+84 8 6299 2020
Account Opening | Fund NAV Board | Career | Contact  
 
RONGVIET OUR BUSINESS RESEARCH INFORMATION INVESTOR RELATIONS SUPPORT
Home > Investment tool > Trading Data
HOSE | HNX | UPCoM 

STOCK INDEXES HOSE

Index VNIndex: 1,166.78 2.57 (0.22%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 716,238,000 94.45% 14,691,514 91.7% 42,077,840 5.55% 1,330,395 8.3% 758,315,840 16,021,909
shares 716,238,000 94.45% 14,691,514 91.7% 42,077,840 5.55% 1,330,395 8.3% 758,315,840 16,021,909 4,339,881,943
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 142,697 -7.99% 123,394 -7.05% 19,303
Volume 750,901,200 5.78% 743,015,200 7.73% 7,886,000
(+/-)% : The difference from the previous session
Order Matching
Put-Through
No Stock Shares
Listed
Reference
price
Session 1 Session 2 Session 3 Change Total
orders
Total
order volume
Order Matching Market Capitalization
Price Vol (*)Price Vol Price Vol Buy Sell Buy Sell Vol Val.
1 AAA
221,759,974 14,700 0 0 14,621 1,883,500 14,450 76,500 -250 586 469 2,135,700 2,015,900 1,960,000 28,644 3,204,432
2 AAM
12,346,411 11,500 0 0 0 0 0 0 0 14 5 3,500 4,800 0 0 120,189
3 ABS
37,439,873 30,000 0 0 29,639 102,500 29,800 200 -200 112 117 108,900 111,500 102,700 3,043 2,384,000
4 ABT
14,107,207 31,000 0 0 30,000 100 32,400 0 1,400 3 13 1,300 3,200 100 3 372,511
5 ACB
2,161,558,460 28,950 28,900 121,300 28,815 5,259,600 28,650 57,200 -300 1,061 920 5,931,900 5,693,900 5,438,100 156,699 61,928,650
6 ACC
30,000,000 15,400 0 0 15,023 87,600 15,050 200 -350 143 87 122,500 129,100 87,800 1,319 451,500
7 ACL
50,159,019 13,800 13,800 2,500 14,070 133,400 14,000 500 200 181 125 156,900 146,200 136,400 1,919 702,226
8 ADS
28,069,450 11,900 0 0 12,427 68,400 12,550 0 650 48 71 71,300 78,400 68,400 850 352,272
9 AGG
82,492,517 34,600 34,600 56,100 35,547 1,865,900 36,000 88,900 1,400 497 567 2,033,700 2,346,300 2,010,900 71,470 2,966,152
10 AGM
18,200,000 13,400 13,400 5,300 13,068 8,800 13,000 2,200 -400 28 55 28,100 17,700 16,300 215 236,600
11 AGR
212,000,000 12,500 0 0 12,779 2,154,100 12,350 36,900 -150 738 691 2,271,900 2,220,000 2,191,000 27,982 2,608,319
12 AMD
163,504,874 3,540 3,600 138,300 3,615 6,263,500 3,550 301,100 10 745 707 6,757,500 6,779,000 6,702,900 24,208 580,442
13 ANV
127,539,625 22,800 0 0 22,468 456,300 22,300 20,600 -500 396 299 558,900 481,100 476,900 10,712 2,834,952
14 APC
20,121,395 26,500 0 0 25,570 149,900 25,000 17,300 -1,500 122 96 172,000 174,200 167,200 4,265 497,626
15 APG
34,028,900 11,400 11,200 311,300 11,078 1,695,400 10,850 15,300 -550 728 458 2,202,400 2,047,500 2,022,000 22,435 369,214
16 APH
132,562,459 65,500 66,100 2,800 66,386 455,500 65,500 4,700 0 219 241 475,400 468,800 463,000 30,732 9,128,241
17 ASG
63,044,964 38,200 0 0 37,500 7,200 37,300 0 -900 58 33 8,200 10,300 7,200 270 2,351,577
18 ASM
258,867,849 18,000 18,200 30,600 18,986 9,957,600 19,200 147,700 1,200 1,158 890 10,159,500 10,160,500 10,135,900 192,449 4,970,263
19 ASP
37,339,929 7,090 7,100 2,200 7,014 299,100 7,500 210,000 410 464 89 695,800 543,800 511,300 3,689 280,047
20 AST
45,000,000 62,500 0 0 63,292 80,800 64,000 300 1,500 189 263 84,800 96,300 81,100 5,133 2,880,000
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 64,000 0 0 64,000 1,000 65,000 100 1,000 18 28 1,600 2,200 1,100 70 1,002,351
23 BCE
30,000,000 11,950 12,650 18,500 12,346 211,400 12,200 10,100 250 161 136 268,900 253,800 240,000 2,967 366,000
24 BCG
136,005,760 13,050 13,600 58,100 13,609 1,133,400 13,400 23,400 350 360 283 1,240,200 1,222,700 1,214,900 16,527 1,822,477
25 BCM
1,035,000,000 53,000 0 0 55,757 383,000 56,700 0 3,700 254 88 471,600 383,000 383,000 21,355 58,684,500
26 BFC
57,167,993 17,300 0 0 17,121 303,900 17,250 5,000 -50 227 207 321,200 347,800 308,900 5,289 986,148
27 BHN
231,800,000 80,700 0 0 80,000 1,200 80,000 0 -700 10 18 2,800 7,100 1,200 96 18,544,000
28 BIC
117,276,895 22,400 22,400 600 22,139 58,900 22,200 1,600 -200 105 92 75,700 76,400 61,100 1,352 2,603,547
29 BID
4,022,018,040 46,500 46,500 20,300 45,708 2,120,300 45,250 71,200 -1,250 1,065 791 2,243,200 2,220,400 2,211,800 101,081 181,996,316
30 BKG
32,000,000 12,300 12,450 10,400 12,155 155,000 12,100 2,500 -200 100 84 253,800 202,500 167,900 2,043 387,200
31 BMC
12,392,630 15,000 0 0 15,728 526,200 16,050 0 1,050 281 218 540,100 526,200 526,200 8,276 198,902
32 BMI
91,354,037 29,600 0 0 29,241 640,300 28,950 3,400 -650 383 350 763,900 652,300 643,700 18,821 2,644,699
33 BMP
81,860,938 60,000 0 0 62,219 279,000 62,400 4,100 2,400 223 351 304,100 297,200 283,100 17,615 5,108,123
34 BRC
12,374,997 12,350 0 0 12,424 6,600 12,400 0 50 21 19 8,100 11,200 6,600 82 153,450
35 BSI
122,070,078 15,600 0 0 15,283 844,600 15,100 22,500 -500 558 360 997,800 894,400 867,100 13,248 1,835,717
36 BTP
60,485,600 14,900 0 0 14,684 30,100 14,700 4,000 -200 49 41 41,900 37,000 34,100 500 889,138
37 BTT
13,500,000 49,900 0 0 50,000 100 49,900 0 0 4 6 3,100 600 100 5 673,650
38 BVH
742,322,764 65,700 0 0 65,295 663,500 64,700 22,400 -1,000 637 464 716,800 699,000 685,900 44,772 48,028,283
39 BWE
187,500,000 29,900 29,850 2,500 30,563 513,200 30,600 18,200 700 357 312 544,700 564,200 533,900 16,317 5,737,500
40 C32
15,030,145 26,900 26,900 6,500 26,621 110,700 26,400 4,100 -500 182 150 150,900 129,100 121,300 3,230 396,796
41 C47
17,020,130 11,500 0 0 11,384 101,900 11,350 2,000 -150 117 112 109,200 115,600 103,900 1,183 212,496
42 CAV
57,600,000 75,600 0 0 74,412 3,400 74,000 500 -1,600 52 59 6,500 12,200 3,900 290 4,254,218
43 CCI
17,743,865 16,250 0 0 15,745 4,700 16,200 0 -50 29 29 12,800 7,900 4,700 74 284,166
44 CCL
47,499,885 10,600 10,950 31,000 10,547 433,100 10,200 31,800 -400 281 204 592,500 530,200 495,900 5,231 484,499
45 CDC
15,706,406 16,950 18,100 5,500 17,792 23,100 17,900 600 950 61 69 32,500 47,700 29,200 522 281,145
46 CEE
41,500,000 17,750 0 0 18,333 600 17,050 0 -700 4 7 1,400 5,300 600 11 673,475
47 CEIB2001
1,000,000 2,030 2,030 400 1,920 104,700 1,980 4,600 -50 64 63 115,600 142,500 109,700 211 1,980
48 CFPT2010
1,000,000 19,000 0 0 15,236 93,400 15,710 100 -3,290 91 180 123,300 109,000 93,500 1,424 15,710
49 CFPT2011
5,000,000 3,900 0 0 4,012 910,700 4,020 100 120 111 117 914,000 943,200 910,800 3,654 20,100
50 CFPT2012
5,000,000 3,450 3,260 5,000 3,560 242,400 3,450 6,100 0 128 138 268,800 305,400 253,500 900 17,250
51 CFPT2013
1,500,000 7,250 0 0 8,067 256,600 8,000 400 750 47 46 260,000 257,000 257,000 2,073 12,000
52 CFPT2014
1,000,000 6,670 0 0 10,000 100 6,670 0 0 28 3 7,800 16,400 100 1 6,670
53 CFPT2015
5,000,000 3,570 3,600 600 3,616 308,100 3,650 10,000 80 103 164 348,300 347,200 318,700 1,152 18,250
54 CFPT2016
5,000,000 3,900 0 0 4,000 297,500 4,050 15,000 150 110 122 463,700 340,800 312,500 1,251 20,250
55 CFPT2017
2,400,000 3,550 3,550 100 3,620 200,300 3,650 20,100 100 91 132 232,900 334,200 220,500 798 8,760
56 CHDB2007
2,000,000 3,480 3,500 1,300 3,363 121,900 3,300 1,000 -180 222 56 148,500 126,800 124,200 419 6,600
57 CHDB2008
3,000,000 3,000 3,190 1,200 3,010 50,500 3,000 100 0 80 91 60,100 56,600 51,800 157 9,000
58 CHDB2101
2,000,000 1,800 2,160 12,800 2,135 136,300 2,160 100 360 251 28 236,400 149,200 149,200 319 4,320
59 CHP
146,912,668 18,900 19,000 100 18,964 38,600 19,100 600 200 46 43 54,000 40,700 39,300 745 2,806,032
60 CHPG2010
2,000,000 5,900 6,000 5,300 5,867 193,300 5,850 0 -50 115 105 201,800 233,500 198,600 1,166 11,700
61 CHPG2014
3,000,000 27,200 0 0 30,000 100 27,370 400 170 217 248 184,200 1,900 500 14 82,110
62 CHPG2015
3,000,000 27,650 0 0 27,979 18,800 27,640 0 -10 259 250 218,800 60,200 18,800 526 82,920
63 CHPG2017
3,000,000 3,850 4,000 1,000 4,011 320,900 4,030 2,100 180 206 202 347,900 325,500 324,000 1,299 12,090
64 CHPG2018
3,000,000 4,910 0 0 4,854 556,200 4,630 30,000 -280 239 217 611,700 589,900 586,200 2,839 13,890
65 CHPG2020
1,000,000 20,350 0 0 19,558 24,900 20,000 500 -350 47 29 53,500 40,800 25,400 497 20,000
66 CHPG2021
5,000,000 9,700 9,830 5,000 9,955 44,300 10,000 10,000 300 121 46 89,300 68,000 59,300 590 50,000
67 CHPG2022
5,000,000 9,600 10,000 600 9,652 66,000 9,700 10,000 100 97 49 78,600 101,300 76,600 740 48,500
68 CHPG2024
2,000,000 9,870 0 0 8,870 331,100 9,350 100 -520 111 44 339,000 335,100 331,200 2,938 18,700
69 CHPG2025
1,000,000 13,900 15,000 1,000 13,684 7,600 13,450 0 -450 54 15 11,800 19,500 8,600 119 13,450
70 CHPG2026
3,000,000 6,950 0 0 6,939 193,100 6,700 0 -250 138 61 194,300 199,100 193,100 1,340 20,100
71 CHPG2101
2,000,000 3,220 3,980 57,600 3,988 67,200 3,980 100 760 263 16 247,500 124,900 124,900 497 7,960
72 CIG
31,539,947 3,620 3,800 5,500 3,867 98,000 3,870 0 250 104 51 165,800 103,500 103,500 400 122,060
73 CII
283,168,152 23,400 0 0 23,441 2,179,100 23,200 119,400 -200 627 536 2,397,500 2,354,200 2,298,500 53,850 5,541,048
74 CKDH2001
3,000,000 2,820 2,820 1,000 2,702 361,200 2,750 1,400 -70 123 112 369,800 396,400 363,600 983 8,250
75 CKDH2002
3,000,000 2,800 2,800 1,600 2,790 303,600 2,830 1,300 30 186 138 308,900 345,300 306,500 855 8,490
76 CKDH2003
4,000,000 2,250 2,250 5,300 2,212 391,500 2,210 2,500 -40 232 206 591,800 425,700 399,300 884 8,840
77 CKDH2004
2,000,000 4,200 0 0 4,368 259,600 4,430 0 230 132 162 325,300 297,300 259,600 1,134 8,860
78 CKDH2101
2,000,000 2,300 2,760 400 2,271 587,800 2,760 1,000 460 403 50 619,200 589,200 589,200 1,339 5,520
79 CKG
52,499,781 15,950 0 0 15,817 1,482,800 15,650 11,400 -300 587 431 1,563,000 1,657,100 1,494,200 23,631 821,622
80 CLC
26,207,583 32,000 0 0 32,903 9,300 32,900 0 900 21 13 10,900 14,300 9,300 306 862,229
81 CLG
21,150,000 770 0 0 0 0 0 0 0 0 0 0 0 0 0 16,286
82 CLL
34,000,000 31,000 0 0 32,042 19,100 32,000 0 1,000 43 37 20,900 23,400 19,100 612 1,088,000
83 CLW
13,000,000 26,500 0 0 26,804 9,700 27,000 0 500 10 14 14,700 11,200 9,700 260 351,000
84 CMBB2008
3,000,000 10,800 10,800 100 9,740 153,900 9,610 3,500 -1,190 133 205 158,500 199,000 157,500 1,534 28,830
85 CMBB2009
5,000,000 5,650 0 0 5,536 157,700 5,460 6,500 -190 195 116 174,900 171,400 164,200 909 27,300
86 CMBB2010
3,000,000 10,280 0 0 10,185 253,400 10,150 0 -130 207 271 403,600 393,900 253,400 2,581 30,450
87 CMBB2011
3,000,000 9,810 10,200 1,300 9,803 55,700 9,710 1,000 -100 170 226 60,400 236,700 58,000 569 29,130
88 CMG
99,999,866 37,000 0 0 36,796 113,300 36,900 1,800 -100 173 122 125,500 129,800 115,100 4,235 3,689,995
89 CMSN2007
3,000,000 5,600 0 0 5,609 168,300 5,550 0 -50 30 78 195,300 172,700 168,300 944 16,650
90 CMSN2009
3,000,000 5,100 5,200 100 5,093 118,800 5,180 100 80 91 95 153,600 141,600 119,000 606 15,540
91 CMSN2010
1,500,000 23,000 0 0 22,088 9,100 22,990 0 -10 22 45 19,200 28,900 9,100 201 34,485
92 CMSN2011
5,000,000 9,800 10,900 400 10,242 62,100 10,200 1,700 400 72 110 65,200 89,000 64,200 657 51,000
93 CMSN2012
1,000,000 18,100 0 0 18,061 16,500 18,200 0 100 42 33 17,200 23,400 16,500 298 18,200
94 CMSN2013
2,000,000 4,020 4,020 2,000 4,144 151,300 4,200 1,200 180 89 114 159,800 173,500 154,500 640 8,400
95 CMSN2014
2,500,000 2,940 2,940 3,300 2,885 252,300 2,900 23,500 -40 140 160 298,600 300,300 279,100 806 7,250
96 CMSN2101
2,000,000 1,710 2,030 9,900 2,047 29,800 2,030 0 320 112 8 192,700 39,700 39,700 81 4,060
97 CMSN2102
2,000,000 1,600 1,920 5,800 1,915 23,500 1,920 0 320 219 5 287,400 29,300 29,300 56 3,840
98 CMV
12,103,912 17,300 0 0 0 0 0 0 0 4 4 3,100 800 0 0 209,398
99 CMWG2012
10,000,000 9,560 0 0 9,648 19,900 9,820 0 260 184 193 22,400 87,100 19,900 192 98,200
100 CMWG2013
1,000,000 18,440 0 0 18,645 27,300 19,480 100 1,040 84 134 42,400 42,300 27,400 511 19,480
101 CMWG2015
5,000,000 3,620 0 0 3,613 154,700 3,600 1,400 -20 94 91 157,100 160,500 156,100 565 18,000
102 CMWG2016
5,000,000 3,500 3,600 2,400 3,564 170,600 3,530 100 30 75 76 216,600 191,000 173,100 618 17,650
103 CMWG2017
2,400,000 3,600 3,630 200 3,512 85,700 3,600 100 0 99 92 101,800 118,600 86,000 303 8,640
104 CMX
30,408,751 17,400 0 0 17,121 506,700 16,950 12,200 -450 446 282 546,100 522,700 518,900 8,882 515,428
105 CNG
27,000,000 21,600 0 0 21,715 155,100 21,600 0 0 82 114 160,400 174,900 155,100 3,368 583,193
106 CNVL2002
1,500,000 5,700 0 0 5,846 6,500 5,900 0 200 76 26 14,700 38,200 6,500 38 8,850
107 CNVL2003
5,000,000 3,680 3,680 100 3,619 385,500 3,500 25,700 -180 177 186 460,000 429,700 411,300 1,484 17,500
108 CNVL2101
2,000,000 1,860 2,190 36,000 2,178 267,700 2,190 1,000 330 233 23 473,300 304,700 304,700 664 4,380
109 COM
14,120,628 46,500 0 0 40,000 100 43,800 0 -2,700 19 3 600 4,200 100 4 618,484
110 CPNJ2008
10,000,000 6,840 6,840 200 6,933 40,100 7,030 0 190 168 151 92,600 54,400 40,300 279 70,300
111 CPNJ2009
5,000,000 4,100 0 0 4,140 133,100 4,100 0 0 92 106 135,600 149,500 133,100 551 20,500
112 CPNJ2010
2,000,000 3,860 0 0 3,753 44,500 3,760 0 -100 44 44 154,400 53,400 44,500 167 7,520
113 CRC
15,000,000 10,200 10,200 7,100 10,079 239,400 9,900 5,900 -300 274 201 275,200 259,800 252,400 2,544 148,500
114 CRE
80,000,000 24,800 24,600 32,500 25,659 2,336,700 25,400 141,100 600 505 548 2,563,900 2,524,100 2,510,300 64,341 2,438,395
115 CREE2006
5,000,000 3,500 3,500 6,000 3,609 249,100 3,550 1,000 50 146 146 265,300 269,900 256,100 923 17,750
116 CSBT2007
2,000,000 5,200 5,550 1,400 4,934 205,100 5,140 4,800 -60 245 89 235,000 218,300 211,300 1,045 10,280
117 CSBT2101
2,000,000 1,820 2,150 12,700 2,157 104,300 2,150 1,000 330 166 6 141,400 118,000 118,000 254 4,300
118 CSM
103,626,467 18,350 18,700 20,100 19,388 513,100 19,600 44,200 1,250 258 209 923,100 577,400 577,400 11,190 2,031,055
119 CSTB2006
2,000,000 5,400 5,500 100 4,754 162,800 4,700 9,900 -700 158 104 172,800 191,600 172,800 821 9,400
120 CSTB2007
3,000,000 5,080 5,200 9,000 4,798 240,500 4,700 15,200 -380 213 114 271,000 287,100 264,700 1,273 14,100
121 CSTB2010
3,500,000 4,590 4,520 10,000 4,482 258,600 4,390 100 -200 243 113 270,300 326,000 268,700 1,205 15,365
122 CSTB2011
5,000,000 6,500 6,010 20,000 6,020 276,400 6,300 700 -200 179 86 304,100 326,700 297,100 1,788 31,500
123 CSTB2012
5,000,000 7,200 0 0 7,481 171,900 7,130 2,600 -70 219 140 178,000 182,000 174,500 1,304 35,650
124 CSTB2013
5,000,000 8,220 8,220 1,100 8,222 162,000 8,050 400 -170 166 216 170,400 235,300 163,500 1,344 40,250
125 CSTB2014
5,000,000 8,500 8,500 700 8,537 141,500 8,260 4,100 -240 151 229 209,700 235,700 146,300 1,248 41,300
126 CSTB2015
3,000,000 3,800 4,000 100 3,459 109,000 3,600 2,100 -200 164 96 159,900 137,200 111,200 384 10,800
127 CSTB2016
3,000,000 3,950 0 0 3,755 180,300 3,660 12,200 -290 163 113 243,500 203,800 192,500 722 10,980
128 CSTB2017
2,000,000 6,100 0 0 6,005 76,600 5,710 1,600 -390 85 74 129,600 79,700 78,200 469 11,420
129 CSTB2101
2,000,000 2,730 0 0 3,222 149,600 3,430 1,100 700 211 39 180,400 150,700 150,700 486 6,860
130 CSV
44,200,000 29,300 29,000 1,400 29,118 166,700 29,000 10,800 -300 175 159 203,900 190,500 178,900 5,208 1,281,800
131 CTCB2009
3,000,000 14,400 0 0 14,217 8,300 14,400 0 0 49 37 9,600 10,300 8,300 118 43,200
132 CTCB2010
5,000,000 8,000 8,400 2,700 7,974 139,200 7,840 600 -160 194 120 146,800 183,300 142,500 1,138 39,200
133 CTCB2011
1,000,000 13,600 13,600 500 13,281 19,200 13,500 0 -100 68 39 35,800 28,700 19,700 262 13,500
134 CTCB2012
5,000,000 15,510 14,650 300 15,621 269,000 15,510 500 0 290 308 375,600 371,600 269,800 4,214 77,550
135 CTCB2013
7,000,000 14,100 14,400 300 14,115 114,700 13,950 1,000 -150 234 277 121,000 215,800 116,000 1,637 97,650
136 CTCH2001
4,000,000 3,710 0 0 3,674 259,900 3,720 200 10 126 164 267,100 264,100 260,100 955 14,880
137 CTCH2002
5,000,000 1,890 1,980 23,000 1,772 661,400 1,730 900 -160 313 237 691,600 807,400 685,300 1,220 8,650
138 CTCH2003
3,000,000 3,810 0 0 3,826 197,600 3,940 0 130 111 154 221,000 221,200 197,600 756 11,820
139 CTCH2101
2,000,000 2,470 2,910 1,700 2,903 236,000 2,910 0 440 204 12 381,100 237,700 237,700 690 5,820
140 CTD
79,255,000 80,000 80,000 16,300 80,180 902,300 79,900 23,500 -100 655 560 954,800 967,200 942,100 75,527 6,095,777
141 CTF
45,539,968 20,000 20,100 100 19,873 102,000 20,000 200 0 31 61 106,500 110,000 102,300 2,033 910,799
142 CTG
3,723,404,556 37,000 0 0 37,605 11,021,400 37,600 311,800 600 853 1,125 11,384,300 11,472,100 11,333,200 426,184 140,000,011
143 CTI
62,999,997 16,050 0 0 16,109 403,200 16,100 15,100 50 247 210 436,500 441,400 418,300 6,738 882,280
144 CTS
106,436,576 16,700 16,900 23,900 16,366 731,200 16,000 48,600 -700 534 337 827,600 818,400 803,700 13,149 1,702,394
145 CVHM2006
3,000,000 2,130 0 0 2,103 699,500 2,060 15,400 -70 219 182 726,600 861,800 714,900 1,503 6,180
146 CVHM2007
10,000,000 4,860 0 0 4,989 309,900 4,980 5,100 120 334 253 361,500 422,400 315,000 1,571 49,800
147 CVHM2008
3,500,000 3,400 0 0 3,396 179,600 3,300 1,000 -100 77 80 201,200 308,000 180,600 613 11,550
148 CVHM2009
5,000,000 3,800 3,800 12,000 3,782 289,800 3,780 400 -20 148 125 308,000 360,200 302,200 1,144 18,900
149 CVHM2010
5,000,000 3,700 3,700 2,500 3,676 183,100 3,700 100 0 122 109 188,300 204,800 185,700 682 18,500
150 CVHM2101
2,000,000 2,410 2,840 1,700 2,807 374,000 2,840 0 430 212 53 420,000 375,700 375,700 1,055 5,680
151 CVIC2004
3,000,000 1,950 2,100 10,100 1,947 190,000 1,950 0 0 69 83 225,500 498,700 200,100 391 5,850
152 CVIC2005
3,000,000 2,600 0 0 2,575 412,000 2,590 200 -10 185 140 442,800 447,500 412,200 1,061 7,770
153 CVIC2006
5,000,000 3,390 0 0 3,272 264,700 3,270 1,000 -120 127 142 276,900 307,000 265,700 869 16,350
154 CVIC2007
2,500,000 1,850 1,900 1,900 1,721 138,300 1,700 3,000 -150 159 100 153,300 194,200 143,200 247 4,250
155 CVIC2101
2,000,000 1,930 1,930 2,600 2,280 132,900 2,290 0 360 110 47 287,200 135,500 135,500 308 4,580
156 CVJC2004
2,000,000 2,000 2,000 1,000 1,952 62,500 1,930 5,000 -70 106 83 91,600 92,500 68,500 134 3,860
157 CVJC2005
15,000,000 3,000 3,000 7,000 3,286 175,600 3,350 10,000 350 203 99 218,200 214,300 192,600 631 50,250
158 CVJC2006
5,000,000 2,070 0 0 2,084 215,500 2,140 100 70 102 113 237,400 247,900 215,600 450 10,700
159 CVNM2007
2,000,000 2,210 0 0 2,145 71,800 2,100 100 -110 99 63 75,700 83,100 71,900 155 4,200
160 CVNM2010
13,000,000 2,760 2,760 5,500 2,613 462,700 2,590 3,700 -170 218 253 526,100 492,700 471,900 1,234 33,670
161 CVNM2011
5,000,000 2,300 0 0 2,180 731,300 2,100 1,000 -200 278 244 768,200 744,500 732,300 1,596 10,500
162 CVNM2012
1,000,000 8,600 0 0 8,092 30,400 8,290 100 -310 42 47 42,800 33,300 30,500 247 8,290
163 CVNM2013
5,000,000 2,850 2,850 9,700 2,815 162,000 2,800 20,900 -50 95 121 194,800 263,900 192,600 542 14,000
164 CVNM2014
1,000,000 3,000 0 0 2,914 15,100 2,860 0 -140 79 54 19,800 117,800 15,100 44 2,860
165 CVNM2015
2,000,000 2,550 0 0 2,440 33,600 2,300 10,000 -250 45 44 51,200 74,900 43,600 105 4,600
166 CVNM2016
2,500,000 1,950 2,000 1,000 1,800 127,200 1,800 18,700 -150 113 90 160,200 157,800 146,900 265 4,500
167 CVNM2101
2,000,000 2,190 2,190 4,600 2,532 299,000 2,570 0 380 106 70 398,000 303,600 303,600 767 5,140
168 CVPB2010
2,000,000 12,950 0 0 12,766 156,200 12,550 1,500 -400 163 176 175,200 186,200 157,700 2,013 25,100
169 CVPB2011
5,000,000 6,370 6,500 600 6,446 493,500 6,380 4,900 10 291 138 506,900 546,400 499,000 3,217 31,900
170 CVPB2012
5,000,000 6,710 0 0 6,820 307,200 6,920 4,100 210 276 135 322,500 323,500 311,300 2,123 34,600
171 CVPB2013
1,000,000 10,000 0 0 9,717 10,600 10,000 1,000 0 56 58 14,100 16,000 11,600 113 10,000
172 CVPB2014
2,000,000 6,650 0 0 6,226 5,300 6,480 0 -170 30 28 20,500 16,500 5,300 33 12,960
173 CVPB2015
5,000,000 12,160 0 0 12,023 26,200 11,780 3,000 -380 196 217 184,900 177,300 29,200 351 58,900
174 CVPB2016
7,000,000 9,970 0 0 10,126 71,500 10,250 0 280 207 228 233,500 72,200 71,500 724 71,750
175 CVPB2017
1,000,000 2,930 3,180 12,500 3,172 43,500 3,090 3,200 160 42 65 61,800 77,600 59,200 188 3,090
176 CVRE2007
2,000,000 1,960 2,000 7,900 1,944 918,200 1,910 8,500 -50 316 269 973,500 941,600 934,600 1,818 3,820
177 CVRE2009
3,000,000 2,130 0 0 2,095 582,000 2,080 7,100 -50 286 169 604,000 618,200 589,100 1,234 6,240
178 CVRE2010
2,000,000 2,120 0 0 2,070 388,400 2,010 20,600 -110 273 165 431,000 444,800 409,000 845 4,020
179 CVRE2011
2,500,000 2,350 2,350 5,100 2,383 607,600 2,320 20,100 -30 263 168 657,700 677,300 632,800 1,507 5,800
180 CVRE2012
5,000,000 3,080 0 0 3,068 439,400 3,200 2,000 120 169 215 451,600 483,300 441,400 1,355 16,000
181 CVRE2013
5,000,000 11,160 0 0 11,523 92,600 11,500 5,000 340 244 219 200,000 195,600 97,600 1,125 57,500
182 CVRE2014
7,000,000 10,110 10,300 4,200 10,328 152,400 10,500 1,200 390 317 318 258,800 238,900 157,800 1,630 73,500
183 CVRE2015
2,000,000 5,100 5,490 500 5,234 213,800 5,200 10,000 100 140 104 234,000 259,900 224,300 1,174 10,400
184 CVRE2101
2,000,000 2,800 3,400 100 3,399 76,200 3,430 100 630 197 18 100,800 76,400 76,400 260 6,860
185 CVT
36,690,887 42,550 0 0 42,716 31,300 42,050 0 -500 27 63 33,000 32,600 31,300 1,337 1,542,852
186 D2D
30,304,758 59,900 60,300 2,200 59,537 289,700 59,000 3,500 -900 433 343 304,300 300,700 295,400 17,587 1,785,325
187 DAG
51,795,085 7,620 7,620 25,900 7,700 1,183,300 7,700 5,800 80 368 419 1,220,100 1,286,600 1,215,000 9,353 398,812
188 DAH
34,200,000 4,680 4,700 57,300 4,638 1,328,600 4,600 11,300 -80 415 370 1,411,700 1,420,000 1,397,200 6,483 157,320
189 DAT
46,005,413 29,950 0 0 30,000 1,300 29,900 100 -50 26 20 2,100 2,600 1,400 42 1,375,562
190 DBC
104,763,911 58,600 58,500 9,600 58,483 2,740,700 58,000 196,600 -600 891 655 2,985,600 2,957,600 2,946,900 172,248 6,076,307
191 DBD
52,379,000 48,800 49,400 500 48,427 28,600 48,800 500 0 76 64 37,000 60,000 29,600 1,434 2,556,091
192 DBT
13,528,814 13,500 0 0 13,333 2,700 13,150 0 -350 21 20 26,300 4,800 2,700 36 186,797
193 DC4
31,999,758 12,000 12,500 100 12,056 10,700 12,450 0 450 33 67 12,700 45,400 10,800 130 398,397
194 DCL
56,832,824 32,500 31,900 14,800 30,737 856,700 30,250 23,100 -2,250 357 341 894,600 976,000 894,600 27,503 1,719,193
195 DCM
529,400,000 14,400 14,400 35,400 14,423 2,457,500 14,300 36,400 -100 761 688 2,626,900 2,612,100 2,529,300 36,476 7,570,420
196 DGC
148,766,943 53,000 53,000 9,900 54,430 1,614,100 54,700 11,900 1,700 607 686 1,648,400 1,682,700 1,635,900 89,031 8,137,504
197 DGW
43,151,747 76,900 77,500 5,300 78,289 336,100 78,400 3,100 1,500 306 415 353,500 356,300 344,500 26,967 3,371,222
198 DHA
15,119,946 50,500 50,500 1,100 50,066 30,300 50,000 0 -500 100 54 32,100 36,800 31,400 1,573 736,304
199 DHC
55,995,783 67,200 67,100 1,600 65,917 592,900 66,700 10,000 -500 392 201 620,600 617,300 604,500 39,856 3,734,919
200 DHG
130,746,071 105,400 0 0 104,556 9,000 104,600 700 -800 65 50 11,700 12,400 9,700 1,014 13,676,039
201 DHM
31,396,180 9,600 9,620 4,300 9,627 214,700 9,610 9,600 10 89 117 238,600 244,900 228,600 2,200 301,717
202 DIG
314,943,601 33,350 33,300 20,900 33,357 3,919,500 33,000 49,900 -350 794 648 4,114,900 4,065,900 3,990,300 133,086 10,393,139
203 DLG
299,309,720 2,110 2,240 1,750,700 2,215 15,379,300 2,140 434,400 30 992 919 17,876,100 17,947,200 17,564,400 38,916 640,523
204 DMC
34,727,465 58,000 58,000 1,000 59,354 72,700 58,900 300 900 198 202 80,500 86,000 74,000 4,390 2,045,448
205 DPG
44,999,810 30,600 30,200 9,500 30,634 471,900 30,500 1,700 -100 327 361 502,000 493,200 483,100 14,795 1,326,744
206 DPM
391,400,000 19,250 19,250 48,600 19,322 2,359,400 19,200 69,900 -50 666 664 2,661,500 2,620,600 2,477,900 47,866 7,513,618
207 DPR
43,000,000 49,700 0 0 49,162 34,600 49,600 0 -100 67 44 44,300 38,100 34,600 1,701 1,990,190
208 DQC
34,359,416 18,750 0 0 18,365 78,900 18,400 5,400 -350 128 85 93,200 99,900 84,300 1,549 507,068
209 DRC
118,792,605 24,450 24,700 43,100 25,879 4,053,700 26,150 4,700 1,700 710 144 6,089,000 4,101,500 4,101,500 106,096 3,106,427
210 DRH
60,999,933 11,200 10,800 48,900 10,790 1,233,400 10,450 226,100 -750 558 407 1,723,400 1,527,500 1,508,400 16,199 630,699
211 DRL
9,500,000 54,000 0 0 53,846 1,300 53,900 0 -100 19 15 11,400 2,800 1,300 70 512,050
212 DSN
12,083,009 48,800 0 0 48,636 4,400 48,900 100 100 37 31 5,900 7,000 4,500 219 590,859
213 DTA
18,059,832 7,030 0 0 7,072 147,200 7,030 500 0 83 89 162,700 149,000 147,700 1,044 126,961
214 DTL
61,435,604 12,300 0 0 0 0 0 0 0 0 2 0 2,300 0 0 745,761
215 DTT
8,151,820 12,500 0 0 0 0 0 0 0 2 0 200 0 0 0 101,898
216 DVP
40,000,000 49,300 49,300 6,900 48,952 35,300 48,950 1,600 -350 99 95 53,200 46,500 43,800 2,146 1,958,000
217 DXG
520,034,667 18,700 19,200 444,700 19,842 14,047,000 20,000 45,300 1,300 1,246 862 15,932,700 14,537,000 14,537,000 288,164 10,365,744
218 DXV
9,900,000 4,280 4,380 1,500 4,367 24,500 4,400 0 120 21 26 29,600 34,600 26,000 114 43,560
219 E1VFVN30
443,500,000 19,300 19,300 400 19,394 1,094,400 19,390 100 90 301 283 1,096,000 1,458,100 1,094,900 21,235 8,599,465
220 EIB
1,235,522,904 20,000 20,300 5,500 20,243 292,400 20,500 106,100 500 182 180 435,100 445,700 404,000 8,206 25,203,375
221 ELC
50,928,243 11,600 11,400 14,100 11,296 442,000 11,200 30,600 -400 309 170 562,000 498,000 486,700 5,497 566,929
222 EMC
15,297,333 15,700 0 0 0 0 0 0 0 4 0 400 0 0 0 240,168
223 EVE
41,979,773 14,500 0 0 14,052 11,600 14,350 500 -150 55 53 23,200 39,300 12,100 170 545,988
224 EVG
60,000,000 9,900 9,900 66,300 10,256 1,805,100 10,350 24,600 450 297 408 1,906,700 1,952,900 1,896,000 19,425 621,000
225 FCM
41,000,000 7,080 7,000 2,000 6,760 75,300 7,190 0 110 76 69 87,800 88,800 77,300 523 294,790
226 FCN
125,439,005 12,900 12,900 6,100 13,037 2,411,300 13,050 18,700 150 607 520 2,691,900 2,562,500 2,436,100 31,758 1,617,279
227 FDC
38,629,988 13,900 0 0 13,030 19,800 13,150 0 -750 48 31 21,300 23,000 19,800 258 507,899
228 FIR
27,039,864 28,800 28,900 15,300 28,933 96,500 28,700 5,800 -100 145 59 157,100 125,800 117,600 3,401 776,044
229 FIT
254,730,247 21,750 21,250 201,700 21,131 6,109,100 20,250 29,800 -1,500 594 917 6,340,600 7,540,500 6,340,600 133,994 5,158,288
230 FLC
709,997,807 5,480 5,600 764,900 5,818 55,758,200 5,860 866,600 380 1,458 1,244 57,513,600 57,984,500 57,389,700 333,790 4,160,587
231 FMC
49,044,000 33,300 33,300 7,900 33,124 229,500 33,000 14,200 -300 310 180 259,700 264,900 251,600 8,333 1,618,452
232 FPT
783,987,486 65,600 65,700 26,800 66,629 1,939,600 66,900 123,900 1,300 646 809 2,099,800 2,388,600 2,090,300 139,283 52,443,252
233 FRT
78,981,792 32,900 32,900 10,600 32,962 1,442,300 32,700 22,500 -200 720 470 1,498,300 1,493,200 1,475,400 48,625 2,582,705
234 FTM
50,000,000 2,140 2,140 2,300 2,121 416,300 2,070 2,000 -70 211 153 436,000 465,800 420,600 892 103,500
235 FTS
132,267,349 18,150 18,150 2,900 17,606 1,050,000 17,400 9,100 -750 530 373 1,111,700 1,079,700 1,062,000 18,697 2,301,443
236 FUCTVGF1
15,000,000 14,000 0 0 0 0 0 0 0 0 0 0 0 0 0 210,000
237 FUCTVGF2
17,000,000 12,000 0 0 12,000 500 12,000 0 0 0 3 500 600 500 6 204,000
238 FUCVREIT
5,000,000 7,170 0 0 7,222 9,000 7,200 0 30 14 3 24,100 9,200 9,000 65 36,000
239 FUEMAV30
22,400,000 13,600 0 0 13,562 126,600 13,570 0 -30 222 293 129,700 137,100 126,600 1,717 303,968
240 FUESSV30
4,900,000 14,230 0 0 14,375 3,200 14,260 0 30 256 284 48,300 54,500 3,200 46 69,874
241 FUESSV50
13,500,000 16,700 16,700 30,100 16,634 72,200 16,900 0 200 18 15 135,400 132,900 102,300 1,704 228,150
242 FUESSVFL
83,300,000 15,060 0 0 15,246 56,800 15,060 0 0 485 339 73,100 60,200 56,800 866 1,254,498
243 FUEVFVND
356,400,000 18,600 19,000 1,000 18,621 764,800 18,600 700 0 392 385 773,700 798,100 766,500 14,273 6,629,040
244 FUEVN100
6,000,000 14,960 0 0 15,000 35,400 15,000 0 40 183 193 36,900 35,900 35,400 531 90,000
245 GAB
13,800,000 195,500 195,500 500 195,714 700 195,300 0 -200 6 8 7,000 5,800 1,200 235 2,695,140
246 GAS
1,913,950,000 87,500 87,500 13,000 87,333 990,700 86,600 58,500 -900 712 632 1,098,500 1,070,400 1,062,200 92,725 165,748,070
247 GDT
17,136,968 39,400 39,400 200 39,318 13,200 39,250 200 -150 34 47 19,700 26,200 13,600 535 662,061
248 GEG
271,175,188 19,950 19,950 14,300 19,703 716,800 19,750 6,500 -200 506 345 802,800 772,700 737,600 14,536 5,355,710
249 GEX
488,244,000 22,800 22,700 45,400 22,766 6,185,900 22,350 501,600 -450 1,093 929 6,909,300 6,962,800 6,732,900 153,071 10,772,008
250 GIL
36,000,000 47,100 47,200 4,300 47,643 426,400 47,500 2,100 400 358 304 448,200 448,900 432,800 20,618 1,709,231
251 GMC
30,005,280 31,350 33,500 3,400 32,933 71,600 32,900 1,200 1,550 99 114 77,000 109,600 76,200 2,511 985,553
252 GMD
296,924,957 32,700 32,700 42,200 32,408 2,454,400 32,100 15,300 -600 928 795 2,712,500 2,519,800 2,511,900 81,413 9,674,232
253 GSP
36,000,000 12,700 0 0 12,469 16,200 12,400 2,000 -300 42 32 28,700 31,700 18,200 226 446,400
254 GTA
10,400,000 14,100 0 0 14,054 3,700 14,000 0 -100 16 6 12,800 8,900 3,700 52 137,620
255 GTN
250,000,000 27,400 27,300 47,000 27,080 2,176,800 26,850 57,400 -550 959 713 2,360,600 2,339,300 2,281,200 61,772 6,685,650
256 GVR
4,000,000,000 31,850 31,900 111,200 32,362 6,242,900 32,100 116,700 250 1,082 1,004 6,571,300 6,551,100 6,470,800 209,328 128,400,000
257 HAG
927,467,947 6,000 6,000 237,400 5,911 11,740,000 5,800 382,800 -200 1,265 1,008 12,634,100 12,423,000 12,360,200 73,039 5,378,916
258 HAH
48,782,751 18,500 18,500 15,000 18,554 1,076,000 18,450 18,100 -50 457 342 1,141,000 1,138,800 1,109,100 20,576 874,397
259 HAI
182,682,799 3,470 3,500 88,800 3,481 5,014,200 3,370 228,600 -100 692 652 5,815,800 5,340,500 5,331,600 18,538 615,641
260 HAP
55,626,621 7,290 7,390 88,800 7,317 699,700 7,220 17,100 -70 281 316 813,300 815,200 805,600 5,899 400,502
261 HAR
101,350,100 5,990 5,990 11,200 5,921 707,300 5,810 35,300 -180 312 214 848,000 763,800 753,800 4,460 555,925
262 HAS
8,000,000 8,500 0 0 8,333 3,600 8,500 3,000 0 8 5 11,000 14,400 6,600 56 66,300
263 HAX
36,744,399 20,500 20,600 4,500 20,828 386,400 21,200 9,300 700 285 297 407,200 412,900 400,200 8,338 776,135
264 HBC
230,875,398 16,050 16,400 207,200 16,908 7,522,700 16,700 106,500 650 896 983 8,219,400 7,917,000 7,836,400 132,384 3,855,619
265 HCD
27,000,000 3,110 3,080 15,000 3,047 652,700 2,990 34,200 -120 245 169 720,500 718,800 701,900 2,138 80,730
266 HCM
305,882,263 31,500 31,100 119,300 31,083 4,201,100 30,800 123,400 -700 1,117 914 4,711,700 4,514,100 4,443,800 138,093 9,395,289
267 HDB
1,608,848,818 25,800 26,000 25,900 25,994 2,675,100 26,100 236,200 300 662 736 3,365,700 3,150,900 2,937,200 76,370 41,597,326
268 HDC
66,515,837 39,450 41,100 58,100 40,981 1,517,300 40,850 12,500 1,400 481 586 1,647,800 1,595,900 1,587,900 65,080 2,690,994
269 HDG
154,275,018 43,250 43,250 17,000 45,435 4,133,600 45,550 45,800 2,300 903 858 4,250,200 4,250,800 4,196,400 190,633 7,027,227
270 HHS
274,744,063 7,100 7,050 107,600 7,044 5,729,300 6,900 306,000 -200 790 685 6,423,600 6,219,200 6,142,900 43,226 1,895,734
271 HID
58,765,032 3,640 3,640 2,200 3,581 1,166,300 3,600 22,600 -40 142 134 1,256,300 1,199,800 1,191,100 4,266 211,534
272 HII
32,027,500 21,300 21,300 3,500 21,218 505,900 21,400 16,000 100 157 178 572,300 562,900 525,400 11,152 685,389
273 HMC
21,000,000 16,950 17,100 6,000 16,758 43,800 16,700 1,200 -250 44 51 62,700 57,300 51,000 856 350,700
274 HNG
1,108,553,895 14,750 14,750 35,200 14,231 7,199,200 14,300 387,900 -450 1,282 943 7,641,000 7,719,100 7,622,300 108,515 15,852,321
275 HOT
8,000,000 27,050 0 0 0 0 0 0 0 7 0 4,900 0 0 0 216,398
276 HPG
3,313,282,659 44,200 44,300 236,100 44,141 14,242,100 43,650 320,400 -550 1,511 1,405 15,603,500 14,911,100 14,798,600 653,110 144,624,788
277 HPX
264,494,582 34,600 34,600 44,500 34,272 441,200 34,400 0 -200 65 55 502,700 523,100 485,700 16,661 9,098,614
278 HQC
476,600,000 2,930 2,990 960,500 2,964 18,619,400 2,860 471,400 -70 1,111 1,010 20,521,000 20,429,200 20,051,300 59,392 1,363,074
279 HRC
30,206,622 60,000 0 0 60,000 7,000 60,000 0 0 3 5 17,500 7,400 7,000 420 1,812,397
280 HSG
444,625,213 26,250 26,250 343,000 26,669 9,239,300 26,500 463,400 250 1,088 1,060 10,143,400 10,263,800 10,045,700 267,691 11,773,900
281 HSL
17,167,144 6,150 6,150 5,000 6,222 165,700 6,380 2,600 230 107 137 179,700 192,300 173,300 1,079 100,485
282 HT1
381,589,911 17,650 17,750 6,400 17,860 639,400 17,750 14,100 100 327 376 768,300 684,700 659,900 11,784 6,772,369
283 HTI
24,949,200 17,000 0 0 16,862 68,200 16,700 4,000 -300 112 98 90,100 81,100 72,200 1,217 416,652
284 HTL
12,000,000 19,000 0 0 18,000 500 17,700 800 -1,300 7 14 1,900 6,800 1,300 23 212,400
285 HTN
33,062,221 46,950 46,950 1,300 47,402 107,000