HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,186.61 0.44 (0.04%)
Chọn ngày
kết quả giao dịch HOSE
  Giao dịch khớp lệnh Giao dịch thỏa thuận Tổng Vốn hóa
Khối lượng (+/- %) Giá trị (+/- %) Khối lượng (+/- %) Giá trị (+/- %) Khối lượng Giá trị
Toàn thị trường 533,302,200 92.43% 13,749,994 90.36% 43,702,710 7.57% 1,467,104 9.64% 577,004,910 15,217,098
cổ phiếu 533,302,200 92.43% 13,749,994 90.36% 43,702,710 7.57% 1,467,104 9.64% 577,004,910 15,217,098 4,445,668,429
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 77,566 -32.22% 65,817 -36.33% 11,749
Khối lượng 559,399,200 -10.57% 555,746,400 -10.75% 3,652,800
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
Lịch sử giá
Lịch sử lệnh
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng
lệnh đặt
Tổng KL
đặt
GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAA 221,759,974 14,850 15,000 85,000 14,776 2,179,500 14,800 2,000 -50 348 259 2,321,600 2,427,700 2,266,500 33,510 3,282,048
2 AAM 12,346,411 11,050 10,700 400 10,862 11,600 10,800 0 -250 40 10 41,700 14,700 12,000 130 112,873
3 ABS 80,000,000 33,800 33,800 2,000 33,857 28,000 34,900 0 1,100 42 45 32,700 33,500 30,000 1,016 2,792,000
4 ABT 14,107,207 32,000 0 0 0 0 0 0 0 10 6 1,900 1,400 0 0 367,912
5 ACB 2,161,558,460 33,250 33,400 303,000 33,131 9,260,800 33,000 10,300 -250 642 534 9,918,600 9,804,000 9,574,100 317,278 71,331,429
6 ACC 30,000,000 15,250 15,250 3,100 15,300 64,900 15,350 0 100 48 65 102,200 99,200 68,000 1,040 460,500
7 ACL 50,159,019 13,700 13,700 1,000 13,614 45,100 13,600 0 -100 78 66 66,400 69,100 46,100 628 682,163
8 ADG 18,000,333 61,000 61,200 1,400 60,654 48,900 60,000 0 -1,000 56 55 52,600 54,700 50,300 3,052 1,080,020
9 ADS 28,069,450 15,750 16,800 47,400 16,501 259,500 16,500 7,500 750 132 100 338,800 324,400 314,400 5,202 463,146
10 AGG 82,750,577 38,100 38,500 15,800 38,153 1,089,600 38,300 25,000 200 201 286 1,147,900 1,310,300 1,130,400 43,137 3,169,347
11 AGM 18,200,000 13,000 13,100 1,600 13,023 17,200 13,000 0 0 30 41 25,300 48,900 18,800 245 236,600
12 AGR 212,000,000 11,850 12,000 55,200 11,877 1,150,200 11,750 500 -100 326 322 1,337,700 1,259,200 1,205,900 14,329 2,481,599
13 AMD 163,504,874 3,150 3,160 66,200 3,179 1,733,600 3,150 2,000 0 216 196 1,855,400 1,900,800 1,801,800 5,726 515,040
14 ANV 127,539,625 21,300 21,800 10,200 21,526 251,000 21,550 0 250 138 120 270,100 272,800 261,200 5,625 2,739,606
15 APC 20,121,395 22,900 22,900 500 22,972 74,700 22,850 0 -50 78 66 80,000 95,000 75,200 1,727 454,830
16 APG 34,028,900 9,180 9,290 286,000 9,175 945,200 9,120 0 -60 234 207 1,254,900 1,257,800 1,231,200 11,329 310,344
17 APH 139,362,459 67,800 67,800 5,600 67,253 725,500 66,600 100 -1,200 207 191 747,000 738,700 731,200 49,178 9,281,540
18 ASG 63,044,964 35,200 0 0 35,789 9,500 35,700 0 500 33 30 13,900 12,000 9,500 340 2,250,705
19 ASM 258,867,849 15,900 16,000 67,100 15,770 2,522,700 15,650 6,400 -250 479 314 2,769,400 2,654,100 2,596,200 40,958 4,051,282
20 ASP 37,339,929 6,970 6,980 300 6,942 64,100 6,970 0 0 38 53 68,300 83,300 64,400 447 260,257
21 AST 45,000,000 63,900 64,000 1,700 64,906 154,300 64,000 0 100 131 159 159,300 201,600 156,000 10,124 2,880,000
22 ATG 15,220,000 610 0 0 0 0 0 0 0 0 0 0 0 0 0 9,284
23 BBC 15,420,782 59,600 0 0 63,333 600 63,600 0 4,000 15 15 2,200 1,700 600 38 980,762
24 BCE 30,000,000 13,100 13,100 9,900 13,258 495,100 13,200 0 100 198 210 530,000 521,400 505,000 6,694 462,000
25 BCG 136,005,760 15,700 15,800 58,200 15,599 1,763,800 15,650 6,000 -50 339 348 1,875,300 1,966,400 1,828,000 28,528 2,128,490
26 BCM 1,035,000,000 57,500 57,500 4,000 57,472 26,500 57,900 0 400 84 35 34,300 45,300 30,500 1,753 59,926,500
27 BFC 57,167,993 18,900 19,200 43,600 19,681 539,700 19,900 2,600 1,000 194 197 591,600 784,800 585,900 11,510 1,137,643
28 BHN 231,800,000 73,600 0 0 74,286 700 72,800 0 -800 12 19 1,700 5,200 700 52 16,875,040
29 BIC 117,276,895 21,000 21,000 1,000 21,059 52,900 21,050 0 50 70 51 76,000 64,400 53,900 1,135 2,468,679
30 BID 4,022,018,040 44,100 44,500 79,200 44,282 2,043,000 44,050 1,800 -50 434 322 2,144,100 2,134,600 2,124,000 94,071 177,169,895
31 BKG 32,000,000 11,550 11,550 4,700 11,502 323,600 11,550 0 0 78 47 370,300 371,300 328,300 3,776 369,600
32 BMC 12,392,630 15,950 17,050 57,900 17,011 405,500 17,000 0 1,050 142 82 465,600 495,200 463,400 7,885 210,675
33 BMI 91,354,037 26,200 26,200 1,300 26,593 499,000 26,900 300 700 198 171 517,700 519,100 500,600 13,312 2,457,424
34 BMP 81,860,938 63,600 64,000 4,300 64,558 713,100 64,900 0 1,300 244 288 734,800 837,900 717,400 46,311 5,312,775
35 BRC 12,374,997 12,300 0 0 0 0 0 0 0 10 6 1,300 1,100 0 0 152,212
36 BSI 122,070,078 14,400 14,600 70,100 14,397 1,533,400 14,200 1,000 -200 265 225 1,654,600 1,638,100 1,604,500 23,113 1,726,304
37 BTP 60,485,600 15,000 0 0 14,797 12,300 14,700 2,000 -300 27 35 29,200 24,700 14,300 212 889,138
38 BTT 13,500,000 48,400 0 0 50,000 200 50,000 0 1,600 1 4 300 300 200 10 675,000
39 BVH 742,322,764 61,800 63,000 82,000 62,316 914,200 61,800 100 0 338 263 1,009,300 1,003,200 996,300 62,142 45,875,547
40 BWE 187,500,000 30,700 30,800 8,200 30,625 596,800 30,650 200 -50 230 177 607,800 778,300 605,200 18,537 5,746,875
41 C32 15,030,145 28,100 28,200 3,300 28,216 168,200 28,300 100 200 90 144 181,600 186,100 171,600 4,842 425,353
42 C47 18,722,143 13,150 14,000 112,800 13,764 560,800 13,850 600 700 157 132 708,100 702,400 674,200 9,306 259,302
43 CAV 57,600,000 64,100 0 0 64,545 1,100 64,500 0 400 23 18 1,700 3,200 1,100 71 3,708,068
44 CCI 17,743,865 15,300 15,600 200 15,652 9,200 15,400 0 100 19 29 10,400 17,400 9,400 147 270,133
45 CCL 47,499,885 13,700 13,600 17,600 13,416 551,300 13,450 1,000 -250 227 195 630,200 693,000 569,900 7,648 638,873
46 CDC 21,988,716 15,900 0 0 15,914 18,600 15,800 0 -100 25 39 22,100 39,400 18,600 296 347,422
47 CEE 41,500,000 18,300 0 0 0 0 0 0 0 2 14 1,100 4,700 0 0 722,850
48 CEIB2001 1,000,000 1,280 1,280 100 1,188 26,100 1,190 0 -90 60 42 51,600 29,000 26,200 31 1,190
49 CFPT2010 1,000,000 24,900 25,000 1,500 24,929 14,000 24,800 0 -100 43 35 16,600 17,600 15,500 387 24,800
50 CFPT2011 5,000,000 5,970 0 0 6,100 124,600 6,090 0 120 179 59 131,100 139,500 124,600 760 30,450
51 CFPT2012 5,000,000 5,550 5,560 200 5,561 84,700 5,590 0 40 160 65 100,100 128,000 84,900 472 27,950
52 CFPT2013 1,500,000 12,800 0 0 12,759 8,700 12,690 0 -110 17 18 9,300 14,300 8,700 111 19,035
53 CFPT2014 1,000,000 11,000 12,000 500 10,000 100 11,950 0 950 49 24 10,800 9,700 600 7 11,950
54 CFPT2015 5,000,000 5,560 0 0 5,605 44,600 5,530 0 -30 104 86 46,600 47,400 44,600 250 27,650
55 CFPT2016 5,000,000 5,990 6,200 4,100 5,996 211,300 5,960 0 -30 115 135 231,700 236,800 215,400 1,292 29,800
56 CFPT2017 2,400,000 5,750 5,750 1,000 5,726 201,700 5,700 0 -50 87 58 212,200 224,300 202,700 1,161 13,680
57 CHDB2007 2,000,000 3,040 3,200 1,100 3,174 774,400 3,420 100 380 173 127 786,900 779,800 775,600 2,462 6,840
58 CHDB2008 3,000,000 2,190 0 0 2,253 167,300 2,230 0 40 61 79 197,700 173,400 167,300 377 6,690
59 CHDB2101 2,000,000 2,100 0 0 2,112 58,700 2,140 0 40 54 42 71,700 110,400 58,700 124 4,280
60 CHP 146,912,668 18,600 0 0 18,646 9,600 18,800 0 200 18 28 21,400 25,800 9,600 179 2,761,958
61 CHPG2010 2,000,000 5,870 5,990 1,000 6,043 405,900 6,000 0 130 131 136 537,800 453,300 406,900 2,459 12,000
62 CHPG2014 3,000,000 30,200 0 0 31,034 14,500 31,000 0 800 113 111 196,400 27,600 14,500 450 93,000
63 CHPG2018 3,000,000 4,310 4,320 7,200 4,356 745,900 4,360 0 50 129 124 757,300 760,800 753,100 3,280 13,080
64 CHPG2020 1,000,000 21,200 0 0 21,287 10,100 21,300 0 100 28 22 12,800 14,100 10,100 215 21,300
65 CHPG2021 5,000,000 10,890 0 0 10,994 87,500 11,000 0 110 214 47 88,500 106,600 87,500 962 55,000
66 CHPG2022 5,000,000 9,740 0 0 9,923 182,600 10,200 0 460 201 57 199,600 216,300 182,600 1,812 51,000
67 CHPG2024 2,000,000 9,300 9,300 400 9,376 60,900 9,310 0 10 66 70 73,200 64,200 61,300 575 18,620
68 CHPG2025 1,000,000 12,800 0 0 12,798 19,300 13,000 0 200 59 35 31,500 26,500 19,300 247 13,000
69 CHPG2026 3,000,000 5,900 6,100 5,400 5,957 163,000 6,000 0 100 76 85 186,300 173,100 168,400 1,004 18,000
70 CHPG2101 2,000,000 4,160 4,160 1,000 4,242 81,100 4,150 0 -10 51 67 93,600 155,200 82,100 348 8,300
71 CHPG2102 2,000,000 10,500 0 0 10,636 91,200 10,620 0 120 31 57 97,200 111,300 91,200 970 21,240
72 CHPG2103 4,000,000 5,380 5,450 6,400 5,553 456,700 5,580 0 200 155 130 466,000 475,800 463,100 2,571 22,320
73 CIG 31,539,947 3,570 3,810 7,000 3,747 37,900 3,790 0 220 45 67 46,900 75,100 44,900 169 119,536
74 CII 283,168,152 22,250 22,450 199,200 22,332 2,197,300 22,250 2,000 0 264 327 2,496,100 2,489,600 2,398,500 53,587 5,314,152
75 CKDH2001 3,000,000 2,190 2,190 16,800 2,176 38,600 2,190 0 0 44 39 73,900 83,300 55,400 121 6,570
76 CKDH2002 3,000,000 2,410 2,410 5,200 2,446 250,200 2,480 0 70 100 96 262,600 267,300 255,400 625 7,440
77 CKDH2004 2,000,000 3,580 0 0 3,603 138,200 3,640 0 60 82 59 163,300 146,500 138,200 498 7,280
78 CKDH2101 2,000,000 2,020 2,020 500 2,017 172,500 2,010 0 -10 66 63 184,700 197,500 173,000 349 4,020
79 CKG 52,499,781 16,100 16,100 16,700 15,886 776,800 15,800 500 -300 282 185 879,200 856,200 794,000 12,617 829,497
80 CLC 26,207,583 40,450 39,900 5,000 42,620 97,700 43,250 9,500 2,800 70 65 119,200 112,200 112,200 4,775 1,133,478
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 30,600 0 0 30,938 3,200 31,000 0 400 14 12 11,100 4,200 3,200 99 1,054,000
83 CLW 13,000,000 23,500 0 0 0 0 0 0 0 4 0 2,000 0 0 0 305,500
84 CMBB2008 3,000,000 12,100 0 0 12,038 52,000 12,000 0 -100 53 46 61,600 60,000 52,000 626 36,000
85 CMBB2009 5,000,000 6,900 6,900 3,000 6,905 103,400 6,700 0 -200 133 78 109,300 116,700 106,400 735 33,500
86 CMBB2010 3,000,000 12,910 12,910 9,200 12,798 250,900 12,800 0 -110 139 120 265,900 277,200 260,100 3,330 38,400
87 CMBB2011 3,000,000 12,400 0 0 12,459 24,400 12,210 0 -190 70 72 24,400 30,600 24,400 304 36,630
88 CMBB2101 4,000,000 4,490 4,700 4,000 4,613 468,700 4,600 0 110 155 117 480,800 485,800 472,700 2,181 18,400
89 CMG 99,999,866 34,300 34,600 1,000 34,451 104,700 34,250 0 -50 122 88 119,400 123,400 105,700 3,642 3,424,995
90 CMSN2007 3,000,000 4,000 0 0 3,750 3,200 4,000 0 0 45 29 16,400 23,500 3,200 12 12,000
91 CMSN2009 3,000,000 3,930 0 0 3,836 7,300 3,800 0 -130 32 29 11,100 12,900 7,300 28 11,400
92 CMSN2010 1,500,000 18,190 0 0 18,497 51,900 18,190 0 0 25 28 102,600 57,800 51,900 960 27,285
93 CMSN2011 5,000,000 8,200 0 0 8,205 3,900 8,200 0 0 156 94 22,400 10,400 3,900 32 41,000
94 CMSN2012 1,000,000 14,200 0 0 14,333 3,000 14,100 0 -100 57 31 4,700 8,600 3,000 43 14,100
95 CMSN2101 2,000,000 2,100 2,150 10,900 2,177 198,000 2,100 0 0 55 50 246,200 248,400 208,900 454 4,200
96 CMSN2102 2,000,000 2,000 2,050 100 2,042 94,500 2,020 0 20 40 54 105,700 208,200 94,600 193 4,040
97 CMV 12,103,912 14,550 0 0 0 0 0 0 0 6 3 500 500 0 0 176,112
98 CMWG2013 1,000,000 22,000 0 0 21,538 1,300 21,920 0 -80 67 73 4,900 8,200 1,300 28 21,920
99 CMWG2015 5,000,000 3,900 3,900 7,900 3,825 161,300 3,820 0 -80 96 66 176,800 183,800 169,200 648 19,100
100 CMWG2016 5,000,000 3,380 3,380 5,000 3,383 133,600 3,380 0 0 63 71 149,900 168,100 138,600 469 16,900
101 CMWG2017 2,400,000 3,720 3,800 3,700 3,758 44,700 3,700 0 -20 44 58 72,000 50,000 48,400 182 8,880
102 CMWG2101 5,000,000 3,240 3,390 3,000 3,414 124,500 3,360 0 120 105 49 139,400 129,800 127,500 435 16,800
103 CMWG2102 1,500,000 8,850 6,970 16,900 7,045 128,600 6,970 0 -1,880 94 88 145,500 154,800 145,500 1,024 10,455
104 CMX 30,408,751 15,650 15,850 9,400 16,067 540,800 16,200 1,600 550 205 211 561,100 567,400 551,800 8,864 492,622
105 CNG 27,000,000 23,800 23,800 4,900 24,039 129,500 24,000 0 200 112 111 139,600 138,700 134,400 3,230 647,992
106 CNVL2002 1,500,000 4,110 4,110 600 4,134 17,900 4,060 0 -50 78 67 29,300 73,700 18,500 76 6,090
107 CNVL2003 5,000,000 2,170 2,180 3,800 2,169 154,000 2,150 0 -20 135 67 189,700 168,700 157,800 342 10,750
108 CNVL2101 2,000,000 2,100 0 0 2,014 57,100 2,050 0 -50 38 40 63,700 69,200 57,100 115 4,100
109 COM 14,120,628 46,500 0 0 0 0 0 0 0 10 7 3,800 2,600 0 0 656,609
110 CPNJ2009 5,000,000 3,470 3,560 1,500 3,447 43,800 3,410 0 -60 72 64 46,100 98,500 45,300 156 17,050
111 CPNJ2101 5,000,000 1,960 1,990 2,700 1,936 184,400 1,950 300 -10 132 86 256,600 244,400 187,400 363 9,750
112 CPNJ2102 1,500,000 5,610 4,440 20,300 4,459 192,200 4,430 0 -1,180 62 128 212,500 370,900 212,500 947 6,645
113 CRC 15,000,000 11,050 10,700 43,200 10,851 589,600 11,050 15,200 0 190 165 693,100 688,500 648,000 7,028 165,750
114 CRE 95,999,908 24,100 24,300 37,900 24,314 810,600 24,300 151,000 200 235 147 1,037,300 1,152,800 999,500 24,299 2,332,795
115 CREE2006 5,000,000 4,080 4,010 1,000 4,004 51,200 3,950 0 -130 90 58 65,200 64,000 52,200 209 19,750
116 CREE2101 4,000,000 3,780 3,800 2,700 3,832 78,800 3,800 0 20 81 64 97,200 82,500 81,500 312 15,200
117 CSBT2007 2,000,000 3,910 3,910 300 3,942 567,500 3,880 0 -30 153 76 582,100 574,000 567,800 2,238 7,760
118 CSBT2101 2,000,000 1,980 1,950 5,000 1,985 131,500 1,960 0 -20 99 54 143,400 150,400 136,500 271 3,920
119 CSM 103,626,467 18,850 19,700 72,000 19,444 54,000 19,300 100 450 70 67 146,900 131,900 126,100 2,470 1,999,968
120 CSTB2006 2,000,000 3,170 3,480 1,000 3,262 88,900 3,300 0 130 68 49 94,500 107,100 89,900 293 6,600
121 CSTB2007 3,000,000 4,220 4,250 1,400 4,290 272,500 4,240 0 20 132 113 295,200 285,700 273,900 1,175 12,720
122 CSTB2010 3,500,000 3,780 3,900 9,700 3,884 248,200 3,900 0 120 128 91 348,900 274,100 257,900 1,002 13,650
123 CSTB2011 5,000,000 4,630 5,250 2,000 4,915 265,500 4,890 0 260 101 115 299,800 289,900 267,500 1,316 24,450
124 CSTB2012 5,000,000 6,170 0 0 6,444 125,700 6,490 0 320 146 63 144,700 139,700 125,700 810 32,450
125 CSTB2013 5,000,000 7,150 7,150 7,600 7,278 580,800 7,260 0 110 126 97 593,100 593,600 588,400 4,281 36,300
126 CSTB2014 5,000,000 7,570 8,000 100 7,890 276,800 7,610 0 40 83 79 287,400 308,900 276,900 2,185 38,050
127 CSTB2016 3,000,000 2,900 2,900 200 3,052 85,200 2,950 0 50 38 65 87,000 90,900 85,400 261 8,850
128 CSTB2017 2,000,000 4,600 4,600 100 4,350 93,100 4,500 0 -100 55 47 98,300 119,500 93,200 423 9,000
129 CSTB2101 2,000,000 2,770 2,800 2,100 2,794 220,500 2,810 0 40 73 73 254,700 231,800 222,600 622 5,620
130 CSV 44,200,000 30,000 30,000 3,900 29,973 112,000 29,900 0 -100 85 124 134,300 124,200 115,900 3,474 1,321,580
131 CTCB2009 3,000,000 17,300 17,600 2,000 17,739 54,400 17,310 0 10 42 36 67,500 71,100 56,400 1,000 51,930
132 CTCB2010 5,000,000 9,400 9,500 300 9,500 113,900 9,430 0 30 168 58 115,300 119,800 114,200 1,085 47,150
133 CTCB2012 5,000,000 19,050 19,500 12,100 19,183 405,300 19,150 0 100 162 140 440,600 428,700 417,400 8,011 95,750
134 CTCB2013 7,000,000 17,500 0 0 17,722 64,100 17,580 0 80 109 88 74,400 65,900 64,100 1,136 123,060
135 CTCB2101 1,000,000 12,890 12,890 200 12,840 16,200 12,700 0 -190 53 45 20,600 36,500 16,400 211 12,700
136 CTCB2102 5,000,000 5,450 5,750 10,100 5,530 293,300 5,490 0 40 124 121 324,700 340,200 303,400 1,680 27,450
137 CTCH2001 4,000,000 1,840 1,850 5,400 1,834 317,300 1,800 0 -40 90 86 334,600 361,000 322,700 592 7,200
138 CTCH2003 3,000,000 2,180 2,190 16,500 2,169 202,900 2,150 0 -30 56 73 236,100 289,100 219,400 476 6,450
139 CTCH2101 2,000,000 2,500 2,600 100 2,470 59,100 2,450 0 -50 46 50 77,300 108,700 59,200 146 4,900
140 CTD 79,255,000 75,400 76,300 21,500 75,398 387,200 75,200 0 -200 279 241 413,000 420,500 408,700 30,834 5,586,132
141 CTF 45,539,968 20,450 20,450 100 20,292 143,700 20,300 0 -150 31 49 148,300 147,900 143,800 2,918 1,386,490
142 CTG 3,723,404,556 38,100 38,500 306,000 38,264 6,906,600 38,000 108,000 -100 629 540 7,691,100 7,444,900 7,320,600 280,156 141,489,373
143 CTI 62,999,997 14,950 15,000 12,200 15,124 588,200 15,150 10,000 200 196 147 656,700 667,100 610,400 9,230 830,220
144 CTS 106,436,576 15,700 16,000 46,500 15,757 1,026,600 15,450 7,700 -250 236 194 1,141,200 1,115,500 1,080,800 17,039 1,643,874
145 CVHM2006 3,000,000 1,270 1,270 2,100 1,200 794,800 1,220 0 -50 146 107 801,800 815,200 796,900 957 3,660
146 CVHM2008 3,500,000 2,480 2,500 4,000 2,474 235,200 2,480 0 0 143 51 259,200 299,200 239,200 592 8,680
147 CVHM2009 5,000,000 3,430 3,430 40,700 3,351 128,600 3,380 0 -50 56 59 192,300 188,500 169,300 571 16,900
148 CVHM2010 5,000,000 3,350 3,350 2,000 3,295 138,400 3,250 0 -100 48 73 157,000 150,200 140,400 463 16,250
149 CVHM2101 2,000,000 2,290 0 0 2,381 172,200 2,320 0 30 56 55 187,700 185,400 172,200 410 4,640
150 CVHM2102 5,000,000 3,050 3,060 3,900 3,045 189,500 3,050 0 0 150 62 212,800 202,900 193,400 589 15,250
151 CVIC2004 3,000,000 1,000 1,040 1,400 952 383,400 900 0 -100 131 82 389,800 410,300 384,800 366 2,700
152 CVIC2005 3,000,000 1,860 1,860 600 1,820 156,600 1,850 0 -10 58 47 173,500 166,400 157,200 286 5,550
153 CVIC2006 5,000,000 2,390 2,440 100 2,398 253,100 2,380 0 -10 71 66 263,900 259,700 253,200 607 11,900
154 CVIC2101 2,000,000 2,000 2,100 300 1,981 21,200 1,990 0 -10 53 37 35,500 35,500 21,500 43 3,980
155 CVJC2004 2,000,000 1,390 1,400 2,400 1,389 98,600 1,410 0 20 72 48 128,200 140,000 101,000 140 2,820
156 CVJC2006 5,000,000 1,780 1,780 2,000 1,759 320,600 1,850 0 70 97 103 334,300 345,200 322,600 568 9,250
157 CVNM2007 2,000,000 460 460 10,000 401 104,700 310 0 -150 58 67 138,900 160,100 114,700 47 620
158 CVNM2011 5,000,000 1,510 1,510 6,200 1,494 212,800 1,480 0 -30 91 67 254,300 250,600 219,000 327 7,400
159 CVNM2012 1,000,000 4,120 0 0 4,041 14,600 4,090 0 -30 35 44 25,800 38,800 14,600 59 4,090
160 CVNM2013 5,000,000 1,700 1,690 4,400 1,642 184,500 1,640 0 -60 100 74 203,900 252,700 188,900 310 8,200
161 CVNM2014 1,000,000 1,300 1,480 3,000 1,410 7,800 1,310 0 10 47 62 14,900 35,900 10,800 15 1,310
162 CVNM2101 2,000,000 2,200 0 0 2,143 16,800 2,200 0 0 44 33 19,600 30,700 16,800 36 4,400
163 CVNM2102 4,000,000 2,140 2,180 5,300 2,115 189,600 2,090 0 -50 140 102 216,000 233,000 194,900 413 8,360
164 CVPB2010 2,000,000 16,300 0 0 16,389 3,600 16,430 0 130 85 43 4,900 7,200 3,600 59 32,860
165 CVPB2011 5,000,000 8,600 8,740 800 8,596 76,200 8,570 0 -30 178 28 79,400 88,100 77,000 662 42,850
166 CVPB2012 5,000,000 8,950 0 0 8,984 18,700 9,040 0 90 163 122 33,700 22,600 18,700 168 45,200
167 CVPB2013 1,000,000 13,300 0 0 13,250 16,000 13,300 0 0 24 24 19,500 21,100 16,000 212 13,300
168 CVPB2015 5,000,000 15,900 0 0 15,875 52,600 15,920 0 20 58 108 59,300 57,500 52,600 835 79,600
169 CVPB2016 7,000,000 14,250 0 0 14,179 309,400 14,020 0 -230 124 95 311,600 310,600 309,400 4,387 98,140
170 CVPB2017 1,000,000 2,120 2,200 100 1,944 18,000 2,120 0 0 57 49 32,300 41,300 18,100 35 2,120
171 CVPB2101 3,000,000 5,160 5,170 1,100 5,148 189,600 5,160 0 0 101 98 192,500 197,400 190,700 982 15,480
172 CVRE2007 2,000,000 1,010 1,000 200 936 274,600 940 0 -70 160 101 415,300 362,500 274,800 257 1,880
173 CVRE2009 3,000,000 1,440 1,450 5,300 1,482 678,800 1,490 0 50 163 137 738,900 720,300 684,100 1,014 4,470
174 CVRE2011 2,500,000 1,790 1,800 3,000 1,846 503,700 1,800 0 10 158 103 531,700 529,700 506,700 935 4,500
175 CVRE2012 5,000,000 2,020 2,020 10,500 2,150 391,100 2,190 0 170 147 87 413,500 417,300 401,600 862 10,950
176 CVRE2013 5,000,000 8,470 0 0 8,880 441,100 8,760 0 290 159 146 442,800 448,700 441,100 3,917 43,800
177 CVRE2014 7,000,000 7,440 7,700 9,000 7,771 424,000 7,800 0 360 193 153 438,500 457,500 433,000 3,364 54,600
178 CVRE2015 2,000,000 3,740 3,850 1,300 3,816 60,800 3,750 0 10 74 53 68,000 73,000 62,100 237 7,500
179 CVRE2101 2,000,000 2,380 2,450 2,000 2,394 70,600 2,400 0 20 61 74 75,700 119,100 72,600 174 4,800
180 CVRE2102 5,000,000 2,480 2,490 5,200 2,491 259,700 2,480 0 0 106 147 281,400 340,700 264,900 660 12,400
181 CVT 36,690,887 45,800 0 0 45,576 33,000 46,400 0 600 44 31 40,800 35,500 33,000 1,504 1,702,457
182 D2D 30,304,758 58,400 58,900 5,300 58,659 371,400 58,800 0 400 243 145 398,400 413,700 376,700 22,098 1,779,273
183 DAG 51,795,085 6,610 6,620 7,400 6,604 687,600 6,610 300 0 137 209 700,800 715,400 695,300 4,592 342,357
184 DAH 34,200,000 4,210 4,300 16,000 4,198 265,100 4,200 5,600 -10 145 110 346,000 325,900 286,700 1,206 143,640
185 DAT 46,005,413 28,000 0 0 30,000 100 27,900 0 -100 7 11 1,400 1,300 100 3 1,283,551
186 DBC 104,763,911 52,200 53,000 95,600 53,436 3,163,400 52,800 4,500 600 469 376 3,290,800 3,271,700 3,263,500 174,343 5,531,535
187 DBD 52,379,000 49,100 49,100 100 49,095 21,000 49,100 0 0 48 36 30,400 28,700 21,100 1,036 2,569,841
188 DBT 14,205,116 13,000 13,000 100 13,077 3,900 13,000 0 0 11 27 9,700 10,600 4,000 52 184,667
189 DC4 31,999,758 11,000 0 0 11,133 15,000 11,000 0 0 26 14 19,300 17,500 15,000 167 351,997
190 DCL 56,832,824 27,900 27,700 1,200 27,753 53,400 27,900 1,700 0 58 68 87,200 74,200 56,300 1,563 1,585,636
191 DCM 529,400,000 14,000 14,450 246,500 14,657 11,303,400 14,950 0 950 588 266 13,250,500 11,549,900 11,549,900 169,234 7,914,530
192 DGC 148,766,943 65,200 65,200 4,900 64,462 852,000 64,500 0 -700 256 163 885,300 868,000 856,900 55,241 9,595,412
193 DGW 43,151,747 100,200 100,200 18,700 103,432 288,500 104,500 400 4,300 259 222 309,500 322,500 307,600 31,756 4,493,529
194 DHA 15,119,946 51,700 52,000 600 51,705 12,900 51,600 0 -100 44 51 17,200 26,000 13,500 698 759,865
195 DHC 55,995,783 76,800 76,500 9,200 76,562 460,400 76,800 0 0 199 138 517,000 480,400 469,600 35,953 4,300,476
196 DHG 130,746,071 100,800 100,800 300 100,759 7,900 100,500 0 -300 41 32 12,900 12,500 8,200 826 13,139,980
197 DHM 31,396,180 10,100 10,100 4,800 10,150 192,800 10,200 0 100 37 67 210,600 215,500 197,600 2,005 320,241
198 DIG 314,943,601 32,750 32,850 68,900 32,574 3,939,000 32,400 32,000 -350 543 404 4,187,900 4,132,600 4,039,900 131,607 10,204,173
199 DLG 299,309,720 1,810 1,830 7,200 1,810 3,205,000 1,820 45,000 10 307 240 3,973,800 4,021,800 3,257,200 5,895 544,744
200 DMC 34,727,465 55,700 55,700 5,800 55,758 13,200 55,800 0 100 51 27 25,400 30,900 19,000 1,059 1,937,793
201 DPG 44,999,810 29,250 29,350 11,200 29,472 268,800 29,750 0 500 146 171 292,700 297,400 280,000 8,251 1,294,119
202 DPM 391,400,000 17,500 17,950 149,800 17,991 5,208,000 18,300 2,300 800 503 570 5,432,600 5,559,200 5,360,100 96,427 7,161,417
203 DPR 43,000,000 49,000 0 0 48,846 7,800 49,000 0 0 56 29 11,100 13,800 7,800 381 1,966,115
204 DQC 34,359,416 19,750 21,100 63,300 21,094 75,900 21,100 1,000 1,350 122 7 317,300 140,200 140,200 2,958 581,475
205 DRC 118,792,605 28,600 28,850 59,800 28,639 1,536,100 28,400 20,000 -200 324 262 1,677,100 1,686,800 1,615,900 46,286 3,373,710
206 DRH 60,999,933 10,600 10,800 21,700 10,477 534,400 10,500 100 -100 249 169 606,900 631,300 556,200 5,835 633,716
207 DRL 9,500,000 56,300 0 0 55,714 700 56,800 0 500 13 8 6,200 3,700 700 39 539,600
208 DSN 12,083,009 48,700 48,700 600 48,571 17,500 48,350 0 -350 38 28 21,400 20,400 18,100 879 584,213
209 DTA 18,059,832 7,270 7,770 13,600 7,742 15,500 7,770 0 500 58 6 102,700 29,100 29,100 226 140,325
210 DTL 61,435,604 12,300 0 0 0 0 0 0 0 0 2 0 1,000 0 0 745,761
211 DTT 8,151,820 12,500 0 0 0 0 0 0 0 1 1 100 100 0 0 101,898
212 DVP 40,000,000 47,400 47,900 200 47,521 23,800 47,300 200 -100 40 61 33,000 27,300 24,200 1,150 1,892,000
213 DXG 520,034,667 23,850 23,900 130,600 23,555 6,299,700 23,100 78,000 -750 651 541 6,930,800 6,544,200 6,508,300 153,315 11,972,434
214 DXV 9,900,000 4,330 0 0 4,328 6,700 4,380 0 50 15 16 10,900 13,600 6,700 29 43,362
215 E1VFVN30 428,100,000 20,030 20,050 5,300 20,116 334,900 20,030 200 0 190 242 345,700 377,400 340,400 6,847 8,574,843
216 EIB 1,235,522,904 18,450 18,600 8,500 18,704 1,150,100 18,800 114,700 350 169 181 1,295,000 1,313,700 1,273,300 23,826 23,113,339
217 ELC 50,928,243 11,350 11,350 10,100 11,146 345,500 11,050 0 -300 155 135 436,600 419,300 355,600 3,966 559,336
218 EMC 15,297,333 15,050 0 0 20,000 100 16,050 0 1,000 7 2 300 200 100 2 245,522
219 EVE 41,979,773 13,150 13,100 200 13,180 21,700 13,200 0 50 52 21 41,000 30,100 21,900 289 502,233
220 EVG 60,000,000 9,140 9,190 31,900 9,566 299,400 9,600 900 460 114 124 341,300 365,700 332,200 3,166 1,008,000
221 FCM 41,000,000 6,700 6,860 100 6,623 7,700 6,700 0 0 26 26 17,300 14,400 7,800 52 274,700
222 FCN 125,439,005 12,900 13,300 176,400 13,018 3,133,400 13,200 2,600 300 368 331 3,443,700 3,639,900 3,312,400 43,171 1,655,795
223 FDC 38,629,988 11,400 12,100 300 12,000 500 11,950 0 550 19 18 4,400 5,700 800 10 461,551
224 FIR 27,039,864 26,200 26,400 7,000 26,405 90,400 26,350 900 150 62 54 117,000 105,000 98,300 2,596 712,500
225 FIT 254,730,247 11,050 11,150 44,900 10,844 1,908,300 10,800 13,500 -250 392 271 2,024,500 2,013,800 1,966,700 21,340 2,751,087
226 FLC 709,997,807 6,500 6,500 426,000 6,311 14,662,200 6,100 700,000 -400 665 600 16,845,300 15,892,000 15,788,200 99,567 4,330,987
227 FMC 49,044,000 33,800 34,150 2,300 33,454 209,300 33,800 1,000 0 147 100 217,100 222,100 212,600 7,114 1,657,687
228 FPT 783,987,486 77,900 78,900 80,900 77,889 1,739,300 77,900 1,500 0 465 391 1,840,600 1,863,300 1,821,700 141,973 61,066,208
229 FRT 78,981,792 28,450 29,000 90,800 28,984 2,358,800 29,000 100 550 385 297 2,488,600 2,475,100 2,449,700 71,004 2,290,472
230 FTM 50,000,000 1,800 1,800 2,000 1,798 138,500 1,800 0 0 75 66 146,900 244,500 140,500 253 90,000
231 FTS 132,267,349 17,200 17,450 9,400 17,172 320,000 17,100 0 -100 161 156 349,300 353,800 329,400 5,659 2,261,733
232 FUCTVGF1 15,000,000 12,500 0 0 0 0 0 0 0 0 0 0 0 0 0 187,500
233 FUCTVGF2 17,000,000 13,500 0 0 0 0 0 0 0 0 0 0 0 0 0 229,500
234 FUCVREIT 5,000,000 7,380 0 0 0 0 0 0 0 2 1 1,100 1,000 0 0 36,900
235 FUEMAV30 28,300,000 14,010 0 0 14,005 87,400 14,010 0 0 192 197 93,500 145,000 87,400 1,224 396,483
236 FUESSV30 5,200,000 14,840 15,000 100 14,889 49,700 14,920 0 80 106 93 50,900 70,000 49,800 742 77,584
237 FUESSV50 13,500,000 17,300 17,350 15,100 17,415 23,600 17,500 0 200 16 22 62,200 70,300