+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: 1,269.09 13.05 (1.04%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 664,157,900 94.79% 19,359,553 92.52% 36,513,891 5.21% 1,565,216 7.48% 700,671,791 20,924,769
shares 664,157,900 94.79% 19,359,553 92.52% 36,513,891 5.21% 1,565,216 7.48% 700,671,791 20,924,769 4,781,878,362
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 438,520 -5.56% 332,182 -15.76% 106,338
Volume 2,113,021,700 10% 1,576,734,700 -4.6% 536,287,000
(+/-)% : 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 15,700 15,600 36,000 15,735 3,839,700 15,800 84,800 100 2,116 1,329 7,440,600 7,788,000 3,960,500 62,318 3,503,808
2 AAM
12,346,411 10,750 0 0 10,556 1,800 10,600 0 -150 15 18 5,400 7,600 1,800 19 110,783
3 AAT
34,800,000 18,200 17,800 100,000 18,202 431,100 18,100 2,300 -100 288 159 919,200 764,600 533,400 9,669 629,880
4 ABS
80,000,000 42,200 39,250 27,900 40,779 741,900 44,500 4,500 2,300 901 517 873,500 1,020,600 774,300 31,549 3,560,000
5 ACB
2,161,558,460 35,800 35,550 276,700 35,679 8,509,200 36,150 205,400 350 6,775 4,912 16,209,900 16,729,000 8,991,300 320,858 78,140,338
6 ACC
30,000,000 14,650 14,650 200 14,669 48,400 14,950 100 300 146 50 148,000 91,200 48,700 714 448,500
7 ACL
50,159,019 11,950 12,000 200 12,312 35,900 12,400 1,800 450 121 88 100,100 82,700 37,900 466 621,972
8 ADG
18,000,333 56,100 56,100 1,500 56,624 101,900 56,900 1,300 800 150 54 157,800 136,000 104,700 5,928 1,024,219
9 ADS
28,069,450 15,450 14,900 434,000 15,691 947,100 16,250 8,600 800 348 414 1,821,800 1,764,000 1,389,700 21,468 456,129
10 AGG
82,750,577 46,400 46,800 6,900 46,850 2,989,500 47,100 63,700 700 1,442 594 5,561,600 3,632,200 3,060,100 143,380 3,897,552
11 AGM
18,200,000 21,050 22,500 62,400 22,500 16,800 22,500 600 1,450 228 36 1,070,500 79,800 79,800 1,796 409,500
12 AGR
212,000,000 11,050 11,000 6,200 11,042 628,800 11,050 22,800 0 888 746 1,385,500 2,016,000 657,800 7,263 2,333,759
13 AMD
163,504,874 6,600 6,410 79,500 6,615 4,731,200 6,750 281,300 150 2,648 2,171 10,910,900 13,031,100 5,092,000 33,706 1,103,658
14 ANV
127,539,625 22,300 22,400 800 22,943 589,500 23,100 600 800 512 596 1,038,100 1,412,400 590,900 13,557 2,936,654
15 APC
20,121,395 22,550 22,550 100 22,350 20,000 22,600 500 50 76 43 76,200 70,200 20,600 460 449,854
16 APG
34,028,900 8,950 8,900 35,100 8,986 634,000 9,050 11,900 100 677 492 1,288,200 1,290,800 681,000 6,116 307,962
17 APH
195,107,442 57,300 57,300 11,600 56,951 2,047,200 57,000 35,300 -300 385 485 2,402,900 2,314,300 2,094,100 119,267 11,121,124
18 ASM
258,867,849 13,050 13,050 10,300 13,158 1,465,300 13,250 33,100 200 1,230 940 3,504,400 3,877,700 1,508,700 19,852 3,429,999
19 ASP
37,339,929 6,850 6,850 500 6,812 6,900 6,850 400 0 55 58 40,200 88,900 7,800 53 255,776
20 AST
45,000,000 51,000 51,000 100 51,032 28,100 51,800 2,000 800 149 73 75,700 73,700 30,200 1,543 2,331,000
21 BCE
35,000,000 11,500 0 0 11,509 148,400 11,600 8,800 100 227 118 348,200 325,400 157,200 1,810 406,000
22 BCG
203,468,140 13,000 12,950 9,500 12,936 1,008,600 13,100 26,100 100 976 640 3,101,000 1,879,300 1,044,200 13,511 2,665,433
23 BCM
1,035,000,000 54,700 0 0 53,654 62,400 54,700 15,200 0 176 206 206,100 156,100 77,600 4,179 56,614,500
24 BFC
57,167,993 21,400 0 0 21,967 260,300 22,200 2,500 800 219 281 1,223,900 560,500 262,800 5,773 1,269,129
25 BHN
231,800,000 65,200 0 0 63,168 20,200 64,000 100 -1,200 84 109 40,800 31,100 20,300 1,283 14,835,200
26 BIC
117,276,895 20,500 20,500 400 20,411 7,300 20,400 0 -100 98 79 34,500 85,200 7,700 157 2,392,449
27 BID
4,022,018,040 42,100 42,000 61,100 42,184 3,169,900 42,650 100,500 550 3,565 3,645 6,416,000 6,125,200 3,331,500 140,572 171,539,069
28 BKG
32,000,000 10,200 10,000 9,000 10,000 56,700 10,000 3,000 -200 108 127 173,100 223,800 68,700 687 320,000
29 BMC
12,392,630 16,200 16,200 1,700 16,241 28,200 16,400 600 200 118 121 115,700 124,500 30,500 496 203,239
30 BMI
91,354,037 28,400 28,100 3,400 28,368 562,400 28,450 34,000 50 375 478 1,530,300 972,300 599,800 17,017 2,599,022
31 BMP
81,860,938 58,200 58,200 400 58,626 26,200 58,400 10,000 200 209 153 120,800 94,300 36,600 2,143 4,780,679
32 BRC
12,374,997 12,400 0 0 12,500 2,000 12,450 0 50 21 22 26,500 19,600 2,000 25 154,069
33 BTP
60,485,600 16,550 16,600 800 17,026 90,100 17,550 31,400 1,000 72 172 157,200 169,000 122,300 2,098 1,061,522
34 BTT
13,500,000 50,000 0 0 0 0 0 0 0 2 4 4,500 1,400 0 0 675,000
35 BVH
742,322,764 56,000 55,900 16,100 55,975 888,800 56,800 10,500 800 1,099 1,345 1,483,800 1,652,600 915,400 51,247 42,163,933
36 BWE
187,500,000 29,000 29,000 2,000 29,244 167,900 29,400 52,400 400 370 259 452,900 536,300 222,300 6,509 5,512,500
37 C32
15,030,145 25,950 0 0 25,821 41,400 25,950 700 0 128 63 286,700 105,100 42,100 1,087 390,032
38 C47
18,722,143 12,450 0 0 12,353 47,600 12,450 100 0 94 105 127,300 182,300 47,700 589 233,091
39 CAV
57,600,000 61,400 61,400 100 62,500 400 61,400 100 0 16 10 8,300 7,600 600 37 3,529,851
40 CCI
17,743,865 16,500 16,900 1,200 16,000 500 16,500 0 0 22 36 18,100 34,500 1,700 28 289,428
41 CCL
47,499,885 12,700 12,550 10,000 12,842 268,500 12,950 5,800 250 488 250 905,400 702,400 284,300 3,649 615,124
42 CDC
21,988,716 14,900 0 0 15,000 2,400 14,800 100 -100 26 43 12,300 67,000 2,500 37 325,433
43 CEE
41,500,000 15,200 0 0 0 0 0 0 0 9 9 3,800 4,900 0 0 600,400
44 CFPT2016
5,000,000 8,610 8,260 15,900 8,629 111,600 8,740 5,700 130 248 185 412,600 412,200 133,200 1,144 43,700
45 CFPT2101
2,000,000 7,890 7,890 3,100 7,668 258,200 7,900 9,900 10 509 313 575,100 764,600 271,200 2,082 15,800
46 CHDB2101
2,000,000 4,390 4,020 15,000 4,400 360,000 4,800 6,100 410 521 320 901,300 882,500 381,100 1,674 9,600
47 CHP
146,912,668 18,700 0 0 18,503 18,700 18,700 100 0 59 36 52,900 60,700 18,800 348 2,747,267
48 CHPG2018
3,000,000 7,970 7,970 4,700 7,948 706,000 8,040 4,200 70 272 337 18,357,000 2,225,700 714,900 5,682 24,120
49 CHPG2020
1,000,000 38,660 0 0 38,500 2,000 39,700 0 1,040 271 273 1,322,600 533,300 2,000 77 39,700
50 CHPG2101
2,000,000 10,900 10,700 4,700 10,714 172,300 11,100 4,100 200 420 236 413,000 422,200 181,100 1,942 22,200
51 CHPG2102
2,000,000 26,000 0 0 26,460 87,000 29,000 2,000 3,000 175 88 192,000 183,100 89,000 2,360 58,000
52 CHPG2103
4,000,000 15,000 14,800 3,000 14,775 180,300 15,400 4,500 400 392 283 891,400 433,100 187,800 2,778 61,600
53 CHPG2104
2,000,000 11,450 11,200 6,600 11,128 343,200 11,500 800 50 599 339 1,051,200 1,066,300 350,600 3,902 23,000
54 CHPG2105
5,000,000 16,500 16,000 9,600 16,092 450,400 16,500 6,600 0 718 345 773,400 728,400 466,600 7,511 82,500
55 CHPG2106
3,000,000 13,300 13,300 59,000 14,257 409,400 15,000 24,800 1,700 574 303 919,400 1,740,300 493,200 6,994 45,000
56 CHPG2107
4,000,000 4,090 0 0 4,949 176,000 4,950 0 860 839 20 8,059,600 176,000 176,000 871 19,800
57 CHPG2108
5,000,000 2,400 0 0 3,260 100,000 3,260 0 860 3,365 13 22,737,800 100,000 100,000 326 16,300
58 CIG
31,539,947 6,980 6,500 3,000 6,618 55,300 7,450 2,100 470 72 32 95,900 101,100 60,400 401 234,973
59 CII
283,168,152 21,050 21,000 30,000 21,101 1,938,000 21,150 233,600 100 1,110 997 6,504,100 4,498,200 2,201,600 46,464 5,051,430
60 CKDH2001
3,000,000 2,620 2,500 15,400 2,598 438,100 2,630 200 10 189 137 7,315,400 3,192,300 453,700 1,178 7,890
61 CKDH2002
3,000,000 4,450 4,450 5,900 4,508 288,600 4,850 15,600 400 257 131 625,600 645,100 310,100 1,403 14,550
62 CKDH2101
2,000,000 3,860 3,850 8,400 4,043 159,800 4,370 6,200 510 254 138 452,800 285,300 174,400 705 8,740
63 CKDH2102
2,000,000 6,550 7,800 24,100 7,568 114,300 7,650 10,500 1,100 213 168 370,900 438,400 148,900 1,133 15,300
64 CKG
52,499,781 16,100 16,200 48,800 16,546 2,029,900 16,450 68,400 350 2,201 2,519 4,494,800 5,514,800 2,147,100 35,503 1,357,121
65 CLC
26,207,583 37,800 0 0 37,059 10,200 37,000 0 -800 40 26 25,800 33,700 10,200 378 969,681
66 CLL
34,000,000 31,000 0 0 0 0 0 0 0 18 17 21,200 11,300 0 0 1,054,000
67 CLW
13,000,000 31,300 0 0 0 0 0 0 0 2 3 7,000 1,800 0 0 406,900
68 CMBB2010
3,000,000 17,110 17,000 1,300 17,067 133,300 17,400 4,200 290 904 578 70,206,600 3,452,000 138,800 2,370 52,200
69 CMBB2101
4,000,000 8,420 8,000 21,500 8,624 703,400 9,100 21,500 680 888 548 1,666,300 1,163,000 746,400 6,434 36,400
70 CMBB2102
1,800,000 1,870 0 0 2,092 120,000 2,090 0 220 1,972 15 9,100,100 120,000 120,000 251 3,762
71 CMG
99,999,866 34,350 0 0 34,092 148,600 34,450 1,300 100 211 368 284,300 236,600 149,900 5,110 3,444,995
72 CMSN2009
3,000,000 3,980 3,990 300 4,011 529,500 4,080 0 100 261 272 15,807,100 1,855,400 529,800 2,125 12,240
73 CMSN2101
2,000,000 3,830 3,990 5,800 4,155 377,100 4,180 2,500 350 355 162 757,600 606,700 385,400 1,601 8,360
74 CMSN2102
2,000,000 3,720 4,050 13,000 4,021 365,100 4,070 10,000 350 390 229 650,600 754,900 388,100 1,562 8,140
75 CMSN2103
2,500,000 7,620 8,500 72,300 8,633 470,400 8,800 1,000 1,180 461 240 971,300 1,099,600 543,700 4,685 22,000
76 CMV
12,103,912 16,550 0 0 15,556 1,800 15,400 0 -1,150 11 7 23,800 5,700 1,800 28 279,600
77 CMWG2013
1,000,000 25,350 0 0 26,667 600 26,700 0 1,350 205 190 626,200 131,400 600 16 26,700
78 CMWG2016
5,000,000 3,740 3,730 9,600 3,680 191,300 3,680 21,800 -60 627 181 10,411,000 721,300 222,700 820 18,400
79 CMWG2101
5,000,000 4,310 4,200 3,000 4,389 67,900 4,460 700 150 244 189 666,000 248,200 71,600 314 22,300
80 CMWG2102
1,500,000 7,650 7,630 300 8,023 61,200 8,130 100 480 131 89 229,700 153,300 61,600 494 12,195
81 CMWG2103
2,000,000 3,500 3,520 4,000 3,857 214,400 3,990 10,300 490 241 209 547,500 510,300 228,700 882 7,980
82 CMWG2104
2,000,000 6,900 6,950 2,400 7,815 270,500 7,860 5,700 960 249 189 809,200 623,100 278,600 2,176 15,720
83 CMWG2105
2,500,000 6,700 6,750 1,900 7,119 130,500 7,240 6,100 540 170 225 272,200 482,700 138,500 986 18,100
84 CMX
30,408,751 13,750 13,800 500 14,079 131,900 14,000 400 250 289 260 304,000 340,000 132,800 1,870 425,723
85 CNG
27,000,000 21,150 0 0 21,381 98,500 21,700 100 550 190 146 422,600 276,900 98,600 2,108 585,893
86 CNVL2003
5,000,000 6,580 0 0 6,549 218,200 6,640 700 60 171 158 11,863,100 11,024,700 218,900 1,434 33,200
87 CNVL2101
2,000,000 4,800 4,800 3,700 4,740 216,900 4,800 5,100 0 276 104 539,600 385,700 225,700 1,070 9,600
88 COM
14,120,628 43,000 0 0 40,000 100 43,000 200 0 9 4 3,100 900 300 13 607,187
89 CPNJ2101
5,000,000 2,850 2,600 2,700 2,879 255,600 2,990 4,500 140 290 290 640,200 574,700 262,800 756 14,950
90 CPNJ2102
1,500,000 5,600 5,400 1,000 5,653 98,700 5,700 8,500 100 163 115 296,300 240,900 108,200 611 8,550
91 CPNJ2103
2,500,000 4,110 4,060 5,000 4,157 89,000 4,190 0 80 139 123 275,400 238,600 94,000 390 10,475
92 CRC
15,000,000 9,800 9,710 15,200 9,760 174,900 10,000 17,100 200 315 91 650,000 504,300 207,200 2,026 150,000
93 CRE
95,999,908 41,400 41,500 23,400 41,703 1,750,500 42,800 168,500 1,400 488 333 3,011,700 2,450,000 1,942,400 81,184 4,108,791
94 CREE2101
4,000,000 3,880 3,700 35,900 3,931 351,800 4,030 1,000 150 526 321 936,300 700,600 388,700 1,520 16,120
95 CSBT2101
2,000,000 2,860 3,140 52,200 3,132 119,400 3,140 0 280 216 57 583,300 194,100 171,600 538 6,280
96 CSM
103,626,467 18,300 0 0 18,147 34,000 18,100 4,000 -200 100 96 88,700 142,200 38,000 689 1,875,617
97 CSTB2007
3,000,000 6,990 6,410 4,800 7,133 770,100 7,800 2,200 810 289 259 26,360,100 4,355,900 777,100 5,542 23,400
98 CSTB2010
3,500,000 6,850 6,800 1,200 7,121 465,500 7,550 7,800 700 546 302 17,261,000 993,000 474,500 3,382 26,425
99 CSTB2014
5,000,000 12,840 0 0 13,483 406,000 14,500 13,200 1,660 930 605 154,772,200 66,953,300 419,200 5,666 72,500
100 CSTB2101
2,000,000 7,220 7,220 1,500 7,698 226,300 8,070 9,100 850 371 208 520,900 478,300 236,900 1,827 16,140
101 CSTB2102
2,000,000 8,000 7,600 5,600 8,565 273,100 9,000 15,300 1,000 307 248 695,400 639,600 294,000 2,519 18,000
102 CSTB2103
5,000,000 8,250 8,000 14,000 8,803 806,500 9,100 14,300 850 805 404 1,911,700 1,288,600 834,800 7,342 45,500
103 CSTB2104
2,500,000 10,980 10,980 6,700 12,266 332,700 12,680 500 1,700 454 289 883,300 787,900 339,900 4,161 31,700
104 CSV
44,200,000 27,400 27,300 400 27,389 92,300 27,550 2,000 150 163 140 219,900 202,300 94,700 2,595 1,217,710
105 CTCB2012
5,000,000 25,770 25,770 100 26,456 401,800 27,600 3,200 1,830 949 1,147 60,006,000 95,961,800 405,100 10,721 138,000
106 CTCB2101
1,000,000 21,400 21,400 3,300 22,447 303,600 23,550 10,000 2,150 458 231 576,800 528,800 316,900 7,121 23,550
107 CTCB2102
5,000,000 8,800 8,500 6,100 9,481 688,200 10,400 27,300 1,600 1,113 639 1,703,700 1,300,700 721,600 6,861 52,000
108 CTCB2103
5,000,000 9,910 9,900 5,900 10,524 994,800 11,510 18,300 1,600 1,003 526 2,399,700 1,684,600 1,019,000 10,737 57,550
109 CTCB2104
2,000,000 8,670 10,270 81,300 10,272 132,300 10,270 0 1,600 225 20 372,700 213,600 213,600 2,194 20,540
110 CTCH2001
4,000,000 130 130 88,800 121 1,169,200 100 29,800 -30 339 331 4,285,200 2,341,900 1,287,800 157 400
111 CTCH2003
3,000,000 2,630 2,520 2,700 2,683 587,100 2,800 13,100 170 330 384 1,463,500 1,006,200 602,900 1,619 8,400
112 CTCH2101
2,000,000 3,370 0 0 3,283 73,100 3,300 1,300 -70 121 83 209,200 216,800 74,400 244 6,600
113 CTCH2102
2,000,000 3,950 3,900 6,100 4,147 200,400 4,450 8,100 500 250 216 741,100 452,800 214,600 891 8,900
114 CTCH2103
5,000,000 2,150 2,500 10,200 2,217 883,800 2,300 11,100 150 845 48 8,271,200 954,300 905,100 2,010 11,500
115 CTD
79,255,000 59,200 58,900 19,000 59,046 267,400 59,700 7,900 500 802 532 619,100 608,600 294,300 17,379 4,434,735
116 CTF
68,300,000 19,050 0 0 19,290 187,200 19,500 13,000 450 147 102 241,600 262,800 200,200 3,865 1,331,850
117 CTG
3,723,404,556 44,200 43,900 333,200 44,312 17,608,400 45,000 1,661,200 800 10,926 7,636 38,911,300 29,861,100 19,602,800 869,635 167,553,205
118 CTI
62,999,997 15,850 15,850 27,800 16,051 784,500 16,150 67,900 300 522 299 1,407,000 1,317,100 880,200 14,130 885,020
119 CTS
106,436,576 15,450 15,000 5,600 15,362 379,900 15,500 16,100 50 754 596 1,063,400 1,271,100 401,600 6,170 1,649,194
120 CVHM2008
3,500,000 2,650 2,600 3,100 2,636 322,400 2,630 2,200 -20 417 152 1,122,900 976,500 327,700 864 9,205
121 CVHM2101
2,000,000 3,680 3,500 3,000 3,581 160,300 3,670 600 -10 226 115 403,600 321,900 163,900 587 7,340
122 CVHM2102
5,000,000 3,980 3,980 1,400 3,981 295,400 4,050 3,400 70 506 338 823,800 749,900 300,200 1,196 20,250
123 CVHM2103
2,500,000 2,850 2,550 1,200 2,775 127,200 2,850 6,800 0 241 184 674,100 417,600 135,200 375 7,125
124 CVHM2104
5,000,000 4,200 3,940 3,000 4,167 496,800 4,220 11,000 20 369 269 1,237,200 921,500 510,800 2,128 21,100
125 CVHM2105
2,000,000 5,560 5,010 14,400 5,320 274,800 5,600 10,400 40 367 343 930,200 597,500 299,600 1,592 11,200
126 CVHM2106
3,000,000 3,340 0 0 3,890 663,000 4,020 0 680 609 40 7,861,400 784,700 663,000 2,579 12,060
127 CVIC2005
3,000,000 3,400 0 0 3,351 130,700 3,400 4,200 0 215 122 4,919,600 377,600 134,900 452 10,200
128 CVIC2101
2,000,000 4,250 4,250 2,200 4,203 134,900 4,400 1,100 150 282 79 424,600 193,000 138,200 581 8,800
129 CVIC2102
1,500,000 4,350 0 0 4,230 46,100 4,310 2,000 -40 243 128 353,500 249,600 48,100 204 6,465
130 CVJC2006
5,000,000 1,150 1,200 162,500 1,196 545,200 1,190 2,700 40 240 298 1,234,100 1,934,700 710,400 851 5,950
131 CVNM2011
5,000,000 1,300 1,300 3,100 1,237 263,500 1,270 36,100 -30 292 214 723,300 1,063,500 302,700 375 6,350
132 CVNM2101
2,000,000 3,010 2,830 5,500 3,043 153,800 3,200 8,300 190 200 208 574,400 468,400 167,600 510 6,400
133 CVNM2102
4,000,000 2,800 2,800 17,000 2,764 489,800 3,040 2,700 240 404 302 1,242,000 996,700 509,500 1,410 12,160
134 CVNM2103
3,000,000 3,050 3,000 4,600 2,894 247,100 3,000 6,400 -50 216 148 529,000 566,200 258,100 748 9,000
135 CVNM2104
2,000,000 4,500 3,870 17,000 4,389 269,100 4,700 26,100 200 348 214 969,000 580,600 312,200 1,370 9,400
136 CVPB2015
5,000,000 37,090 0 0 36,989 249,100 39,690 100 2,600 744 505 133,629,100 53,209,600 249,200 9,218 198,450
137 CVPB2101
3,000,000 14,200 14,200 100 14,413 102,200 15,350 200 1,150 313 290 343,400 329,900 102,500 1,477 46,050
138 CVPB2102
2,000,000 13,600 14,000 1,300 13,988 119,600 13,950 1,000 350 116 94 250,800 201,500 121,900 1,705 27,900
139 CVPB2103
5,000,000 14,700 14,700 6,300 15,134 459,300 15,790 6,300 1,090 1,098 369 36,621,300 17,885,800 471,900 7,143 78,950
140 CVPB2104
2,000,000 10,200 11,400 19,700 11,117 281,000 11,660 0 1,460 440 318 801,600 688,200 300,700 3,349 23,320
141 CVRE2009
3,000,000 680 650 600 602 682,500 580 26,000 -100 443 309 6,579,800 1,672,400 709,100 426 1,740
142 CVRE2011
2,500,000 1,260 1,290 2,000 1,258 293,400 1,260 10,000 0 154 220 407,300 865,400 305,400 385 3,150
143 CVRE2013
5,000,000 8,300 0 0 8,192 297,600 8,320 5,300 20 397 198 635,100 625,100 302,900 2,482 41,600
144 CVRE2101
2,000,000 3,220 3,200 1,800 3,231 100,900 3,400 6,800 180 193 89 303,500 232,200 109,500 355 6,800
145 CVRE2102
5,000,000 2,720 2,720 2,300 2,750 297,100 2,760 20,300 40 402 361 906,000 623,300 319,700 879 13,800
146 CVRE2103
5,000,000 2,940 3,000 1,000 3,043 548,100 3,140 30,300 200 486 306 1,251,200 1,091,900 579,400 1,766 15,700
147 CVRE2104
2,500,000 4,900 4,900 10,400 5,014 140,200 5,100 5,000 200 258 136 500,500 304,200 155,600 779 12,750
148 CVT
36,690,887 43,000 0 0 42,715 22,100 44,000 1,500 1,000 34 31 41,100 31,000 23,600 1,010 1,614,399
149 D2D
30,304,758 53,600 53,600 800 54,234 196,500 55,500 14,200 1,900 393 348 570,500 332,100 211,500 11,488 1,679,416
150 DAG
51,795,085 6,150 6,150 2,400 6,127 124,200 6,150 100 0 245 212 358,600 433,300 126,700 777 366,307
151 DAH
34,200,000 8,690 8,250 500 8,353 68,600 8,350 3,300 -340 191 225 369,700 644,400 72,400 605 285,570
152 DAT
46,005,413 24,950 0 0 24,615 1,300 25,000 100 50 12 12 2,000 4,000 1,400 35 1,150,135
153 DBC
104,763,911 57,700 57,500 11,600 57,779 1,123,500 57,900 64,800 200 905 1,395 2,036,500 3,217,700 1,199,900 69,329 6,065,830
154 DBD
52,379,000 46,000 46,000 500 45,976 16,400 46,000 1,000 0 31 59 38,100 103,600 17,900 823 2,407,590
155 DBT
14,205,116 12,200 12,200 900 12,351 25,100 12,600 1,000 400 62 57 68,400 58,300 27,000 333 178,984
156 DC4
31,999,758 15,950 16,200 600 15,986 14,200 15,950 0 0 73 57 19,100 50,200 14,800 237 510,396
157 DCL
56,832,824 30,950 30,300 100 30,016 258,000 30,500 3,600 -450 411 174 457,600 440,000 261,700 7,857 1,733,401
158 DCM
529,400,000 16,050 16,050 24,600 16,262 1,676,200 16,650 99,300 600 1,397 1,171 4,011,700 3,205,900 1,800,100 29,306 8,814,510
159 DGC
148,766,943 68,300 68,000 11,300 68,454 901,000 69,900 44,200 1,600 1,694 960 1,856,200 1,844,200 956,500 65,535 10,398,748
160 DGW
43,151,747 124,000 124,000 3,700 125,149 267,600 125,700 15,900 1,700 502 832 468,200 727,300 287,200 35,948 5,405,135
161 DHA
15,119,946 50,000 49,900 2,700 50,057 17,500 50,300 2,200 300 79 55 107,500 39,700 22,400 1,121 740,721
162 DHC
55,995,783 100,800 100,000 2,000 100,772 238,200 101,800 33,200 1,000 302 177 512,600 351,800 273,400 27,583 5,700,371
163 DHG
130,746,071 98,200 0 0 97,531 23,900 97,100 1,500 -1,100 158 141 53,200 69,200 25,400 2,477 12,695,443
164 DHM
31,396,180 9,950 9,950 3,500 9,942 293,500 9,930 32,400 -20 116 120 376,900 435,600 329,400 3,275 311,764
165 DIG
318,492,551 27,700 27,800 23,000 27,942 3,695,500 28,150 98,300 450 3,713 2,125 7,544,700 8,227,500 3,816,800 106,668 8,865,662
166 DLG
299,309,720 2,980 2,980 34,800 3,011 3,218,300 3,050 153,100 70 1,889 1,652 9,762,200 9,613,200 3,406,200 10,261 912,895
167 DMC
34,727,465 48,900 49,200 300 48,710 9,300 48,900 900 0 135 94 36,900 58,700 10,500 512 1,698,173
168 DPG
44,999,810 34,900 34,900 1,200 34,828 269,700 35,000 33,200 100 415 153 714,700 414,400 304,100 10,597 1,522,493
169 DPM
391,400,000 18,400 18,400 13,400 18,163 934,300 18,300 83,400 -100 1,026 661 2,500,500 2,250,700 1,031,100 18,743 7,161,417
170 DPR
43,000,000 47,800 47,500 100 47,682 30,200 48,500 5,100 700 103 64 92,200 43,700 35,400 1,693 1,946,052
171 DQC
34,359,416 21,500 0 0 21,077 19,500 21,200 0 -300 82 79 44,600 64,000 19,500 411 584,231
172 DRC
118,792,605 27,100 27,100 9,200 27,608 1,051,700 27,600 35,800 500 929 1,081 2,590,200 2,489,300 1,096,700 30,272 3,278,676
173 DRH
60,999,933 10,650 10,450 2,000 10,657 637,300 10,750 38,800 100 526 436 1,533,700 1,573,800 678,100 7,230 648,805
174 DRL
9,500,000 57,500 0 0 57,586 5,800 57,500 0 0 26 14 9,300 9,600 5,800 334 546,250
175 DSN
12,083,009 42,300 0 0 42,526 9,500 42,500 0 200 75 21 26,900 12,300 9,500 404 513,528
176 DTA
18,059,832 9,650 0 0 9,863 21,900 10,000 0 350 63 69 102,500 104,800 21,900 216 180,598
177 DTL
61,435,604 20,900 0 0 20,714 5,600 22,350 2,000 1,450 13 13 11,600 30,000 7,600 161 1,355,102
178 DTT
8,151,820 13,500 0 0 0 0 0 0 0 3 0 300 0 0 0 110,050
179 DVP
40,000,000 46,000 45,000 26,000 45,178 70,300 45,500 100 -500 251 164 165,100 124,900 96,400 4,351 1,820,000
180 DXG
520,034,667 24,100 24,100 59,400 24,435 5,488,500 24,650 323,500 550 7,082 4,274 13,141,500 13,260,600 5,871,400 143,517 12,775,779
181 DXV
9,900,000 4,500 0 0 4,266 14,300 4,300 0 -200 46 25 68,100 56,000 14,300 61 42,570
182 E1VFVN30
375,500,000 23,230 23,200 5,000 22,804 1,795,800 23,090 3,900 -140 1,500 1,125 126,881,000 77,293,500 1,804,700 41,157 8,670,295
183 EIB
1,235,522,904 25,700 25,600 100 25,445 435,300 25,350 10,000 -350 351 306 810,800 1,664,600 445,400 11,332 31,166,124
184 ELC
50,928,243 11,850 11,850 1,400 12,069 408,500 12,100 17,600 250 466 352 919,100 778,600 427,500 5,160 612,486
185 EMC
15,297,333 19,700 18,350 100 0 0 21,050 100 1,350 6 3 1,100 400 200 4 322,009
186 EVE
41,979,773 14,500 15,000 200 14,760 64,700 14,950 500 450 122 71 166,100 108,700 65,400 966 568,817
187 EVG
105,000,000 11,100 11,100 200 10,889 845,600 11,000 6,000 -100 197 185 962,800 1,342,500 851,800 9,276 1,155,000
188 FCM
41,000,000 6,490 0 0 6,498 31,700 6,550 2,500 60 73 38 96,900 72,500 34,200 222 268,550
189 FCN
125,439,005 12,100 12,200 13,800 12,151 2,149,200 12,150 99,700 50 1,308 731 4,258,100 3,666,400 2,262,700 27,495 1,524,084
190 FDC
38,629,988 11,950 0 0 12,000 500 11,400 100 -550 9 9 4,200 12,500 600 7 440,308
191 FIR
27,039,864 30,100 29,900 19,200 29,803 167,600 30,000 13,500 -100 189 190 497,100 237,900 200,300 5,974 811,196
192 FIT
254,730,247 9,870 9,900 4,200 10,124 1,683,800 10,350 49,600 480 1,221 1,184 4,685,400 3,276,600 1,737,600 17,603 2,636,458
193 FLC
709,997,807 11,600 11,500 191,000 11,362 29,595,500 11,550 697,300 -50 11,765 8,013 55,294,200 62,226,100 30,483,800 346,504 8,200,475
194 FMC
58,850,000 31,200 31,200 3,400 31,897 292,000 32,000 8,300 800 496 426 756,100 660,900 303,700 9,685 1,883,200
195 FPT
783,987,486 85,200 85,000 61,100 84,846 1,702,100 85,400 81,300 200 4,299 2,009 3,663,100 3,038,300 1,844,500 156,550 67,390,411
196 FRT
78,981,792 27,000 27,000 1,100 27,253 478,400 27,300 6,700 300 733 855 1,077,000 1,457,100 486,200 13,251 2,156,203
197 FTM
50,000,000 2,670 2,850 127,100 2,846 709,700 2,850 1,400 180 618 272 1,646,100 1,028,300 838,200 2,386 142,500
198 FTS
132,267,349 20,700 20,400 59,900 20,644 750,100 20,700 32,900 0 799 725 2,180,700 2,329,200 842,900 17,388 2,737,866
199 FUCTVGF2
17,000,000 17,100 0 0 0 0 0 0 0 0 4 0 6,500 0 0 290,700
200 FUCVREIT
5,000,000 21,850 0 0 20,000 300 20,350 0 -1,500 2 108 300 178,200 300 6 101,750
201 FUEMAV30
32,500,000 15,670 0 0 15,820 50,000 16,080 0 410 276 517 4,708,400 26,341,100 50,000 791 522,600
202 FUESSV30
5,400,000 17,050 0 0 16,987 113,500 17,050 0 0 989 952 11,290,000 12,686,800 113,500 1,928 92,070
203 FUESSV50
13,500,000 19,800 0 0 19,733 22,500 19,900 0 100 25 14 182,900 94,800 22,500 444 268,650
204 FUESSVFL
132,400,000 19,010 19,010 800 18,934 24,400 19,300 1,300 290 1,327 1,202 16,152,900 15,841,300 26,500 502 2,555,320
205 FUEVFVND
529,800,000 22,420 22,800 4,800 22,351 817,400 22,600 12,100 180 1,841 839 10,729,300 12,958,000 834,300 18,653 11,973,480
206 FUEVN100
5,100,000 17,290 0 0 17,166 36,700 17,260 0 -30 271 255 2,274,100 2,214,600 36,700 630 88,026
207 GAB
13,800,000 191,200 0 0 191,429 700 193,100 0 1,900 10 8 139,300 20,300 700 134 2,664,780
208 GAS
1,913,950,000 85,300 85,500 4,800 85,708 561,800 86,400 49,600 1,100 512 1,179 1,246,600 1,525,700 616,200 52,846 165,365,280
209 GDT
17,136,968 51,500 51,500 2,200 53,719 206,500 54,500 10,500 3,000 613 485 552,000 452,600 219,200 11,778 919,296
210 GEG
271,175,188 17,000 17,000 1,500 17,070 355,000 17,100 7,500 100 458 266 773,000 600,300 364,000 6,214 4,637,096
211 GEX
488,244,000 26,150 26,150 8,700 26,186 2,781,700 26,250 105,700 100 1,741 1,428 5,350,400 6,053,000 2,896,100 75,843 12,816,405
212 GIL
36,000,000 75,900 75,600 2,200 78,760 667,100 79,800 37,700 3,900 1,588 978 1,402,700 1,265,100 707,000 55,715 2,871,507
213 GMC
30,005,280 27,500 0 0 26,250 800 27,600 100 100 42 18 23,800 6,000 900 24 826,786
214 GMD
301,377,957 36,600 36,250 79,000 37,216 2,644,000 37,650 317,300 1,050 2,632 2,855 5,867,200 5,081,000 3,040,300 113,182 11,346,880
215 GSP
36,000,000 11,800 0 0 11,810 11,600 11,900 0 100 80 39 67,900 81,200 11,600 137 428,400
216 GTA
10,400,000 15,500 15,650 500 15,686 10,200 15,750 100 250 32 45 21,000 59,900 10,800 170 154,823
217 GTN
250,000,000 18,200 18,100 7,600 18,158 414,700 18,250 21,800 50 641 515 1,047,900 882,400 444,100 8,066 4,562,500
218 GVR
4,000,000,000 25,250 25,500 29,900 26,386 6,285,000 27,000 6,400 1,750 3,289 4,687 12,849,400 9,373,600 6,321,300 166,770 108,000,000
219 HAG
927,467,947 5,240 5,240 37,900 5,493 8,917,000 5,600 497,600 360 1,965 1,665 15,760,200 10,679,000 9,452,500 51,971 5,193,436
220 HAH
48,782,751 27,800 27,100 35,900 27,850 1,301,100 28,000 37,900 200 1,701 1,207 2,933,600 2,614,100 1,374,900 38,269 1,326,998
221 HAI
182,682,799 4,640 4,750 153,400 4,747 3,078,000 4,820 130,400 180 1,377 1,729 8,287,500 9,348,800 3,361,800 15,968 880,531
222 HAP
55,626,621 13,700 13,650 15,100 13,642 2,475,100 13,850 76,800 150 1,070 625 3,281,300 4,511,800 2,567,000 35,036 768,275
223 HAR
101,350,100 5,090 5,020 4,500 5,136 316,600 5,240 11,700 150 423 375 801,600 911,700 332,800 1,710 501,385
224 HAS
8,000,000 13,950 0 0 13,417 12,000 14,300 0 350 14 21 38,500 21,300 12,000 161 111,540
225 HAX
36,744,399 27,700 27,100 20,700 27,573 558,200 27,750 19,100 50 629 401 1,117,300 1,172,800 598,000 16,482 1,019,657
226 HBC
230,875,398 15,750 15,950 118,000 16,037 4,172,600 16,000 159,400 250 2,590 3,144 10,108,200 11,387,000 4,450,000 71,346 3,694,006
227 HCD
27,000,000 4,430 4,370 8,500 4,575 506,900 4,740 15,300 310 586 291 2,311,000 987,500 530,700 2,428 127,980
228 HCM
305,882,263 32,600 32,300 59,700 33,067 4,431,000 33,800 382,700 1,200 2,828 3,046 9,297,600 8,543,000 4,873,400 161,379 10,310,414
229 HDB
1,608,848,818 30,000 29,800 134,700 29,920 8,774,500 30,200 404,200 200 5,696 3,231 16,247,400 16,512,500 9,313,400 278,751 48,131,772
230 HDC
66,515,837 40,300 40,300 5,100 40,543 482,500 40,100 7,300 -200 698 598 828,600 1,004,400 494,900 20,060 2,667,285
231 HDG
154,275,018 41,200 41,200 35,600 41,581 468,100 41,850 61,100 650 483 877 1,091,400 1,558,200 564,800 23,486 6,456,410
232 HHP
18,000,000 12,000 12,000 1,000 12,122 918,900 12,200 8,100 200 604 232 1,224,700 1,092,300 928,000 11,250 244,852
233 HHS
274,744,063 7,050 7,050 152,000 7,173 3,798,900 7,200 233,500 150 2,213 1,796 7,963,200 7,713,600 4,184,400 30,002 1,978,157
234 HID
58,765,032 4,700 4,790 100 4,650 199,800 4,630 20,000 -70 217 126 525,000 536,300 219,900 1,022 272,056
235 HII
32,027,500 22,550 22,500 3,200 23,009 558,000 23,300 3,500 750 275 222 845,200 666,700 564,700 12,993 746,241
236 HMC
21,000,000 25,150 24,500 25,200 24,533 213,100 25,500 21,600 350 446 198 676,200 508,100 259,900 6,394 535,500
237 HNG
1,108,553,895 10,750 10,700 106,400 11,128 8,660,500 11,500 36,400 750 4,413 2,401 23,412,400 11,737,500 8,803,300 97,933 12,748,370
238 HOT
8,000,000 27,050 0 0 0 0 0 0 0 18 0 9,800 0 0 0 216,398
239 HPG
3,313,282,659 62,000 61,600 2,342,300 61,742 26,002,000 62,700 972,000 700 21,522 11,264 51,690,300 47,164,100 29,316,300 1,810,617 207,742,823
240 HPX
264,494,582 33,700 33,650 47,600 33,734 546,900 33,700 16,300 0 68 74 824,400 692,500 610,800 20,600 8,913,467
241 HQC
476,600,000 3,470 3,410 215,000 3,522 12,685,700 3,600 562,200 130 4,161 2,821 34,622,200 24,080,500 13,462,900 47,439 1,715,757
242 HRC
30,206,622 70,000 0 0 70,000 2,000 70,000 0 0 3 3 9,000 4,200 2,000 140 2,114,464
243 HSG
444,625,213 37,750 37,400 650,900 37,691 13,658,800 38,100 643,400 350 10,399 7,164 37,741,600 26,772,600 14,953,100 563,663 16,940,221
244 HSL
17,167,144 7,190 0 0 6,912 65,100 7,180 4,900 -10 140 119 168,700 402,500 70,000 485 113,085
245 HT1
381,589,911 16,300 16,400 15,500 16,359 584,500 16,450 17,200 150 857 760 1,567,200 1,362,000 617,200 10,099 6,276,364
246 HTI
24,949,200 16,850 0 0 16,854 17,800 16,800 0 -50 89 80 113,400 104,500 17,800 300 419,147
247 HTL
12,000,000 18,600 0 0 18,010 20,100 18,000 0 -600 13 20 23,700 45,800 20,100 362 216,000
248 HTN
49,509,201 39,700 39,700 2,500 39,518 58,100 39,600 1,200 -100 260 175 216,900 202,100 61,800 2,443 1,960,564
249 HTV
13,104,000 14,200 0 0 15,000 400 14,300 0 100 13 10 13,800 8,300 400 6 187,387
250 HU1
10,000,000 9,390 0 0 9,231 5,200 9,380 0 -10 20 18 23,400 14,600 5,200 48 93,800
251 HU3
9,999,944 7,500 0 0 10,000 100 8,020 100 520 10 3 4,800 700 200 2 80,200
252 HUB
19,057,316 24,900 0 0 24,027 14,900 23,800 1,000 -1,100 40 36 22,200 49,000 15,900 382 453,564
253 HVH
36,949,995 10,150 10,100 900 10,577 705,800 10,700 20,500 550 319 387 1,135,900 1,143,700 727,200 7,693 395,365
254 HVN
1,418,290,847 27,600 27,600 8,900 27,791 416,400 27,900 6,800 300 1,063 764 1,121,600 1,008,300 432,100 12,008 39,570,315
255 HVX
38,525,250 4,900 4,700 3,000 4,706 3,400 4,900 3,000 0 42 39 37,300 65,600 9,400 45 203,474
256 IBC
81,589,735 24,500 24,300 4,400 23,511 58,100 23,800 900 -700 74 73 123,600 105,700 63,400 1,495 1,941,836
257 ICT
32,185,000 18,900 0 0 19,040 53,100 19,150 0 250 155 107 133,800 114,600 53,100 1,011 616,343
258 IDI
227,644,608 6,250 6,250 44,300 6,363 1,367,500 6,420 31,500 170 893 702 3,087,100 2,976,800 1,443,300 9,181 1,461,478
259 IJC
217,097,323 25,700 25,800 26,100 26,094 1,349,600 26,400 162,000 700 1,449 1,058 3,351,100 3,229,500 1,537,700 40,166 5,731,369
260 ILB
24,502,245 23,500 0 0 23,812 46,700 23,800 800 300 96 72 103,600 72,000 47,500 1,131 583,153
261 IMP
66,705,370 72,500 0 0 73,211 32,700 73,000 200 500 53 150 60,900 139,000 32,900 2,408 4,867,025
262 ITA
938,463,607 7,290 7,250 61,200 7,373 9,376,100 7,430 330,300 140 3,760 3,249 20,275,000 19,014,300 9,767,600 72,028 6,971,729
263 ITC
79,726,294 15,550 0 0 15,571 14,000 15,450 1,000 -100 60 60 65,800 73,100 15,000 233 1,224,968
264 ITD
19,064,798 14,100 14,000 1,100 13,989 72,700 14,100 100 0 131 113 229,300 271,700 73,900 1,033 267,796
265 JVC
112,500,171 4,610 4,620 5,900 4,616 432,000 4,650 29,800 40 474 417 1,048,000 1,173,600 467,700 2,160 523,126
266 KBC
475,711,167 35,900 35,600 30,300 36,187 4,246,500 36,400 177,700 500 4,196 3,087 9,569,200 8,994,900 4,454,500 161,216 17,099,271
267 KDC
279,741,356 51,100 51,100 25,300 50,772 906,800 51,200 58,300 100 337 270 1,105,700 1,301,200 990,400 50,318 11,711,954
268 KDH
578,657,219 36,800 36,800 36,700 36,888 3,090,700 37,100 170,500 300 2,157 1,060 6,663,400 5,148,200 3,297,900 121,682 20,731,724
269 KHP
57,571,016 6,530 6,530 400 6,583 95,100 6,570 1,400 40 119 91 297,300 226,000 96,900 639 368,387
270 KMR
56,881,443 3,750 3,750 29,800 3,766 237,400 3,850 20,100 100 188 209 965,500 616,300 287,300 1,083 218,980
271 KOS
165,031,335 25,400 25,500 500 25,407 565,800 25,400 0 0 113 111 604,900 655,500 566,300 14,388 4,191,796
272 KPF
18,017,896 11,900 0 0 11,429 3,500 11,850 1,000 -50 19 28 13,300 46,100 4,500 52 686,932
273 KSB
66,968,478 27,700 28,000 11,500 28,188 762,600 28,300 33,300 600 862 1,112 1,797,300 2,043,200 807,400 22,759 1,885,716
274 L10
9,890,000 16,400 0 0 0 0 0 0 0 3 1 2,100 100 0 0 160,556
275 LBM
10,000,000 57,900 0 0 60,000 100 57,700 1,200 -200 16 18 4,200 13,100 1,300 75 577,000
276 LCG
117,248,510 13,300 13,400 50,300 13,338 1,470,600 13,400 84,600 100 1,407 953 2,849,700 3,482,600 1,605,500 21,422 1,544,326
277 LCM
24,633,000 2,560 0 0 2,537 135,600 2,530 15,600 -30 236 124 415,600 639,200 151,200 384 62,321
278 LDG
240,212,451 7,220 7,150 28,900 7,312 3,041,100 7,380 100,800 160 2,386 1,594 7,849,700 6,086,000 3,170,800 23,188 1,767,120
279 LEC
26,100,000 13,300 0 0 12,500 400 13,250 200 -50 10 12 2,800 7,600 600 8 345,825
280 LGC
192,854,765 58,200 0 0 0 0 0 0 0 2 10 200 2,000 0 0 11,224,147
281 LGL
51,500,000 6,160 6,160 100 6,159 45,300 6,200 0 40 59 60 98,800 116,500 45,400 280 319,282
282 LHG
50,012,010 38,900 38,200 7,500 39,117 472,100 39,400 15,800 500 736 902 946,200 862,000 495,400 19,377 1,970,473
283 LIX
32,400,000 58,200 58,200 100 58,329 78,400 58,500 0 300 80 107 129,700 193,000 78,500 4,579 1,895,400
284 LM8
9,388,682 11,300 0 0 11,250 1,600 11,300 0 0 14 34 3,400 13,800 1,600 18 106,092
285 LPB
1,074,638,915 21,650 21,450 235,200 21,658 14,858,900 22,200 884,000 550 11,691 5,523 30,533,400 25,880,600 15,978,100 346,487 23,856,984
286 LSS
70,000,000 11,750 11,800 15,300 12,225 592,900 12,350 49,800 600 937 732 1,859,000 1,425,300 658,000 8,044 835,776
287 MBB
2,798,756,872 32,700 32,550 274,600 32,761 19,433,400 33,200 1,398,000 500 16,437 10,048 38,764,200 34,112,000 21,106,000 692,008 92,918,728
288 MCG
57,510,000 3,120 3,200 100 3,121 64,400 3,150 400 30