 2,398,100 2,423,400 2,292,000 40,534 3,880,800
2 AAM
12,346,411 10,950 0 0 10,800 2,500 0 0 -350 20 10 4,700 6,700 2,500 27 110,783
3 AAT
34,800,000 16,200 0 0 16,281 409,300 0 0 300 72 42 434,200 458,900 409,300 6,664 574,200
4 ABS
80,000,000 66,800 68,900 9,700 69,613 147,300 0 0 2,200 67 61 167,100 174,000 157,000 10,922 5,520,000
5 ACB
2,161,558,460 33,700 34,000 473,500 34,111 2,397,100 0 0 300 107 91 3,077,700 2,931,600 2,870,600 97,866 73,492,988
6 ACC
30,000,000 16,200 16,200 100 16,364 12,100 0 0 100 27 35 17,200 14,000 12,200 200 489,000
7 ACL
50,159,019 12,950 0 0 13,023 8,600 0 0 -50 41 28 29,600 22,500 8,600 112 647,051
8 ADG
18,000,333 63,100 63,100 3,600 63,404 70,800 0 0 500 22 25 100,900 85,900 74,400 4,716 1,144,821
9 ADS
28,069,450 14,000 14,200 5,100 14,007 28,200 0 0 0 49 38 40,300 82,400 33,300 467 392,972
10 AGG
82,750,577 43,300 43,300 25,500 43,266 915,300 0 0 50 56 88 966,000 1,033,700 940,800 40,705 3,587,238
11 AGM
18,200,000 15,700 14,800 3,300 15,294 5,100 0 0 -350 23 19 10,800 12,600 8,400 127 279,370
12 AGR
212,000,000 12,000 12,000 3,600 11,922 243,000 0 0 -150 92 67 314,600 327,900 246,600 2,940 2,502,719
13 AMD
163,504,874 6,500 0 0 6,371 3,371,500 0 0 -160 81 99 3,389,000 3,429,500 3,371,500 21,481 1,036,621
14 ANV
127,539,625 21,900 21,500 17,500 21,736 65,100 0 0 -150 40 39 89,600 92,000 82,600 1,791 2,765,031
15 APC
20,121,395 23,400 23,400 1,500 23,571 2,800 0 0 -100 23 26 8,100 12,200 4,300 101 463,787
16 APG
34,028,900 9,800 9,800 190,500 9,863 429,500 0 0 30 70 72 854,800 643,300 620,000 6,103 334,504
17 APH
139,362,459 49,500 49,600 9,800 49,881 421,500 0 0 800 63 74 442,900 451,500 431,300 21,511 9,813,904
18 ASG
63,044,964 35,200 0 0 0 0 0 0 0 6 8 500 6,600 0 0 2,219,183
19 ASM
258,867,849 15,600 15,650 10,300 15,567 363,400 0 0 -100 92 69 478,100 490,700 373,700 5,818 4,012,452
20 ASP
37,339,929 7,350 0 0 7,333 10,500 0 0 -100 26 24 31,100 12,400 10,500 77 270,712
21 AST
45,000,000 57,000 0 0 58,000 6,500 0 0 500 26 29 16,300 14,600 6,500 377 2,587,500
22 ATG
15,220,000 610 0 0 0 0 0 0 0 0 0 0 0 0 0 9,284
23 BCE
35,000,000 12,700 12,700 6,500 12,670 36,700 0 0 -100 29 34 65,900 61,900 43,200 548 441,000
24 BCG
203,468,140 13,800 13,800 2,800 13,976 245,200 0 0 150 86 61 409,800 320,100 248,000 3,466 2,838,381
25 BCM
1,035,000,000 56,900 56,900 100 56,923 6,500 0 0 0 12 25 12,000 32,200 6,600 376 58,891,500
26 BFC
57,167,993 21,400 21,400 800 21,566 28,100 0 0 300 35 30 63,900 31,400 28,900 623 1,240,545
27 BHN
231,800,000 67,000 0 0 70,000 100 0 0 2,700 12 10 1,000 4,700 100 7 16,156,460
28 BIC
117,276,895 21,400 21,600 200 21,912 6,800 0 0 250 29 36 14,600 12,100 7,000 153 2,539,045
29 BID
4,022,018,040 43,000 43,100 15,500 43,513 885,400 0 0 550 101 86 958,800 955,500 900,900 39,194 175,158,886
30 BKG
32,000,000 11,000 10,950 4,800 10,928 103,400 0 0 -50 37 43 137,900 181,700 108,200 1,183 350,400
31 BMC
12,392,630 16,900 17,000 8,200 17,103 29,000 0 0 100 47 36 45,300 39,000 37,200 635 210,675
32 BMI
91,354,037 29,150 29,100 25,800 28,713 287,400 0 0 -350 63 53 332,200 335,000 313,200 9,003 2,630,996
33 BMP
81,860,938 60,100 0 0 60,130 46,100 0 0 300 32 36 68,000 50,500 46,100 2,772 4,944,401
34 BRC
12,374,997 12,900 12,900 100 13,171 4,100 0 0 200 23 12 51,200 5,100 4,200 55 162,112
35 BSI
122,070,078 15,050 15,300 9,700 15,175 233,800 0 0 0 77 59 289,100 312,900 243,500 3,696 1,829,639
36 BTP
60,485,600 15,000 14,850 100 15,122 8,200 0 0 100 12 18 26,700 12,600 8,300 125 913,333
37 BTT
13,500,000 49,050 0 0 0 0 0 0 0 2 1 4,500 500 0 0 662,175
38 BVH
742,322,764 59,500 0 0 59,649 267,900 0 0 100 92 87 310,500 310,600 267,900 15,980 44,242,437
39 BWE
187,500,000 30,000 30,200 1,200 30,015 66,100 0 0 -150 51 48 84,000 95,700 67,300 2,020 5,596,875
40 C32
15,030,145 27,900 27,900 1,700 27,554 32,700 0 0 -500 44 32 38,900 38,800 34,400 948 411,826
41 C47
18,722,143 12,900 12,900 2,700 12,825 70,800 0 0 -50 44 48 136,700 123,800 73,500 943 240,580
42 CAV
57,600,000 62,000 63,200 500 61,765 1,700 0 0 0 9 18 3,000 3,400 2,200 137 3,564,345
43 CCI
17,743,865 16,600 0 0 0 0 0 0 0 6 6 1,300 9,400 0 0 291,182
44 CCL
47,499,885 13,800 13,800 6,700 13,942 148,400 0 0 200 66 60 186,400 196,000 155,100 2,161 664,998
45 CDC
21,988,716 15,600 0 0 15,385 1,300 0 0 0 11 14 4,600 5,700 1,300 20 343,024
46 CEE
41,500,000 15,800 0 0 0 0 0 0 0 5 2 2,100 900 0 0 624,100
47 CFPT2012
5,000,000 6,120 6,180 1,000 6,340 139,900 0 0 470 69 55 262,600 197,300 140,900 893 32,950
48 CFPT2016
5,000,000 6,860 6,860 300 7,228 318,600 0 0 640 65 69 354,700 349,600 318,900 2,305 37,500
49 CFPT2017
2,400,000 6,600 6,600 1,300 6,862 68,200 0 0 380 24 33 71,700 78,200 69,500 477 16,752
50 CFPT2101
2,000,000 3,330 4,000 17,400 3,824 171,800 0 0 650 61 60 224,200 251,700 189,200 727 7,960
51 CHDB2007
2,000,000 3,410 3,160 100 3,489 235,000 0 0 60 30 32 427,500 426,400 235,100 820 6,940
52 CHDB2008
3,000,000 2,230 2,230 300 2,258 98,300 0 0 20 38 34 188,300 183,100 98,600 223 6,750
53 CHDB2101
2,000,000 2,050 2,050 9,700 2,087 89,600 0 0 40 39 32 122,500 173,900 99,300 207 4,180
54 CHP
146,912,668 19,000 19,000 500 18,571 5,600 0 0 -300 21 18 14,300 14,600 6,100 114 2,747,267
55 CHPG2018
3,000,000 6,970 6,970 3,800 7,021 413,600 0 0 -110 50 44 529,700 442,000 417,400 2,930 20,580
56 CHPG2020
1,000,000 35,200 0 0 38,462 2,600 0 0 -200 27 25 4,800 4,600 2,600 100 35,000
57 CHPG2022
5,000,000 15,440 15,480 400 15,387 75,000 0 0 120 41 44 718,200 148,700 75,400 1,160 77,800
58 CHPG2026
3,000,000 10,510 11,000 4,000 10,798 144,100 0 0 -10 42 39 258,900 148,800 148,100 1,600 31,500
59 CHPG2101
2,000,000 5,400 5,400 23,000 5,353 99,200 0 0 -200 35 45 130,700 125,800 122,200 655 10,400
60 CHPG2102
2,000,000 18,600 18,500 21,300 18,864 59,000 0 0 170 45 36 101,900 115,300 80,300 1,507 37,540
61 CHPG2103
4,000,000 9,180 9,020 11,100 9,434 210,300 0 0 0 60 55 248,400 232,000 221,400 2,084 36,720
62 CHPG2104
2,000,000 6,000 6,000 2,700 6,081 185,500 0 0 0 57 52 200,600 205,000 188,200 1,144 12,000
63 CHPG2105
5,000,000 9,450 9,990 4,500 10,254 200,400 0 0 550 46 59 207,700 218,400 204,900 2,100 50,000
64 CIG
31,539,947 9,300 0 0 8,759 14,500 0 0 -650 25 27 29,200 21,500 14,500 127 272,821
65 CII
283,168,152 23,000 0 0 22,990 523,700 0 0 -150 82 83 653,900 626,300 523,700 12,040 5,457,455
66 CKDH2001
3,000,000 2,070 2,110 16,400 2,128 115,600 0 0 70 41 47 151,200 154,000 132,000 281 6,420
67 CKDH2002
3,000,000 2,500 2,740 13,100 2,686 91,200 0 0 150 35 30 114,500 123,400 104,300 281 7,950
68 CKDH2101
2,000,000 2,150 2,150 15,300 2,195 94,300 0 0 60 50 39 142,500 166,800 109,600 240 4,420
69 CKG
52,499,781 16,000 16,000 13,200 15,962 231,300 0 0 -100 69 87 361,000 397,500 244,500 3,903 834,747
70 CLC
26,207,583 37,800 0 0 37,434 11,300 0 0 -500 27 18 32,200 17,600 11,300 423 977,543
71 CLG
21,150,000 770 0 0 0 0 0 0 0 0 0 0 0 0 0 16,286
72 CLL
34,000,000 30,800 0 0 30,000 200 0 0 100 8 10 900 4,600 200 6 1,050,600
73 CLW
13,000,000 27,350 0 0 29,000 1,000 0 0 1,650 4 6 3,500 1,500 1,000 29 377,000
74 CMBB2010
3,000,000 14,920 0 0 15,119 46,300 0 0 80 25 36 149,600 79,600 46,300 700 45,000
75 CMBB2101
4,000,000 4,130 4,140 6,300 4,170 304,300 0 0 60 80 65 317,800 324,900 310,600 1,295 16,760
76 CMG
99,999,866 35,000 34,700 3,400 35,581 8,600 0 0 250 25 25 12,900 17,200 12,000 424 3,524,995
77 CMSN2007
3,000,000 5,020 5,000 1,100 5,310 53,300 0 0 280 55 40 166,000 165,700 54,400 289 15,900
78 CMSN2009
3,000,000 5,200 5,790 9,400 5,701 114,200 0 0 400 34 35 239,800 126,300 123,600 705 16,800
79 CMSN2101
2,000,000 2,650 2,680 3,000 2,997 66,400 0 0 350 49 42 86,100 109,600 69,400 207 6,000
80 CMSN2102
2,000,000 2,700 2,700 100 3,027 84,900 0 0 310 49 33 99,200 118,100 85,000 257 6,020
81 CMV
12,103,912 14,550 0 0 0 0 0 0 0 6 0 8,000 0 0 0 264,168
82 CMWG2013
1,000,000 22,580 0 0 25,172 2,900 0 0 3,320 37 39 18,800 9,600 2,900 73 25,900
83 CMWG2015
5,000,000 3,760 3,800 5,100 4,066 238,100 0 0 430 68 60 329,600 253,500 243,200 987 20,950
84 CMWG2016
5,000,000 3,270 3,340 12,200 3,587 682,700 0 0 330 73 65 780,700 704,700 694,900 2,490 18,000
85 CMWG2017
2,400,000 3,620 0 0 3,720 180,100 0 0 250 39 49 200,300 196,900 180,100 670 9,288
86 CMWG2101
5,000,000 2,960 2,990 6,000 3,282 142,600 0 0 440 51 45 165,100 165,900 148,600 486 17,000
87 CMWG2102
1,500,000 5,730 6,500 10,000 6,141 129,300 0 0 870 46 32 150,500 194,100 139,300 859 9,900
88 CMWG2103
2,000,000 2,350 2,600 13,600 2,756 323,600 0 0 650 78 76 361,500 359,500 337,200 927 6,000
89 CMWG2104
2,000,000 4,750 4,100 47,200 4,868 211,600 0 0 450 71 67 271,800 273,900 258,800 1,224 10,400
90 CMX
30,408,751 15,100 15,100 12,100 14,970 33,000 0 0 -100 53 55 112,600 78,700 45,100 677 456,131
91 CNG
27,000,000 22,850 23,200 1,200 22,810 36,300 0 0 0 37 25 61,100 60,900 37,500 856 616,943
92 CNVL2003
5,000,000 4,650 4,650 700 4,671 2,117,200 0 0 -120 75 62 2,185,200 2,216,700 2,117,900 9,893 22,650
93 CNVL2101
2,000,000 2,780 2,780 500 2,808 188,400 0 0 -60 45 53 279,200 202,000 188,900 530 5,440
94 COM
14,120,628 44,000 0 0 0 0 0 0 0 9 2 4,500 300 0 0 621,308
95 CPNJ2101
5,000,000 2,160 2,160 10,400 2,188 128,900 0 0 0 53 38 163,000 190,800 139,300 304 10,800
96 CPNJ2102
1,500,000 3,700 3,800 13,000 4,056 82,100 0 0 300 42 26 157,300 95,500 95,100 382 6,000
97 CPNJ2103
2,500,000 3,740 0 0 3,840 53,900 0 0 120 21 40 64,000 89,600 53,900 207 9,650
98 CRC
15,000,000 11,500 11,500 1,000 11,178 39,900 0 0 -250 37 31 64,900 64,400 40,900 458 168,750
99 CRE
95,999,908 34,250 35,450 198,800 34,914 525,000 0 0 350 57 64 823,200 790,700 723,800 25,377 3,321,593
100 CREE2006
5,000,000 2,600 2,710 19,100 2,721 81,600 0 0 180 53 53 168,500 151,900 100,700 274 13,900
101 CREE2101
4,000,000 2,850 2,950 3,500 2,962 39,500 0 0 150 49 43 64,200 56,100 43,000 127 12,000
102 CSBT2007
2,000,000 3,300 0 0 3,121 128,500 0 0 -200 44 43 219,500 206,200 128,500 401 6,200
103 CSBT2101
2,000,000 1,850 1,850 400 1,847 75,800 0 0 50 37 43 125,100 121,300 76,200 141 3,800
104 CSM
103,626,467 18,450 18,400 1,000 18,571 4,200 0 0 450 15 23 26,100 12,200 5,200 96 1,958,517
105 CSTB2007
3,000,000 5,990 5,990 100 6,010 1,330,000 0 0 -30 36 49 1,533,400 1,535,900 1,330,100 7,994 17,880
106 CSTB2010
3,500,000 5,490 5,590 1,500 5,555 223,600 0 0 30 49 38 247,300 296,400 225,100 1,250 19,320
107 CSTB2014
5,000,000 11,000 0 0 11,118 48,300 0 0 220 68 41 50,000 305,400 48,300 537 56,100
108 CSTB2016
3,000,000 4,370 0 0 4,396 62,100 0 0 -20 34 31 154,400 75,600 62,100 273 13,050
109 CSTB2017
2,000,000 7,200 7,200 100 7,193 208,800 0 0 0 27 21 309,500 220,400 208,900 1,503 14,400
110 CSTB2101
2,000,000 3,080 3,080 2,600 3,097 150,800 0 0 0 48 52 217,300 164,300 153,400 475 6,160
111 CSTB2102
2,000,000 6,450 0 0 6,505 165,400 0 0 -150 29 23 267,400 195,100 165,400 1,076 12,600
112 CSTB2103
5,000,000 3,800 3,800 3,400 3,921 307,600 0 0 30 55 51 326,700 314,700 311,000 1,219 19,150
113 CSV
44,200,000 28,550 0 0 28,636 37,400 0 0 50 49 41 51,000 49,100 37,400 1,071 1,264,120
114 CTCB2012
5,000,000 20,100 20,100 100 20,313 22,400 0 0 200 45 38 189,400 221,800 22,500 457 101,500
115 CTCB2013
7,000,000 18,490 0 0 18,681 103,900 0 0 70 39 39 565,600 516,700 103,900 1,941 129,920
116 CTCB2101
1,000,000 14,500 0 0 14,527 39,100 0 0 0 33 33 52,700 57,600 39,100 568 14,500
117 CTCB2102
5,000,000 5,300 5,430 900 5,384 149,900 0 0 60 73 47 157,300 185,300 150,800 812 26,800
118 CTCB2103
5,000,000 5,700 5,700 1,300 5,738 332,200 0 0 20 61 59 344,800 364,700 333,500 1,913 28,600
119 CTCH2001
4,000,000 1,260 1,260 4,500 1,190 221,100 0 0 -70 50 43 273,600 239,500 225,600 269 4,760
120 CTCH2003
3,000,000 2,080 2,080 2,400 2,087 323,000 0 0 0 50 43 353,300 351,500 325,400 679 6,240
121 CTCH2101
2,000,000 2,450 0 0 2,468 15,400 0 0 0 21 17 48,800 28,500 15,400 38 4,900
122 CTD
79,255,000 68,100 68,600 2,100 68,445 128,000 0 0 400 69 78 191,100 157,300 130,100 8,905 5,088,432
123 CTF
68,300,000 19,900 19,800 500 19,653 92,300 0 0 -200 20 22 102,300 100,700 92,800 1,824 1,345,510
124 CTG
3,723,404,556 42,500 42,650 200,700 42,760 6,859,200 0 0 150 97 108 7,350,400 7,134,500 7,059,900 301,856 158,803,204
125 CTI
62,999,997 17,150 17,150 5,700 17,201 120,400 0 0 -50 63 51 152,400 154,600 126,100 2,169 937,080
126 CTS
106,436,576 16,750 17,000 30,000 16,909 323,200 0 0 0 75 73 425,600 371,000 353,200 5,975 1,782,194
127 CVHM2006
3,000,000 980 0 0 1,119 1,759,100 0 0 190 78 76 1,970,700 2,025,400 1,759,100 1,969 3,510
128 CVHM2008
3,500,000 3,100 3,500 34,300 3,720 529,300 0 0 640 83 66 569,000 576,600 563,600 2,089 13,090
129 CVHM2010
5,000,000 2,850 3,300 80,100 3,259 370,400 0 0 440 61 51 602,100 463,100 450,500 1,471 16,450
130 CVHM2101
2,000,000 2,790 3,100 34,500 3,232 118,800 0 0 450 50 15 192,500 153,300 153,300 491 6,480
131 CVHM2102
5,000,000 3,670 4,000 49,900 4,155 606,200 0 0 570 89 63 660,500 700,100 656,100 2,719 21,200
132 CVHM2103
2,500,000 2,990 3,300 30,500 3,544 368,200 0 0 660 65 59 403,900 424,900 398,700 1,406 9,125
133 CVHM2104
5,000,000 3,290 3,500 17,500 3,847 771,600 0 0 630 92 67 864,300 827,700 789,100 3,029 19,600
134 CVIC2004
3,000,000 2,180 2,190 300 2,198 254,300 0 0 20 34 39 398,300 383,100 254,600 560 6,600
135 CVIC2005
3,000,000 4,200 4,200 20,900 4,076 225,700 0 0 -60 58 62 285,300 312,100 246,600 1,008 12,420
136 CVIC2101
2,000,000 3,000 3,100 14,300 2,932 87,300 0 0 -60 47 50 123,300 105,300 101,600 300 5,880
137 CVIC2102
1,500,000 5,000 0 0 4,821 25,100 0 0 -90 32 26 26,400 35,100 25,100 121 7,365
138 CVJC2004
2,000,000 730 750 6,100 821 143,700 0 0 140 46 55 163,000 239,500 149,800 123 1,740
139 CVJC2006
5,000,000 1,380 1,420 2,100 1,434 126,200 0 0 80 39 40 135,000 155,600 128,300 184 7,300
140 CVNM2011
5,000,000 1,200 1,200 500 1,394 334,900 0 0 210 53 52 371,800 369,400 335,400 468 7,050
141 CVNM2101
2,000,000 1,990 1,990 35,900 2,134 215,600 0 0 300 51 48 260,800 300,400 251,500 531 4,580
142 CVNM2102
4,000,000 1,950 1,950 119,000 2,173 728,600 0 0 350 70 59 874,400 875,200 847,600 1,815 9,200
143 CVNM2103
3,000,000 2,050 2,100 4,600 2,398 533,700 0 0 400 71 56 565,200 551,400 538,300 1,290 7,350
144 CVPB2011
5,000,000 12,720 0 0 0 0 0 0 0 37 36 1,302,900 58,000 0 0 63,600
145 CVPB2015
5,000,000 24,230 0 0 24,364 11,000 0 0 270 28 29 414,000 511,500 11,000 268 122,500
146 CVPB2016
7,000,000 21,500 0 0 22,724 76,000 0 0 1,230 52 26 324,600 276,000 76,000 1,727 159,110
147 CVPB2101
3,000,000 7,100 0 0 7,143 24,500 0 0 50 33 37 47,000 39,900 24,500 175 21,450
148 CVPB2102
2,000,000 7,300 0 0 7,349 8,300 0 0 150 27 22 42,300 10,900 8,300 61 14,900
149 CVPB2103
5,000,000 7,500 7,300 5,000 7,493 34,300 0 0 50 47 37 48,400 79,600 39,300 294 37,750
150 CVRE2009
3,000,000 1,200 1,270 13,100 1,311 533,800 0 0 150 59 72 646,600 598,400 546,900 717 4,050
151 CVRE2011
2,500,000 1,540 1,550 14,600 1,684 335,600 0 0 120 43 54 369,200 493,900 350,200 588 4,150
152 CVRE2013
5,000,000 8,500 8,500 2,700 9,002 243,400 0 0 680 67 84 261,800 305,100 246,100 2,214 45,900
153 CVRE2014
7,000,000 6,420 0 0 7,534 297,700 0 0 1,470 69 68 300,800 388,000 297,700 2,243 55,230
154 CVRE2015
2,000,000 3,000 0 0 3,337 89,300 0 0 600 32 43 109,800 116,700 89,300 298 7,200
155 CVRE2101
2,000,000 2,350 2,350 4,400 2,574 229,600 0 0 290 43 49 252,600 266,200 234,000 601 5,280
156 CVRE2102
5,000,000 2,190 2,200 400 2,401 359,500 0 0 260 82 54 379,400 368,800 359,900 864 12,250
157 CVRE2103
5,000,000 2,360 2,530 103,700 2,656 647,200 0 0 340 81 71 781,800 754,400 750,900 1,978 13,500
158 CVT
36,690,887 43,900 43,900 200 42,742 6,200 0 0 0 21 27 8,200 8,000 6,400 274 1,610,730
159 D2D
30,304,758 55,200 55,500 1,800 55,992 72,100 0 0 800 62 50 82,000 76,700 73,900 4,137 1,694,546
160 DAG
51,795,085 6,650 6,650 11,700 6,587 145,600 0 0 -70 53 53 168,800 184,000 157,300 1,037 340,803
161 DAH
34,200,000 8,390 8,380 10,200 8,457 216,400 0 0 10 67 70 236,200 254,100 226,600 1,915 287,280
162 DAT
46,005,413 27,000 0 0 0 0 0 0 0 6 6 400 1,700 0 0 1,242,146
163 DBC
104,763,911 58,000 58,700 54,300 58,957 1,668,300 0 0 1,000 90 100 1,807,000 1,786,500 1,722,600 101,544 6,181,071
164 DBD
52,379,000 46,100 0 0 46,087 2,300 0 0 200 11 10 11,500 8,800 2,300 106 2,423,292
165 DBT
14,205,116 12,250 12,250 1,800 10,000 100 0 0 0 7 11 5,200 10,500 1,900 23 174,013
166 DC4
31,999,758 16,800 16,800 100 0 0 0 0 0 9 7 2,900 4,000 100 2 537,596
167 DCL
56,832,824 28,200 0 0 28,080 57,300 0 0 -200 43 24 59,400 90,100 57,300 1,609 1,591,319
168 DCM
529,400,000 17,400 17,400 13,300 17,119 465,000 0 0 -350 89 63 639,400 521,200 478,300 8,190 9,026,270
169 DGC
148,766,943 71,700 72,000 40,900 72,082 287,900 0 0 -200 87 74 340,300 385,500 328,800 23,697 10,636,774
170 DGW
43,151,747 120,000 121,000 4,000 120,192 89,100 0 0 -700 41 54 98,400 100,000 93,100 11,193 5,129,933
171 DHA
15,119,946 49,500 0 0 48,873 7,100 0 0 -500 20 13 7,900 22,900 7,100 347 721,578
172 DHC
55,995,783 92,000 92,000 600 91,954 61,000 0 0 -700 29 52 62,100 65,900 61,600 5,664 5,112,415
173 DHG
130,746,071 97,500 97,200 1,300 97,381 4,200 0 0 -300 17 18 13,900 16,000 5,500 535 12,708,518
174 DHM
31,396,180 10,450 10,400 10,300 10,516 100,800 0 0 100 32 30 135,400 141,700 111,100 1,167 331,230
175 DIG
314,943,601 29,100 29,350 2,600 29,019 716,100 0 0 -150 90 87 779,700 792,800 718,700 20,857 9,117,617
176 DLG
299,309,720 3,720 3,460 467,900 3,460 687,600 0 0 -260 6 318 1,155,500 24,659,300 1,155,500 3,998 1,035,612
177 DMC
34,727,465 52,900 53,000 1,000 52,836 6,700 0 0 -100 28 20 9,000 19,200 7,700 407 1,833,610
178 DPG
44,999,810 38,350 38,500 3,200 38,154 173,600 0 0 -200 61 45 195,700 199,600 176,800 6,746 1,659,518
179 DPM
391,400,000 18,900 18,950 23,100 19,258 568,500 0 0 400 75 67 767,800 650,300 591,600 11,387 7,552,751
180 DPR
43,000,000 48,550 0 0 47,672 11,700 0 0 -450 26 24 21,200 14,300 11,700 558 1,930,002
181 DQC
34,359,416 24,250 24,250 900 24,216 10,200 0 0 50 41 22 47,100 14,500 11,100 269 669,661
182 DRC
118,792,605 27,800 28,200 15,500 28,024 431,100 0 0 200 88 73 523,300 473,300 446,600 12,518 3,326,193
183 DRH
60,999,933 12,150 12,150 15,700 11,926 353,700 0 0 -300 75 70 449,800 398,400 369,400 4,409 715,194
184 DRL
9,500,000 57,000 0 0 57,778 900 0 0 1,000 6 3 3,100 1,900 900 52 551,000
185 DSN
12,083,009 46,400 46,050 4,000 46,143 7,000 0 0 -300 24 20 11,700 12,800 11,000 507 557,027
186 DTA
18,059,832 11,900 11,900 2,000 11,610 11,800 0 0 -300 28 40 23,000 34,100 13,800 161 209,494
187 DTL
61,435,604 13,900 0 0 0 0 0 0 0 1 0 3,000 0 0 0 842,771
188 DTT
8,151,820 13,000 0 0 0 0 0 0 0 1 0 100 0 0 0 105,974
189 DVP
40,000,000 47,200 46,750 5,700 47,143 2,800 0 0 -400 20 21 28,200 14,700 8,500 398 1,872,000
190 DXG
520,034,667 25,650 26,000 434,900 26,091 5,482,700 0 0 200 145 102 6,231,400 6,105,400 5,917,600 154,346 13,397,724
191 DXV
9,900,000 5,360 5,210 4,000 5,238 16,800 0 0 -140 32 25 27,000 41,600 20,800 109 51,678
192 E1VFVN30
389,900,000 21,980 21,980 600 22,068 240,400 0 0 150 62 49 609,400 468,300 241,000 5,318 8,628,487
193 EIB
1,235,522,904 27,100 27,500 25,200 27,472 826,300 0 0 600 60 71 870,300 878,100 851,500 23,393 34,055,291
194 ELC
50,928,243 12,400 12,200 10,000 12,215 213,100 0 0 -150 74 58 281,100 269,600 223,100 2,724 620,078
195 EMC
15,297,333 22,800 0 0 0 0 0 0 0 0 8 0 700 0 0 348,779
196 EVE
41,979,773 15,800 0 0 15,882 3,400 0 0 100 21 32 18,300 37,900 3,400 54 604,963
197 EVG
105,000,000 13,250 13,200 2,100 13,323 443,300 0 0 150 39 58 469,300 479,500 445,400 5,934 1,407,000
198 FCM
41,000,000 7,400 7,400 600 7,159 27,100 0 0 -500 28 28 33,100 37,600 27,700 198 282,900
199 FCN
125,439,005 13,300 13,300 8,500 13,367 511,600 0 0 0 78 67 581,400 599,000 520,100 6,952 1,668,339
200 FDC
38,629,988 12,100 12,100 900 11,351 3,700 0 0 -700 13 9 7,200 6,900 4,600 53 440,308
201 FIR
27,039,864 24,950 25,100 13,800 25,119 67,000 0 0 200 34 33 89,100 90,200 80,800 2,029 680,053
202 FIT
254,730,247 11,100 11,100 28,200 11,029 754,600 0 0 -100 70 86 1,209,400 875,200 782,800 8,635 2,802,033
203 FLC
709,997,807 13,100 12,950 1,243,800 12,571 14,369,000 0 0 -650 108 104 16,370,600 15,925,100 15,612,800 196,796 8,839,473
204 FMC
58,850,000 33,150 33,150 1,100 33,521 48,000 0 0 450 43 45 66,900 51,900 49,100 1,645 1,977,360
205 FPT
783,987,486 81,500 81,800 19,900 83,286 2,537,400 0 0 2,200 116 99 2,615,800 2,611,300 2,557,300 212,962 66,048,915
206 FRT
78,981,792 29,300 29,700 8,900 29,389 242,600 0 0 50 92 74 337,300 266,400 251,500 7,394 2,318,116
207 FTM
50,000,000 4,140 3,860 41,000 3,857 49,000 0 0 -280 4 153 90,000 3,208,400 90,000 347 193,000
208 FTS
132,267,349 17,700 18,150 9,300 17,947 206,500 0 0 200 56 62 257,900 287,000 215,800 3,875 2,367,535
209 FUCTVGF1
15,000,000 13,300 0 0 0 0 0 0 0 0 0 0 0 0 0 199,500
210 FUCTVGF2
17,000,000 13,300 0 0 0 0 0 0 0 0 2 0 1,400 0 0 226,100
211 FUCVREIT
5,000,000 21,000 22,450 1,600 22,444 9,000 0 0 1,450 23 6 12,300 10,600 10,600 238 112,250
212 FUEMAV30
32,500,000 14,930 0 0 15,400 10,000 0 0 290 58 58 71,000 121,000 10,000 154 494,650
213 FUESSV30
4,800,000 16,220 0 0 16,000 1,000 0 0 270 33 27 20,700 3,400 1,000 16 79,152
214 FUESSV50
13,500,000 19,000 0 0 19,273 22,000 0 0 300 8 5 60,100 69,200 22,000 424 260,550
215 FUESSVFL
133,400,000 17,150 0 0 17,348 13,200 0 0 190 38 46 31,800 38,900 13,200 229 2,313,156
216 FUEVFVND
505,300,000 21,000 21,000 4,100 21,124 116,600 0 0 200 52 49 203,300 243,000 120,700 2,550 10,712,360
217 FUEVN100
5,000,000 16,560 0 0 15,000 200 0 0 300 24 17 10,400 2,300 200 3 84,300
218 GAB
13,800,000 191,600 0 0 191,429 700 0 0 -200 4 1 5,200 1,400 700 134 2,641,320
219 GAS
1,913,950,000 87,200 88,000 13,000 87,429 198,400 0 0 200 75 68 236,100 243,100 211,400 18,485 167,279,230
220 GDT
17,136,968 50,600 50,800 1,600 51,784 45,400 0 0 1,600 64 65 57,600 50,000 47,000 2,432 880,500
221 GEG
271,175,188 18,050 18,050 8,900 18,091 125,700 0 0 50 50 40 217,500 171,300 134,600 2,435 4,908,271
222 GEX
488,244,000 26,500 26,500 84,600 26,508 944,500 0 0 -200 85 89 1,038,100 1,064,200 1,029,100 27,279 12,840,817
223 GIL
36,000,000 74,000 74,000 3,200 73,656 68,400 0 0 -300 58 57 98,000 75,600 71,600 5,275 2,652,006
224 GMC
30,005,280 31,000 0 0 30,000 700 0 0 -1,500 9 12 2,300 8,800 700 21 883,703
225 GMD
301,377,957 33,800 33,800 27,400 33,777 816,400 0 0 100 84 83 885,700 922,400 843,800 28,503 10,216,713
226 GSP
36,000,000 14,000 14,000 8,100 14,192 16,700 0 0 200 33 34 43,100 41,900 24,800 350 511,200
227 GTA
10,400,000 16,150 0 0 16,169 20,100 0 0 0 25 15 25,100 33,800 20,100 325 158,755
228 GTN
250,000,000 20,500 20,500 41,900 20,817 325,700 0 0 250 79 69 425,900 400,500 367,600 7,639 5,187,500
229 GVR
4,000,000,000 26,000 26,200 40,300 25,911 737,800 0 0 -200 81 81 851,700 816,300 778,100 20,169 103,200,000
230 HAG
927,467,947 5,920 5,810 53,200 5,839 3,223,000 0 0 -50 91 87 3,515,300 3,450,600 3,276,200 19,129 5,443,834
231 HAH
48,782,751 23,750 23,800 3,300 24,229 366,300 0 0 750 75 80 391,800 389,500 369,600 8,954 1,161,124
232 HAI
182,682,799 5,580 5,220 671,100 5,248 3,928,000 0 0 -390 99 118 4,850,700 4,791,000 4,599,100 24,117 948,124
233 HAP
55,626,621 14,250 14,000 471,500 13,311 1,055,700 0 0 -950 16 109 1,527,200 2,441,100 1,527,200 20,323 737,766
234 HAR
101,350,100 6,350 6,190 7,300 6,244 241,500 0 0 -150 77 55 267,400 320,800 248,800 1,553 593,241
235 HAS
8,000,000 16,350 16,350 200 17,500 400 0 0 450 5 13 3,700 4,100 600 10 131,040
236 HAX
36,744,399 22,600 23,200 15,900 23,141 249,300 0 0 400 57 67 309,400 296,600 265,200 6,138 845,121
237 HBC
230,875,398 17,650 17,700 26,400 17,712 1,237,900 0 0 50 118 96 1,536,300 1,545,400 1,264,300 22,393 4,086,495
238 HCD
27,000,000 5,580 5,230 102,200 5,228 858,200 0 0 -390 27 87 960,400 1,159,300 960,400 5,020 140,130
239 HCM
305,882,263 32,850 33,000 57,600 33,058 987,500 0 0 0 90 96 1,117,700 1,186,800 1,045,100 34,546 10,020,625
240 HDB
1,608,848,818 27,300 27,550 42,900 27,422 1,240,300 0 0 50 94 99 1,412,600 1,450,000 1,283,200 35,194 43,589,536
241 HDC
66,515,837 42,500 42,500 8,100 42,573 139,500 0 0 -300 51 52 155,200 187,400 147,600 6,283 2,806,968
242 HDG
154,275,018 40,950 40,900 11,200 40,825 275,200 0 0 -350 78 53 348,700 302,400 286,400 11,693 6,263,566
243 HHP
18,000,000 14,650 14,750 11,600 14,810 303,300 0 0 0 51 64 322,400 324,100 314,900 4,663 294,023
244 HHS
274,744,063 7,330 7,330 62,700 7,369 1,418,200 0 0 20 94 66 1,648,400 1,646,900 1,480,900 10,911 2,019,369
245 HID
58,765,032 5,400 5,270 13,100 5,119 1,091,100 0 0 -200 78 67 1,296,700 1,169,700 1,104,200 5,654 305,549
246 HII
32,027,500 20,800 20,700 9,000 20,912 277,400 0 0 700 41 40 357,200 307,100 286,400 5,987 688,591
247 HMC
21,000,000 20,900 22,350 43,100 22,349 167,700 0 0 1,450 76 3 1,168,100 210,800 210,800 4,711 469,350
248 HNG
1,108,553,895 12,300 12,300 22,800 12,221 3,148,800 0 0 -150 97 101 3,780,500 3,767,800 3,171,600 38,760 13,468,930
249 HOT
8,000,000 38,000 0 0 0 0 0 0 0 2 5 200 600 0 0 303,998
250 HPG
3,313,282,659 57,800 58,000 208,600 57,894 12,413,100 0 0 -600 109 102 13,555,800 13,290,400 12,621,700 730,740 189,519,768
251 HPX
264,494,582 33,400 33,000 60,500 32,977 611,100 0 0 -550 45 45 730,500 686,800 671,600 22,149 8,688,647
252 HQC
476,600,000 4,640 4,320 3,375,100 4,345 27,689,100 0 0 -320 59 242 31,300,800 31,315,300 31,064,200 134,885 2,058,909
253 HRC
30,206,622 68,500 0 0 0 0 0 0 0 1 3 100 1,000 0 0 2,069,154
254 HSG
444,625,213 32,550 32,550 165,200 32,272 5,166,000 0 0 -650 105 99 5,437,300 5,588,100 5,331,200 172,096 14,183,544
255 HSL
17,167,144 7,400 7,400 300 7,426 64,500 0 0 0 56 28 74,800 85,600 64,800 481 116,550
256 HT1
381,589,911 17,500 17,600 4,400 17,615 271,700 0 0 0 68 71 310,400 304,500 276,100 4,863 6,676,983
257 HTI
24,949,200 16,900 16,900 300 16,952 18,700 0 0 50 37 28 38,500 36,500 19,000 322 422,889
258 HTL
12,000,000 18,200 0 0 18,000 1,000 0 0 0 9 9 6,800 10,100 1,000 18 218,400
259 HTN
33,062,221 43,850 43,500 13,400 43,956 40,700 0 0 50 49 37 68,500 55,400 54,100 2,372 2,173,454
260 HTV
13,104,000 15,650 0 0 15,000 600 0 0 -50 7 8 2,000 3,200 600 9 204,422
261 HU1
10,000,000 9,600 0 0 10,000 200 0 0 450 14 12 4,300 3,100 200 2 100,500
262 HU3
9,999,944 8,200 0 0 8,000 1,000 0 0 0 6 3 10,500 4,300 1,000 8 82,000
263 HUB
19,057,316 24,650 0 0 0 0 0 0 0 3 6 1,300 3,600 0 0 469,763
264 HVH
21,949,995 11,850 12,100 10,000 12,034 223,700 0 0 100 54 51 272,900 261,800 233,700 2,813 441,552
265 HVN
1,418,290,847 30,950 30,950 5,900 30,978 281,300 0 0 300 85 75 299,500 295,400 287,200 8,897 44,321,589
266 HVX
38,525,250 6,630 0 0 5,882 1,700 0 0 -460 0 19 1,700 27,700 1,700 10 256,211
267 IBC
81,589,735 24,550 24,400 9,300 24,404 27,700 0 0 -150 13 18 39,300 51,700 37,000 903 1,990,790
268 ICT
32,185,000 20,600 21,350 1,000 19,811 116,100 0 0 -1,100 55 46 122,000 120,800 117,100 2,321 627,608
269 IDI
227,644,608 7,130 7,200 46,500 7,119 367,900 0 0 -40 67 69 444,700 455,500 414,400 2,954 1,614,000
270 IJC
217,097,323 26,100 26,700 115,400 26,804 1,689,200 0 0 750 85 84 1,896,600 1,877,000 1,804,600 48,358 5,829,063
271 ILB
24,502,245 26,300 26,500 100 26,432 21,300 0 0 500 21 34 35,500 30,200 21,400 566 656,660
272 IMP
66,705,370 72,000 70,000 2,000 72,080 25,000 0 0 0 55 25 32,800 31,900 27,000 1,942 4,800,353
273 ITA
938,463,607 8,080 8,130 554,100 8,145 6,000,000 0 0 20 113 93 6,834,300 6,638,400 6,554,100 53,358 7,600,405
274 ITC
79,726,294 16,200 0 0 16,429 4,200 0 0 300 16 18 5,100 12,900 4,200 69 1,308,218
275 ITD
19,064,798 12,900 12,900 100 12,947 9,500 0 0 0 20 21 33,900 29,900 9,600 124 245,005
276 JVC
112,500,171 5,100 4,970 78,500 4,998 959,600 0 0 -110 76 81 1,236,400 1,106,400 1,038,100 5,186 561,376
277 KBC
475,711,167 38,200 38,300 63,300 37,993 1,560,200 0 0 -300 133 91 1,876,800 1,727,100 1,623,500 61,700 17,803,911
278 KDC
279,741,356 52,100 52,100 39,800 51,676 675,600 0 0 -1,000 56 78 722,400 754,200 715,400 36,986 11,689,079
279 KDH
578,657,219 33,100 33,500 50,300 33,591 1,583,800 0 0 500 92 109 1,851,900 1,766,900 1,634,100 54,870 18,775,901
280 KHP
57,571,016 7,060 7,060 4,800 6,980 83,100 0 0 -110 50 42 101,600 98,400 87,900 614 389,694
281 KMR
56,881,443 4,190 3,950 64,400 3,983 390,400 0 0 -220 65 59 474,800 476,600 454,800 1,809 225,805
282 KOS
165,031,335 25,850 25,850 4,000 25,903 140,100 0 0 50 13 27 152,900 172,000 144,100 3,732 4,274,312
283 KPF
18,017,896 12,450 0 0 12,424 3,300 0 0 -100 16 18 16,500 10,200 3,300 41 715,916
284 KSB
66,968,478 30,000 30,400 36,200 30,013 477,200 0 0 -200 92 81 527,300 529,600 513,400 15,422 1,985,666
285 L10
9,890,000 18,500 0 0 18,000 500 0 0 -1,000 1 4 1,000 1,100 500 9 171,325
286 LBM
10,000,000 58,100 0 0 60,000 700 0 0 4,000 6 11 1,600 2,000 700 42 621,000
287 LCG
117,248,510 14,200 14,300 27,200 14,109 547,800 0 0 -150 101 87 778,200 806,600 575,000 8,118 1,619,237
288 LCM
24,633,000 3,200 0 0 0 0 0 0 0 0 0 0 0 0 0 78,825
289 LDG
240,212,451 8,280 8,300 178,400 8,308 3,353,100 0 0 -70 102 97 3,579,200 3,543,600 3,531,500 29,338 1,965,862
290 LEC
26,100,000 14,000 0 0 13,750 800 0 0 100 4 5 1,400 5,500 800 11 368,010
291 LGC
192,854,765 61,700 0 0 0 0 0 0 0 1 7 100 1,100 0 0 11,899,139
292 LGL
51,500,000 6,700 6,700 100 6,667 15,000 0 0 0 30 27 40,600 16,500 15,100 101 345,031
293 LHG
50,012,010 34,400 34,400 2,900 34,230 51,300 0 0 -300 43 44 80,800 68,100 54,200 1,856 1,705,410
294 LIX
32,400,000 59,200 59,200 1,800 59,020 24,500 0 0 -200 32 36 32,600 32,700 26,300 1,553 1,911,600
295 LM8
9,388,682 11,550 0 0 12,000 500 0 0 0 8 8 1,500 2,100 500 6 108,439
296 LPB
1,074,638,915 19,400 19,800 413,600