+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: 1,395.33 -0.2 (-0.01%)
Choose date  :    Choose session : 
Transaction results HOSE
  Order Matching Put-Through Total Market Cap.
Volume (+/- %) Val. (+/- %) Volume (+/- %) Val. (+/- %) Volume Val.
Entire market 605,953,600 94.76% 18,440,320 90.64% 33,481,245 5.24% 1,903,882 9.36% 639,434,845 20,344,202
shares 605,953,600 94.76% 18,440,320 90.64% 33,481,245 5.24% 1,903,882 9.36% 639,434,845 20,344,202 5,387,364,732
Bonds 0% 0%

  Bid volume (+/- %) Ask volume (+/- %) Change Buy - Sell
Number of orders 511,823 -6.34% 422,147 -13.84% 89,676
Volume 2,708,559,500 -6.91% 1,764,167,200 -16.93% 944,392,300
(+/-)% : 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
326,434,496 16,150 0 0 16,133 4,089,900 16,100 193,300 -50 3,318 3,148 10,276,300 9,144,200 4,283,200 69,096 5,255,595
2 AAM
12,346,411 10,800 0 0 10,909 1,100 10,800 0 0 27 25 18,400 8,400 1,100 12 112,873
3 AAT
34,800,000 19,500 0 0 18,939 1,286,400 18,900 21,100 -600 892 515 2,258,900 2,081,200 1,307,500 24,762 657,720
4 ABS
80,000,000 19,900 0 0 19,495 1,199,100 19,550 23,300 -350 2,095 623 2,121,000 2,024,100 1,222,400 23,833 1,564,000
5 ABT
14,107,207 35,000 0 0 35,000 4,400 35,000 500 0 8 18 6,900 9,500 4,900 171 402,404
6 ACB
2,701,948,075 32,000 0 0 32,075 3,299,600 32,300 315,800 300 3,042 3,301 6,844,800 6,718,300 3,615,400 116,035 87,272,923
7 ACC
30,000,000 18,300 0 0 18,103 40,600 18,400 5,000 100 156 400 102,000 237,400 45,600 827 552,000
8 ACL
50,159,019 13,050 0 0 12,985 33,500 13,000 600 -50 130 115 104,500 232,900 34,100 443 652,067
9 ADG
19,889,098 46,000 0 0 46,123 113,500 46,500 0 500 91 124 175,900 172,500 113,500 5,235 924,843
10 ADS
28,069,450 39,200 0 0 39,057 712,400 38,750 102,900 -450 879 768 1,099,800 1,419,300 815,300 31,813 1,087,691
11 AGG
82,750,577 45,750 0 0 45,455 467,300 45,500 15,500 -250 1,142 868 1,048,700 1,346,400 482,800 21,946 3,765,151
12 AGM
18,200,000 36,700 0 0 35,392 10,200 36,000 0 -700 69 54 39,000 46,900 10,200 361 655,200
13 AGR
212,000,000 17,100 0 0 17,094 1,733,200 16,950 52,300 -150 2,657 1,707 3,759,400 4,747,100 1,785,500 30,514 3,579,839
14 AMD
163,504,874 4,950 0 0 4,944 1,559,200 4,940 25,500 -10 1,538 1,089 3,388,400 5,769,000 1,584,700 7,834 807,714
15 ANV
127,539,625 32,000 0 0 32,182 423,500 32,300 44,700 300 686 785 789,700 1,114,000 468,200 15,073 4,106,230
16 APC
20,121,395 22,600 0 0 22,692 10,400 22,900 0 300 84 42 54,000 48,000 10,400 236 455,825
17 APG
73,153,306 17,650 0 0 18,055 2,055,400 18,100 48,400 450 1,928 1,895 3,946,700 4,553,400 2,103,800 37,986 1,324,075
18 APH
195,107,442 41,900 0 0 41,186 1,826,000 41,400 43,100 -500 1,978 1,214 5,192,400 2,862,300 1,869,100 76,990 8,077,448
19 ASG
75,653,891 29,200 0 0 28,909 39,400 29,200 0 0 53 43 53,400 55,900 39,400 1,139 2,209,094
20 ASM
258,867,849 17,350 0 0 17,168 2,657,100 17,150 111,300 -200 2,409 2,179 6,762,000 6,181,500 2,768,400 47,526 4,439,584
21 ASP
37,339,929 14,500 0 0 14,176 537,600 14,000 108,400 -500 975 396 1,777,100 1,154,600 646,000 9,139 522,754
22 AST
45,000,000 57,800 0 0 57,358 15,900 57,500 0 -300 82 80 29,100 67,600 15,900 912 2,587,500
23 BBC
15,420,782 64,000 0 0 60,000 100 63,900 0 -100 13 20 3,300 2,800 100 6 985,388
24 BCE
35,000,000 14,900 0 0 15,252 566,600 15,300 5,200 400 592 829 1,102,900 1,269,200 571,800 8,721 535,500
25 BCG
297,537,174 21,700 0 0 21,574 3,157,200 21,600 80,600 -100 2,853 2,313 5,620,400 6,984,900 3,237,800 69,853 6,426,803
26 BCM
1,035,000,000 44,600 0 0 44,638 82,800 44,550 3,000 -50 309 171 191,900 192,900 85,800 3,829 46,109,250
27 BFC
57,167,993 35,300 0 0 36,154 856,500 36,600 26,600 1,300 1,238 1,211 2,610,200 1,948,300 883,100 31,939 2,092,349
28 BHN
231,800,000 63,000 0 0 62,963 2,700 63,100 0 100 30 29 15,300 9,800 2,700 170 14,626,580
29 BIC
117,276,895 28,850 0 0 29,902 296,400 30,500 11,600 1,650 642 571 844,700 577,800 308,000 9,216 3,576,945
30 BID
4,022,018,040 39,300 0 0 40,062 2,129,300 40,050 83,000 750 1,653 3,389 4,768,900 4,329,100 2,212,300 88,629 161,081,823
31 BKG
32,000,000 10,300 0 0 10,321 716,200 10,400 6,800 100 1,207 1,139 2,065,100 1,918,100 723,000 7,463 332,800
32 BMC
12,392,630 27,450 0 0 27,078 100,600 27,200 8,500 -250 285 170 236,800 243,800 109,100 2,955 337,080
33 BMI
109,623,985 39,350 0 0 41,070 1,477,300 41,050 55,100 1,700 1,387 1,805 2,585,800 3,099,900 1,532,400 62,934 4,500,065
34 BMP
81,860,938 53,100 0 0 52,980 74,500 52,800 200 -300 154 172 152,200 194,400 74,700 3,957 4,322,258
35 BRC
12,374,997 16,600 0 0 16,111 5,400 16,500 100 -100 32 20 31,300 19,400 5,500 88 204,187
36 BSI
122,070,078 32,600 0 0 32,947 1,216,800 32,600 25,700 0 1,266 1,336 2,202,200 2,956,000 1,242,500 40,927 3,963,204
37 BTP
60,485,600 17,600 0 0 17,413 143,800 16,400 10,000 -1,200 36 30 162,600 170,500 153,800 2,668 991,964
38 BTT
13,500,000 49,000 0 0 40,000 100 49,000 0 0 2 3 2,200 700 100 4 661,500
39 BVH
742,322,764 59,600 0 0 60,939 1,993,400 61,400 32,800 1,800 2,716 2,437 3,986,700 3,376,600 2,026,200 123,490 45,578,618
40 BWE
192,920,000 41,800 0 0 42,184 834,100 43,200 27,900 1,400 1,320 1,622 1,240,900 1,348,600 862,000 36,392 8,334,144
41 C32
15,030,145 31,950 0 0 31,866 92,700 32,000 5,000 50 122 245 215,100 253,700 97,700 3,114 480,965
42 C47
21,529,504 12,850 0 0 12,657 250,700 12,650 5,300 -200 425 270 638,300 645,500 256,000 3,240 272,348
43 CACB2101
4,000,000 1,770 0 0 1,763 165,600 1,780 3,000 10 420 429 5,770,400 4,846,900 168,600 298 7,120
44 CAV
57,600,000 61,000 0 0 60,000 2,500 60,000 0 -1,000 26 19 7,000 11,000 2,500 150 3,449,366
45 CCI
17,743,865 21,400 0 0 20,000 200 21,450 1,000 50 24 12 19,200 13,200 1,200 25 376,257
46 CCL
47,499,885 15,300 0 0 15,953 3,504,400 16,350 50,400 1,050 3,615 2,298 7,598,400 4,910,100 3,554,800 56,731 776,623
47 CDC
21,988,716 14,800 0 0 14,643 5,600 14,900 0 100 11 26 17,600 38,800 5,600 82 327,632
48 CEE
41,500,000 14,100 0 0 13,846 1,300 14,100 100 0 14 10 3,000 3,900 1,400 19 556,950
49 CFPT2102
1,000,000 3,740 0 0 3,571 2,800 3,790 400 50 43 66 26,500 41,700 3,200 11 3,790
50 CFPT2103
5,000,000 2,660 0 0 2,679 101,900 2,750 0 90 748 97 126,959,500 369,700 101,900 273 13,750
51 CFPT2104
7,000,000 2,650 0 0 2,629 60,100 2,630 0 -20 20 60 97,400 245,700 60,100 158 18,410
52 CFPT2105
12,000,000 4,020 0 0 4,025 367,200 3,990 700 -30 161 238 481,700 1,123,400 367,900 1,480 47,880
53 CFPT2106
2,000,000 2,250 0 0 2,234 76,100 2,250 100 0 478 204 6,490,400 932,600 76,200 170 4,500
54 CFPT2107
6,000,000 1,600 0 0 1,173 800,600 1,190 12,600 -410 718 423 3,121,400 1,325,800 813,200 954 7,140
55 CHDB2102
4,000,000 310 0 0 282 106,500 300 600 -10 131 102 2,615,400 476,500 107,100 30 1,200
56 CHDB2103
3,000,000 750 0 0 665 78,200 690 0 -60 101 54 6,568,600 10,480,500 78,200 52 2,070
57 CHP
146,912,668 20,700 0 0 20,922 20,600 21,000 0 300 59 78 76,800 104,400 20,600 431 3,085,166
58 CHPG2109
3,000,000 8,020 0 0 7,904 64,900 7,800 5,000 -220 126 128 150,500 314,500 69,900 552 23,400
59 CHPG2110
10,000,000 3,210 0 0 3,194 237,600 3,170 15,500 -40 111 91 1,159,900 1,276,400 253,100 808 31,700
60 CHPG2111
25,000,000 2,750 0 0 2,717 757,400 2,690 3,100 -60 433 361 1,528,700 2,279,700 760,500 2,066 67,250
61 CHPG2112
3,000,000 2,090 0 0 2,077 33,700 2,120 1,900 30 189 234 453,100 241,000 35,600 74 6,360
62 CHPG2113
10,000,000 3,550 0 0 3,468 396,200 3,440 43,400 -110 959 136 274,756,000 1,170,800 439,600 1,524 34,400
63 CHPG2114
10,000,000 1,330 0 0 1,279 496,600 1,250 8,000 -80 215 92 8,852,500 19,466,600 504,600 645 12,500
64 CHPG2115
7,000,000 1,710 0 0 2,165 549,100 2,210 1,400 500 675 528 5,358,900 2,722,100 550,500 1,192 15,470
65 CIG
31,539,947 7,250 0 0 7,237 76,000 7,230 0 -20 27 34 99,100 125,600 76,000 550 228,034
66 CII
283,209,578 19,100 0 0 19,094 3,324,000 19,100 102,000 0 2,931 2,008 9,092,300 7,389,600 3,426,000 65,415 4,562,602
67 CKDH2103
4,000,000 420 0 0 418 711,200 430 100 10 126 139 14,401,700 1,946,800 711,300 297 1,720
68 CKDH2104
6,500,000 2,490 0 0 2,573 330,400 2,490 2,400 0 660 680 15,279,000 13,786,600 332,800 856 16,185
69 CKDH2105
2,000,000 2,350 0 0 2,390 99,600 2,310 400 -40 389 396 2,376,200 4,249,600 100,000 239 4,620
70 CKDH2106
1,000,000 2,600 0 0 2,760 72,100 2,800 200 200 62 67 252,000 281,100 72,300 200 2,800
71 CKDH2107
3,000,000 1,170 0 0 1,140 57,000 1,150 100 -20 339 81 12,972,800 16,673,600 57,100 65 3,450
72 CKG
82,499,781 26,150 0 0 25,700 3,462,200 25,400 92,200 -750 4,321 1,971 5,721,700 8,586,600 3,554,400 91,321 2,095,494
73 CLC
26,207,583 35,000 0 0 35,000 11,000 35,700 1,400 700 60 38 55,200 26,700 12,400 435 935,611
74 CLL
34,000,000 34,500 0 0 34,310 23,900 34,200 1,100 -300 125 69 70,400 60,600 25,000 858 1,162,800
75 CLW
13,000,000 31,450 0 0 0 0 0 0 0 1 1 100 200 0 0 408,850
76 CMBB2103
5,000,000 1,580 0 0 1,525 44,600 1,560 0 -20 229 59 37,235,400 111,500 44,600 68 7,800
77 CMBB2104
8,000,000 1,540 0 0 1,498 178,200 1,520 28,300 -20 171 132 559,200 527,800 206,500 310 12,160
78 CMBB2105
1,000,000 1,870 0 0 1,845 43,900 1,900 0 30 93 72 370,000 89,900 43,900 81 1,900
79 CMBB2106
3,000,000 990 0 0 717 474,200 700 10,000 -290 460 290 2,178,500 1,655,400 484,200 347 2,100
80 CMG
99,999,866 61,000 0 0 59,765 21,300 59,700 3,200 -1,300 209 110 83,200 78,400 24,500 1,464 5,969,992
81 CMSN2104
5,000,000 4,350 0 0 4,203 50,200 4,220 0 -130 40 30 298,300 373,400 50,200 211 21,100
82 CMSN2105
12,000,000 4,600 0 0 4,616 125,000 4,600 17,900 0 406 360 5,328,400 782,300 142,900 659 55,200
83 CMSN2106
4,000,000 640 0 0 522 954,800 630 30,200 -10 112 105 7,163,900 1,348,600 985,000 517 2,520
84 CMSN2107
2,000,000 2,810 0 0 3,333 1,800 3,390 100 580 79 55 28,500 15,800 1,900 6 6,780
85 CMSN2108
3,000,000 1,150 0 0 1,048 113,600 1,050 100 -100 84 55 8,200,100 9,420,900 113,700 119 3,150
86 CMSN2109
4,000,000 2,510 0 0 1,810 154,700 1,810 0 -700 383 279 1,499,400 1,195,400 154,700 280 7,240
87 CMV
18,155,868 14,600 0 0 10,000 200 13,600 0 -1,000 8 14 3,200 6,300 200 2 246,920
88 CMWG2104
5,000,000 7,350 0 0 7,177 41,800 7,210 100 -140 73 55 252,600 265,500 41,900 301 36,050
89 CMWG2106
5,000,000 3,580 0 0 3,459 808,300 3,400 7,900 -180 497 359 19,933,600 11,636,100 816,200 2,823 17,000
90 CMWG2107
7,000,000 7,980 0 0 7,762 248,400 7,900 3,500 -80 1,051 555 6,368,200 571,900 251,900 1,956 55,300
91 CMWG2108
2,000,000 4,010 0 0 3,871 3,100 3,970 0 -40 38 43 11,000 21,600 3,100 12 7,940
92 CMWG2109
1,500,000 7,460 0 0 7,405 70,900 7,460 3,500 0 117 83 408,400 236,800 74,400 551 11,190
93 CMWG2110
3,000,000 2,500 0 0 1,847 166,800 1,820 0 -680 367 317 1,139,000 1,153,800 166,800 308 5,460
94 CMX
60,817,502 13,950 0 0 13,938 347,400 13,950 7,300 0 635 372 785,600 721,000 354,700 4,944 848,404
95 CNG
27,000,000 38,500 0 0 37,837 467,900 37,450 12,200 -1,050 751 560 698,000 832,500 480,100 18,161 1,011,138
96 CNVL2103
5,500,000 2,550 0 0 2,543 144,700 2,600 100 50 517 333 11,506,300 458,100 144,800 368 14,300
97 CNVL2104
3,000,000 940 0 0 883 90,600 930 0 -10 91 59 10,328,700 12,066,000 90,600 80 2,790
98 COM
14,120,628 44,600 0 0 40,000 100 44,550 0 -50 27 7 4,700 2,600 100 4 629,074
99 CPDR2103
3,000,000 1,340 0 0 1,154 2,600 1,290 0 -50 87 80 17,116,100 17,760,000 2,600 3 3,870
100 CPNJ2104
5,000,000 1,070 0 0 1,071 210,000 1,040 6,700 -30 286 302 17,732,600 12,352,000 216,700 232 5,200
101 CPNJ2105
10,000,000 2,190 0 0 2,172 347,600 2,160 1,000 -30 587 408 7,567,900 10,583,900 348,600 757 21,600
102 CPNJ2106
2,000,000 2,440 0 0 2,222 1,800 2,470 0 30 102 91 52,600 337,400 1,800 4 4,940
103 CPNJ2107
1,500,000 1,960 0 0 0 0 0 0 0 40 33 59,700 68,300 0 0 2,940
104 CPNJ2108
2,000,000 1,610 0 0 1,237 148,800 1,170 0 -440 342 262 1,273,000 984,600 148,800 184 2,340
105 CRC
15,000,000 11,150 0 0 11,181 322,600 11,250 15,500 100 332 297 582,600 716,900 338,100 3,782 168,750
106 CRE
95,999,908 29,500 0 0 29,060 352,100 29,000 19,200 -500 867 546 669,100 902,100 371,300 10,789 2,783,994
107 CSM
103,626,467 17,850 0 0 17,911 22,500 18,000 4,400 150 105 90 123,700 98,800 26,900 482 1,865,255
108 CSTB2105
3,000,000 2,180 0 0 2,123 29,200 2,130 4,300 -50 47 76 77,900 169,900 33,500 72 6,390
109 CSTB2106
10,000,000 350 0 0 303 563,600 310 60,500 -40 143 169 11,446,200 11,088,100 624,100 190 3,100
110 CSTB2107
8,000,000 1,200 0 0 1,153 123,200 1,150 2,300 -50 99 90 269,800 612,000 125,500 145 9,200
111 CSTB2108
2,000,000 1,150 0 0 1,116 86,900 1,050 2,500 -100 253 263 2,622,900 2,634,200 89,400 100 2,100
112 CSTB2109
10,000,000 1,830 0 0 1,812 992,700 1,700 20,000 -130 595 543 184,319,000 124,623,100 1,012,700 1,833 17,000
113 CSTB2110
10,000,000 750 0 0 680 392,700 700 400 -50 159 54 7,510,200 7,937,300 393,100 267 7,000
114 CSTB2111
3,000,000 1,510 0 0 1,147 209,300 1,070 0 -440 293 244 1,955,800 1,599,200 209,300 240 3,210
115 CSV
44,200,000 48,000 0 0 47,299 1,075,700 46,800 28,800 -1,200 2,221 1,336 1,930,200 2,206,700 1,104,500 52,228 2,068,560
116 CTCB2105
10,000,000 3,400 0 0 3,378 37,600 3,380 4,600 -20 56 74 189,000 304,800 42,200 143 33,800
117 CTCB2106
11,000,000 1,380 0 0 1,329 158,800 1,350 1,500 -30 222 141 552,200 1,250,400 160,300 213 14,850
118 CTCB2107
2,000,000 1,730 0 0 1,727 77,600 1,700 200 -30 74 66 572,400 229,200 77,800 134 3,400
119 CTCB2108
2,000,000 4,550 0 0 4,504 90,800 4,530 0 -20 431 348 272,000 1,572,600 90,800 409 9,060
120 CTCB2109
10,000,000 2,810 0 0 2,781 289,800 2,770 0 -40 471 139 129,951,100 678,100 289,800 806 27,700
121 CTCB2110
4,000,000 1,570 0 0 1,229 982,600 1,240 23,100 -330 551 345 3,682,800 2,721,100 1,005,700 1,237 4,960
122 CTD
79,255,000 68,200 0 0 68,069 131,000 68,200 1,100 0 380 309 297,600 280,600 132,100 8,992 5,037,216
123 CTF
68,300,000 20,100 0 0 20,026 311,400 20,100 200 0 140 173 319,600 386,300 311,600 6,240 1,372,830
124 CTG
4,805,750,609 30,200 0 0 30,344 6,656,600 30,300 264,300 100 4,166 5,620 15,097,300 13,004,700 6,920,900 209,995 145,614,243
125 CTI
62,999,997 16,200 0 0 16,287 736,800 16,400 46,100 200 829 523 1,514,000 1,574,600 782,900 12,754 898,720
126 CTS
106,436,576 29,200 0 0 29,622 1,096,100 29,600 23,200 400 1,079 1,626 1,859,300 2,873,300 1,119,300 33,155 3,149,429
127 CVHM2107
9,000,000 2,660 0 0 2,651 356,100 2,700 27,000 40 183 147 655,700 822,100 383,100 1,017 24,300
128 CVHM2108
2,400,000 1,100 0 0 1,112 97,100 1,130 0 30 257 130 845,700 312,100 97,100 108 2,712
129 CVHM2109
1,000,000 1,680 0 0 1,641 12,800 1,680 600 0 54 51 118,800 25,500 13,400 22 1,680
130 CVHM2110
10,000,000 1,290 0 0 1,274 692,200 1,290 100 0 496 122 31,926,700 1,697,900 692,300 882 12,900
131 CVHM2111
5,000,000 720 0 0 667 205,500 710 100 -10 122 51 7,520,400 9,446,000 205,600 137 3,550
132 CVHM2112
6,000,000 1,490 0 0 1,132 346,300 1,110 9,000 -380 460 352 3,704,700 1,375,900 355,300 402 6,660
133 CVIC2104
5,000,000 1,040 0 0 978 46,000 990 0 -50 533 74 29,950,700 277,700 46,000 45 4,950
134 CVIC2105
11,000,000 1,320 0 0 1,259 189,900 1,290 2,300 -30 141 118 946,200 1,389,200 192,200 242 14,190
135 CVIC2106
5,000,000 750 0 0 777 29,600 790 1,000 40 123 83 15,652,100 17,532,400 30,600 24 3,950
136 CVJC2101
4,500,000 3,720 0 0 3,749 129,900 4,100 3,000 380 491 527 14,802,600 17,968,000 132,900 500 18,450
137 CVJC2102
3,000,000 500 0 0 485 276,300 570 200 70 137 119 13,084,800 11,123,700 276,500 134 1,710
138 CVJC2103
3,000,000 1,210 0 0 952 2,100 1,170 0 -40 45 42 8,678,700 9,324,000 2,100 2 3,510
139 CVNM2106
3,000,000 1,140 0 0 1,141 89,400 1,200 0 60 365 360 581,400 1,028,700 89,400 102 3,600
140 CVNM2107
5,000,000 960 0 0 969 182,600 990 200 30 233 106 31,143,300 329,100 182,800 177 4,950
141 CVNM2108
5,000,000 1,900 0 0 1,910 17,800 1,910 0 10 62 32 157,100 285,000 17,800 34 9,550
142 CVNM2109
11,000,000 1,580 0 0 1,587 1,020,700 1,580 8,900 0 477 326 7,514,000 1,567,100 1,029,600 1,634 17,380
143 CVNM2110
2,500,000 1,140 0 0 1,166 58,300 1,160 100 20 193 74 1,552,300 213,800 58,400 68 2,900
144 CVNM2111
3,000,000 700 0 0 717 60,000 740 0 40 69 34 5,732,900 6,892,100 60,000 43 2,220
145 CVPB2105
2,000,000 740 0 0 701 31,400 740 200 0 60 78 6,080,500 155,600 31,600 23 1,480
146 CVPB2106
9,000,000 2,440 0 0 2,369 265,900 2,410 1,400 -30 127 149 508,200 924,600 267,300 634 21,690
147 CVPB2107
2,000,000 5,550 0 0 5,789 47,500 5,880 4,100 330 82 74 218,200 125,600 51,600 299 11,760
148 CVPB2108
10,000,000 2,660 0 0 2,764 1,268,200 2,730 6,600 70 976 751 142,360,300 21,456,300 1,274,800 3,523 27,300
149 CVPB2109
3,000,000 1,550 0 0 1,347 287,200 1,400 1,700 -150 439 315 2,545,600 2,921,100 288,900 389 4,200
150 CVRE2105
5,000,000 1,330 0 0 1,298 51,600 1,310 100 -20 29 34 143,000 379,500 51,700 67 6,550
151 CVRE2106
16,000,000 2,300 0 0 2,216 630,900 2,150 23,500 -150 584 516 13,007,500 11,812,600 654,400 1,448 34,400
152 CVRE2107
5,000,000 580 0 0 534 314,700 540 100 -40 66 78 5,581,100 5,447,900 314,800 168 2,700
153 CVRE2108
2,000,000 1,310 0 0 1,294 73,400 1,290 3,700 -20 204 124 1,811,100 681,600 77,100 100 2,580
154 CVRE2109
10,000,000 1,340 0 0 1,305 946,400 1,270 30,100 -70 306 262 21,316,700 15,132,100 976,500 1,273 12,700
155 CVRE2110
5,000,000 860 0 0 819 201,500 810 1,500 -50 85 44 6,249,200 9,043,600 203,000 167 4,050
156 CVRE2111
3,000,000 1,080 0 0 1,095 148,900 1,030 100 -50 366 289 821,300 963,800 149,000 163 3,090
157 CVT
36,690,887 38,300 0 0 37,143 1,400 38,000 300 -300 31 29 16,800 35,900 1,700 63 1,394,254
158 D2D
30,304,758 57,000 0 0 58,033 466,800 57,900 13,900 900 727 1,018 873,500 1,174,100 480,700 27,895 1,752,039
159 DAG
59,564,112 6,130 0 0 6,088 546,800 6,100 12,900 -30 867 653 1,956,400 1,063,400 559,700 3,408 363,329
160 DAH
34,200,000 8,970 0 0 9,045 409,500 9,070 7,500 100 642 604 993,800 986,200 417,000 3,772 763,694
161 DAT
46,005,413 27,700 0 0 0 0 0 0 0 3 19 3,600 5,000 0 0 1,274,350
162 DBC
115,239,430 56,400 0 0 56,478 1,093,400 56,100 141,900 -300 1,466 1,233 2,787,200 2,800,100 1,235,300 69,713 6,464,932
163 DBD
57,612,444 47,200 0 0 47,512 40,200 47,900 3,700 700 132 115 86,100 120,400 43,900 2,087 2,757,716
164 DBT
14,205,116 16,750 0 0 16,664 117,200 16,700 600 -50 304 256 264,100 455,700 117,800 1,963 237,225
165 DC4
33,599,465 15,800 0 0 16,648 574,900 16,900 3,000 1,100 361 170 986,800 641,200 577,900 9,622 567,831
166 DCL
58,832,824 36,550 0 0 36,213 63,900 36,400 5,500 -150 134 211 145,600 221,300 69,400 2,514 2,141,515
167 DCM
529,400,000 31,100 0 0 31,762 9,188,800 32,500 427,900 1,400 5,832 3,334 19,754,500 14,563,400 9,616,700 305,743 17,205,500
168 DGC
171,080,556 156,500 0 0 152,651 1,783,200 152,000 210,000 -4,500 3,246 1,705 3,408,500 2,947,800 1,993,200 304,128 26,004,112
169 DGW
88,552,025 112,300 0 0 112,199 1,140,000 114,400 24,400 2,100 2,819 2,067 1,959,600 1,948,200 1,164,400 130,698 10,113,024
170 DHA
15,119,946 52,500 0 0 51,802 158,200 51,800 2,100 -700 414 293 357,000 324,600 160,300 8,303 762,811
171 DHC
69,994,423 92,000 0 0 91,017 546,800 90,500 24,200 -1,500 796 548 853,900 985,400 571,000 51,958 6,334,495
172 DHG
130,746,071 97,900 0 0 97,404 20,800 97,400 1,000 -500 124 146 69,700 37,800 21,800 2,123 12,734,667
173 DHM
31,396,180 12,700 0 0 12,567 222,800 12,550 14,700 -150 158 149 310,200 476,300 237,500 2,985 394,022
174 DIG
424,890,962 38,150 0 0 37,666 8,022,200 37,350 294,200 -800 8,992 4,740 13,012,900 15,060,600 8,316,400 313,153 18,670,927
175 DLG
299,309,720 6,800 0 0 6,926 7,475,800 7,270 8,300 470 4,261 2,256 17,979,400 12,972,900 7,484,100 51,836 2,175,982
176 DMC
34,727,465 61,100 0 0 60,968 24,800 60,900 500 -200 104 105 51,700 95,300 25,300 1,543 2,114,903
177 DPG
62,999,554 66,800 0 0 66,698 716,500 67,000 41,100 200 1,044 734 1,437,800 1,627,900 757,600 50,544 4,220,970
178 DPM
391,400,000 41,500 0 0 42,724 8,030,700 44,300 872,200 2,800 4,637 5,228 23,240,300 14,177,300 8,902,900 381,699 17,336,108
179 DPR
43,000,000 75,000 0 0 74,786 109,700 74,500 7,300 -500 149 238 205,700 242,300 117,000 8,748 3,203,500
180 DQC
34,359,416 23,450 0 0 23,186 11,300 23,250 1,000 -200 67 68 29,000 81,600 12,300 285 640,725
181 DRC
118,792,605 32,200 0 0 31,861 2,092,400 31,800 44,600 -400 3,740 1,645 4,625,500 4,172,100 2,137,000 68,084 3,777,605
182 DRH
60,999,933 21,450 0 0 20,326 5,509,500 19,950 83,800 -1,500 5,547 2,328 7,264,300 12,271,200 5,593,300 113,658 1,204,061
183 DRL
9,500,000 67,000 0 0 62,500 800 63,000 0 -4,000 5 9 2,200 2,200 800 50 598,500
184 DSN
12,083,009 46,800 0 0 46,538 2,600 46,800 0 0 29 61 15,900 28,000 2,600 121 565,485
185 DTA
18,059,832 21,650 0 0 21,783 164,300 21,800 200 150 289 208 236,800 374,800 164,500 3,583 393,704
186 DTL
61,435,604 37,700 0 0 36,000 500 37,500 500 -200 6 5 3,400 10,000 1,000 37 2,273,662
187 DTT
8,151,820 14,000 0 0 0 0 0 0 0 2 1 1,500 100 0 0 114,125
188 DVP
40,000,000 58,700 0 0 57,481 108,000 58,700 3,500 0 370 284 212,100 225,000 111,500 6,413 2,348,000
189 DXG
520,034,667 21,400 0 0 21,462 4,128,900 21,400 122,300 0 3,101 2,853 8,400,500 9,836,000 4,251,200 91,234 12,754,947
190 DXS
358,201,208 31,000 0 0 31,033 534,500 31,500 45,200 500 701 306 875,800 890,500 579,700 18,011 11,283,338
191 DXV
9,900,000 5,100 0 0 5,285 98,200 5,340 12,000 240 191 155 291,000 225,400 110,200 583 52,866
192 E1VFVN30
417,000,000 25,850 0 0 25,381 139,200 25,680 21,600 -170 1,214 605 125,906,800 91,017,600 160,800 4,087 10,654,632
193 EIB
1,235,522,904 23,200 0 0 23,320 154,800 23,700 25,300 500 282 297 478,400 358,700 180,100 4,210 29,137,560
194 ELC
50,928,243 30,100 0 0 29,824 438,000 30,000 53,700 -100 1,089 529 1,052,600 1,140,200 491,700 14,674 1,524,559
195 EMC
15,297,333 18,300 0 0 0 0 0 0 0 1 1 100 100 0 0 279,941
196 EVE
41,979,773 18,550 0 0 18,256 90,000 18,300 100 -250 145 150 148,800 353,000 90,100 1,644 696,278
197 EVG
105,000,000 12,100 0 0 12,053 631,400 12,100 19,700 0 287 244 800,400 914,800 651,100 7,849 1,270,500
198 FCM
41,000,000 7,690 0 0 7,850 319,000 7,850 500 160 278 331 670,000 842,700 319,500 2,508 321,850
199 FCN
125,439,005 15,300 0 0 15,483 3,420,400 15,400 69,200 100 3,258 2,352 7,751,700 8,208,700 3,489,600 54,024 1,931,761
200 FDC
38,629,988 14,500 0 0 14,248 33,900 14,100 100 -400 36 26 50,800 49,500 34,000 485 544,591
201 FIR
27,039,864 39,600 0 0 39,479 205,200 39,200 23,400 -400 202 165 286,800 327,500 228,600 9,018 1,059,963
202 FIT
254,730,247 13,100 0 0 13,547 15,324,800 13,800 572,000 700 8,900 6,821 56,527,200 28,976,100 15,896,800 215,491 3,625,677
203 FLC
709,997,807 11,600 0 0 11,710 9,965,500 11,700 264,600 100 5,755 3,718 31,438,800 24,678,800 10,230,100 119,794 8,306,974
204 FMC
58,850,000 50,700 0 0 50,289 135,000 50,100 6,200 -600 377 292 318,600 366,100 141,200 7,100 2,948,385
205 FPT
907,551,649 99,000 0 0 99,012 1,472,100 98,600 62,200 -400 2,483 2,807 2,764,700 3,052,100 1,534,300 151,889 89,476,470
206 FRT
78,981,792 47,200 0 0 46,992 701,400 46,950 21,200 -250 1,679 945 1,341,500 1,533,500 722,600 33,956 3,708,195
207 FTM
50,000,000 4,240 0 0 4,492 592,600 4,530 0 290 1,041 272 6,535,600 709,500 592,600 2,662 226,500
208 FTS
145,493,097 62,000 0 0 62,813 565,600 63,000 10,100 1,000 1,197 1,010 1,360,100 1,388,500 575,700 36,163 9,296,362
209 FUCTVGF2
17,000,000 12,000 0 0 0 0 0 0 0 3 2 2,100 700 0 0 204,000
210 FUCVREIT
5,000,000 10,300 0 0 10,000 7,500 10,100 800 -200 31 51 17,600 44,000 8,300 83 50,500
211 FUEIP100
5,200,000 12,100 0 0 10,000 400 12,340 100 240 27 21 13,600 7,400 500 6 64,168
212 FUEMAV30
43,200,000 17,770 0 0 17,419 3,100 17,760 26,900 -10 387 246 4,605,300 11,258,600 30,000 532 767,232
213 FUESSV30
5,900,000 19,980 0 0 18,670 21,800 19,400 2,000 -580 596 534 9,823,200 14,470,700 23,800 446 114,460
214 FUESSV50
13,500,000 22,000 0 0 21,818 1,100 22,100 200 100 25 11 75,900 50,100 1,300 28 298,350
215 FUESSVFL
132,600,000 20,510 0 0 20,345 5,800 20,450 5,100 -60 342 306 3,283,100 1,320,000 10,900 222 2,711,670
216 FUEVFVND
468,200,000 27,300 0 0 27,149 805,400 27,280 2,900 -20 943 759 23,645,100 17,259,600 808,300 21,945 12,772,496
217 FUEVN100
6,900,000 19,000 0 0 18,938 32,000 19,000 100 0 455 509 14,724,800 21,237,300 32,100 608 131,100
218 GAB
13,800,000 193,900 0 0 190,000 200 193,700 0 -200 12 7 131,600 6,300 200 38 2,673,060
219 GAS
1,913,950,000 116,500 0 0 116,237 948,800 114,500 116,900 -2,000 1,831 1,434 3,598,300 2,551,700 1,065,700 123,671 219,147,275
220 GDT
17,980,358 58,600 0 0 57,768 23,300 58,500 800 -100 106 104 65,000 79,800 24,100 1,393 1,036,105
221 GEG
271,175,188 20,300 0 0 20,301 807,900 20,200 51,600 -100 1,153 823 1,616,500 1,983,700 859,500 17,443 6,135,054
222 GEX
781,190,400 24,450 0 0 24,252 4,299,400 24,000 395,100 -450 1,719 2,085 7,170,400 8,785,200 4,694,500 113,750 18,748,570
223 GIL
43,200,000 64,700 0 0 65,418 502,000 66,400 8,700 1,700 1,578 935 1,269,600 921,800 510,700 33,417 2,868,480
224 GMC
33,000,259 27,400 0 0 0 0 0 0 0 14 10 7,000 9,000 0 0 902,857
225 GMD
301,377,957 51,500 0 0 51,739 2,620,500 51,500 108,800 0 3,323 3,556 4,446,300 6,795,900 2,729,300 141,186 15,520,965
226 GSP
36,000,000 16,200 0 0 15,852 730,400 15,650 9,700 -550 1,152 653 1,334,500 1,463,100 740,100 11,730 563,400
227 GTA
10,400,000 16,800 0 0 16,433 32,800 16,300 3,500 -500 153 88 67,400 71,900 36,300 596 160,229
228 GTN
250,000,000 18,550 0 0 18,501 458,400 18,550 1,100 0 757 472 1,138,000 1,230,700 459,500 8,502 4,637,500
229 GVR
4,000,000,000 37,850 0 0 37,568 3,781,000 37,500 53,600 -350 4,562 2,824 6,273,100 6,600,400 3,834,600 144,056 150,000,000
230 HAG
927,467,947 5,070 0 0 5,053 4,673,600 5,040 136,600 -30 2,840 1,162 8,533,700 9,375,000 4,810,200 24,307 4,674,092
231 HAH
48,782,751 73,500 0 0 73,206 801,300 73,500 68,600 0 1,906 1,290 1,983,800 2,159,000 869,900 63,701 3,483,371
232 HAI
182,682,799 4,450 0 0 4,440 2,122,100 4,440 183,500 -10 1,325 688 4,227,800 4,959,600 2,305,600 10,238 811,112
233 HAP
55,626,621 14,400 0 0 14,464 576,200 14,600 31,700 200 618 701 896,400 1,405,900 607,900 8,796 809,879
234 HAR
101,350,100 7,780 0 0 8,316 2,240,300 8,320 1,000 540 937 326 4,499,200 2,663,700 2,241,300 18,638 796,092
235 HAS
8,000,000 12,350 0 0 0 0 0 0 0 5 4 7,400 2,000 0 0 96,330
236 HAX
47,766,982 22,000 0 0 21,845 1,055,900 22,500 28,200 500 1,251 919 2,156,100 1,786,500 1,084,100 23,701 1,074,757
237 HBC
230,875,398 15,600 0 0 15,803 4,339,700 15,800 183,700 200 4,066 2,597 11,955,000 8,679,900 4,523,400 71,483 3,830,169
238 HCD
27,000,000 11,200 0 0 11,943 2,363,100 11,950 25,000 750 2,429 307 7,107,900 2,396,700 2,388,100 28,521 322,650
239 HCM
305,882,263 38,650 0 0 39,114 2,962,300 38,950 53,300 300 3,289 2,688 5,497,000 6,008,300 3,015,600 117,942 11,881,380
240 HDB
2,007,290,642 25,700 0 0 25,481 2,268,600 25,450 61,300 -250 2,118 2,542 3,689,200 4,320,600 2,329,900 59,367 50,701,722
241 HDC
83,143,874 94,500 0 0 94,228 346,500 94,600 12,600 100 946 525 784,200 788,400 359,100 33,842 8,180,030
242 HDG
163,631,718 63,900 0 0 64,313 960,500 64,500 21,700 600 1,295 1,159 2,227,600 2,249,800 982,200 63,173 10,554,246
243 HHP
20,069,824 13,650 0 0 14,019 331,700 13,950 11,600 300 562 370 875,200 711,700 343,300 4,812 279,974
244 HHS
274,744,063 7,180 0 0 7,210 2,392,000 7,190 100,000 10 972 1,254 4,887,000 6,859,200 2,492,000 17,965 1,975,410
245 HID
58,765,032 7,500 0 0 7,521 1,533,400 7,550 22,000 50 1,128 799 2,604,000 3,768,700 1,555,400 11,698 443,633
246 HII
36,831,508 18,050 0 0 17,990 304,900 17,900 51,200 -150 382 348 674,300 702,300 356,100 6,401 659,284
247 HMC
21,000,000 29,000 0 0 28,802 110,200 28,900 2,400 -100 280 329 298,400 395,400 112,600 3,243 606,900
248 HNG
1,108,553,895 7,540 0 0 7,491 3,614,600 7,400 775,600 -140 2,685 1,617 6,353,200 8,493,300 4,390,200 32,816 8,203,299
249 HOT
8,000,000 36,400 0 0 33,333 300 36,400 0 0 4 5 600 700 300 10 291,198
250 HPG
4,472,922,706 57,900 0 0 57,530 22,817,200 57,200 903,700 -700 19,792 11,284 41,388,600 38,478,500 23,720,900 1,364,363 255,851,179
251 HPX
304,168,581 30,700 0 0 30,801 495,600 31,000 0 300 139 146 567,400 571,500 495,600 15,265 9,429,226
252 HQC
476,600,000 4,120 0 0 4,159 11,564,000 4,150 366,500 30 4,091 4,005 26,271,500 32,220,700 11,930,500 49,621 1,977,887
253 HRC
30,206,622 58,900 0 0 60,000 100 62,800 0 3,900 6 11 1,200 7,300 100 6 1,896,976
254 HSG
493,481,896 49,850 0 0 49,449 9,475,300 49,300 206,500 -550 10,047 4,914 21,855,600 16,089,900 9,681,800 478,727 24,328,657
255 HSL
17,167,144 8,460 0 0 8,326 226,400 8,700 6,200 240 411 210 572,000 617,100 232,600 1,939 149,354
256 HT1
381,589,911 24,650 0 0 24,257 4,514,400 24,000 497,800 -650 4,689 2,889 6,924,900 7,832,400 5,012,200 121,453 9,157,006
257 HTI
24,949,200 18,450 0 0 18,500 52,000 18,700 5,500 250 110 102 211,200 122,100 57,500 1,065 466,550
258 HTL
12,000,000 20,500 0 0 20,638 4,700 21,000 0 500 18 11 21,500 6,800 4,700 97 252,000
259 HTN
49,509,201 54,500 0 0 54,812 453,900 56,400 32,000 1,900 735 614 937,600 770,300 485,900 26,684 2,792,319
260 HTV
13,104,000 15,600 0 0 15,778 4,500 15,800 0 200 14 36 9,400 47,400 4,500 71 207,043
261 HU1
10,000,000 11,600 0 0 11,053 9,500 11,300 0 -300 27 11 48,500 39,800 9,500 105 113,000
262 HU3
9,999,944 8,420 0 0 7,778 7,200 7,900 0 -520 17 22 14,000 20,500 7,200 56 79,000
263 HUB
19,057,316 29,100 0 0 29,011 37,400 29,150 3,000 50 91 83 111,100 101,800 40,400 1,172 555,521
264 HVH
36,949,995 10,300 0 0 10,209 890,900 10,300 14,000 0 437 459 1,463,800 1,592,500 904,900 9,240 380,585
265 HVN
1,418,290,847 25,600 0 0 25,628 437,600 25,750 4,200 150 1,297 670 1,398,700 854,200 441,800 11,323 36,520,989
266 HVX
38,525,250 8,800 0 0 8,381 90,800 8,690 500 -110 225 87 218,700 216,700 91,300 765 360,854
267 IBC
83,150,661 21,350 0 0 21,374 141,200 21,400 1,000 50 53 50 247,100 226,800 142,200 3,040 1,779,424
268 ICT
32,185,000 22,400 0 0 22,098 184,500 22,050 6,000 -350 449 201 449,500 338,100 190,500 4,209 709,679
269 IDI
227,644,608 7,440 0 0 7,376 1,678,400 7,350 102,700 -90 1,155 1,002 4,865,500 4,280,100 1,781,100 13,135 1,673,188
270 IJC
217,097,323 30,400 0 0 30,652 5,761,500 30,550 80,800 150 4,985 5,351 10,894,900 12,517,900 5,842,300 179,070 6,632,323
271 ILB
24,502,245 35,450 0 0 34,903 124,200 34,500 9,500 -950 220 164 214,300 216,400 133,700 4,663 845,327
272 IMP
66,705,370 74,900 0 0 74,750 24,000 75,000 0 100 48 83 50,000 71,500 24,000 1,794 5,000,368
273 ITA
938,463,607 7,820 0 0 7,779 7,987,200 7,780 298,800 -40 4,026 3,024 16,335,600 16,381,300 8,286,000 64,455 7,300,142
274 ITC
79,726,294 17,700 0 0 17,903 2,789,800 18,100 57,700 400 1,699 840 4,756,500 3,852,500 2,847,500 50,991 1,435,075
275 ITD
19,064,798 24,350 0 0 25,253 779,700 26,000 50,200 1,650 1,049 687 1,783,900 1,448,200 829,900 20,995 493,808
276 JVC
112,500,171 6,510 0 0 6,601 1,790,900 6,590 79,900 80 1,147 956 3,711,100 3,455,100 1,870,800 12,348 741,376
277 KBC
475,711,167 43,850 0 0 43,775 9,505,900 43,600 516,000 -250 12,956 6,732 22,574,400 16,683,000 10,021,900 438,622 24,841,544
278 KDC
279,741,356 57,700 0 0 57,442 1,712,200 57,700 20,200 0 643 557 1,918,500 2,132,200 1,732,400 99,517 13,198,823
279 KDH
642,937,069 44,300 0 0 44,749 3,928,000 44,550 81,400 250 1,704 2,450 5,840,400 6,227,900 4,009,400 179,400 28,642,846
280 KHG
174,817,547 14,300 0 0 14,038 1,290,400 14,200 16,400 -100 1,212 572 2,058,100 2,295,800 1,306,800 18,347 2,482,409
281 KHP
57,571,016 7,900 0 0 7,875 83,300 7,890 700 -10 94 107 230,000 242,000 84,000 662 442,400
282 KMR
56,881,443 7,630 0 0 7,734 421,900 7,900 60,500 270 313 365 678,000 1,092,800 482,400 3,741 449,335
283 KOS
165,031,335 32,200 0 0 32,157 446,500 31,900 20,200 -300 266 218 509,100 584,100 466,700 15,002 5,264,500
284 KPF
57,968,933 14,800 0 0 14,785 269,600 15,050 10,300 250 181 123 417,600 342,500 279,900 4,141 872,432
285 KSB
73,631,202 37,100 0 0 37,081 1,105,000 37,150 32,300 50 1,511