HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 908.27 -0.31 (-0.03%)
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 326,126,870 90.28% 5,432,803 86.58% 35,105,260 9.72% 842,343 13.42% 361,232,130 6,275,146
cổ phiếu 326,126,870 90.28% 5,432,803 86.58% 35,105,260 9.72% 842,343 13.42% 361,232,130 6,275,146 3,227,963,251
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 129,995 -1.45% 111,462 0.67% 18,533
Khối lượng 367,995,720 -9.85% 368,274,090 -8.36% -278,370
(+/-)% : 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 211,199,976 12,400 12,400 2,920 12,311 1,228,640 12,250 25,160 -150 751 693 1,700,090 1,676,360 1,256,720 15,470 2,587,200
2 AAM 12,346,411 11,000 0 0 11,765 170 11,650 0 650 19 27 6,270 5,180 170 2 121,756
3 ABS 28,800,000 12,000 12,050 8,020 12,063 238,000 12,100 5,220 100 248 321 263,750 333,270 251,240 3,031 453,022
4 ABT 14,107,207 31,000 0 0 0 10 32,900 0 1,900 15 2 3,500 900 10 0 378,260
5 ACC 10,000,000 19,300 0 0 19,202 4,010 19,300 430 0 33 20 6,670 9,520 4,440 85 193,000
6 ACL 50,159,019 15,250 15,300 100 15,180 68,840 15,200 880 -50 192 132 92,600 90,600 69,820 1,061 762,417
7 ADS 25,517,801 8,990 0 0 8,980 18,040 9,000 3,000 10 13 28 21,520 33,180 21,040 189 252,625
8 AGG 82,492,517 29,600 29,600 3,140 29,721 845,540 29,750 1,300 150 258 229 901,150 877,060 849,980 25,261 2,451,929
9 AGM 18,200,000 13,800 13,800 410 13,488 23,280 13,450 500 -350 90 91 28,170 32,050 24,190 326 244,790
10 AGR 212,000,000 4,810 4,820 810 4,810 511,840 4,810 2,540 0 279 182 535,200 577,990 515,190 2,478 1,015,872
11 AMD 163,504,874 2,570 2,570 13,010 2,562 1,132,920 2,560 52,850 -10 322 235 1,424,600 1,373,360 1,198,780 3,071 418,572
12 ANV 127,539,625 19,000 18,950 9,500 18,671 325,420 18,500 26,450 -500 581 370 424,640 369,770 361,370 6,746 2,351,866
13 APC 20,121,395 21,300 21,300 200 21,426 33,370 21,400 500 100 57 81 37,370 45,830 34,070 729 425,968
14 APG 34,028,900 10,400 10,200 166,870 10,208 737,370 10,350 2,810 -50 175 355 931,180 927,240 907,050 9,258 352,199
15 APH 132,562,459 75,000 75,000 1,590 74,915 244,930 74,600 40 -400 87 253 257,250 256,080 246,560 18,471 9,889,159
16 ASG 63,044,964 36,000 38,500 2,270 38,693 1,990 38,500 0 2,500 581 3 537,660 4,260 4,260 164 2,427,231
17 ASM 258,867,849 8,250 8,250 147,020 8,193 3,380,390 8,170 89,640 -80 960 922 3,711,880 3,697,980 3,617,050 29,640 2,114,950
18 ASP 37,339,929 6,180 6,200 20 6,062 17,320 6,000 120 -180 53 39 36,040 62,790 17,460 106 224,037
19 AST 45,000,000 51,500 52,000 3,010 51,586 124,200 51,500 10,210 0 360 242 155,350 142,220 137,420 7,089 2,317,500
20 ATG 15,220,000 640 0 0 622 120,590 630 760 -10 75 74 345,910 148,700 121,350 76 9,589
21 BBC 15,420,782 49,000 0 0 49,735 1,890 49,300 0 300 29 28 2,590 3,520 1,890 94 760,245
22 BCE 30,000,000 7,680 7,680 10 7,653 116,030 7,630 2,500 -50 141 92 139,080 145,390 118,540 907 228,900
23 BCG 108,005,760 8,100 8,050 620 7,997 400,290 7,960 43,620 -140 378 232 504,140 500,840 444,530 3,553 1,082,606
24 BCM 1,035,000,000 41,500 41,100 1,000 40,378 69,790 40,800 6,940 -700 231 159 80,450 93,640 77,730 3,143 42,228,000
25 BFC 57,167,993 16,450 16,200 14,920 16,249 687,420 16,300 8,100 -150 580 275 755,730 734,360 710,440 11,545 931,838
26 BHN 231,800,000 67,400 67,400 10 71,927 19,770 72,100 500 4,700 111 45 21,940 20,280 20,280 1,459 16,712,780
27 BIC 117,276,895 19,950 19,950 1,000 19,768 63,890 19,750 10,700 -200 270 92 92,390 80,840 75,590 1,494 2,316,219
28 BID 4,022,018,040 40,900 41,000 13,450 40,777 1,284,530 40,800 36,780 -100 1,094 911 1,398,460 1,377,450 1,334,760 54,431 164,098,336
29 BMC 12,392,630 10,750 0 0 10,587 10,390 10,700 600 -50 56 18 20,780 26,810 10,990 116 132,601
30 BMI 91,354,037 26,350 26,350 11,670 27,284 1,088,000 27,850 28,350 1,500 682 498 1,198,470 1,378,780 1,128,020 30,783 2,544,210
31 BMP 81,860,938 60,200 60,400 4,930 60,524 99,300 60,200 4,110 0 417 238 154,500 117,050 108,340 6,558 4,928,028
32 BRC 12,374,997 10,600 0 0 0 0 0 0 0 4 3 850 470 0 0 131,175
33 BSI 122,070,078 8,350 0 0 8,330 56,060 8,310 2,700 -40 43 43 79,170 68,000 58,760 490 1,010,252
34 BTP 60,485,600 14,300 14,150 30 14,322 11,660 14,300 0 0 52 43 30,490 23,780 11,690 167 864,944
35 BTT 13,500,000 34,600 0 0 35,000 400 34,600 0 0 10 14 3,920 1,610 400 14 467,100
36 BVH 742,322,764 49,300 49,300 940 49,364 495,220 49,500 42,450 200 487 717 553,270 583,840 538,610 26,593 36,744,977
37 BWE 150,000,000 26,400 26,400 16,340 26,360 233,540 26,450 182,770 50 241 239 597,850 620,690 432,650 11,421 3,967,500
38 C32 15,030,145 26,000 26,000 6,210 25,723 119,970 25,600 13,800 -400 255 172 159,340 151,120 139,980 3,600 384,772
39 C47 17,020,130 10,050 10,000 10,060 9,910 149,950 9,800 5,510 -250 190 126 178,930 174,100 165,520 1,641 166,797
40 CAV 57,600,000 70,400 0 0 70,000 600 72,000 0 1,600 21 11 1,000 760 600 42 4,139,239
41 CCI 17,743,865 14,850 0 0 14,039 4,630 13,900 0 -950 5 6 4,890 4,650 4,630 65 243,821
42 CCL 47,499,885 8,200 8,550 50,950 8,544 639,260 8,500 35,450 300 498 410 750,820 742,000 725,660 6,199 403,749
43 CCTD2001 1,000,000 1,160 0 0 1,034 10,640 1,280 0 120 112 30 45,970 66,440 10,640 11 1,280
44 CDC 15,706,406 25,600 0 0 25,532 2,820 25,550 10 -50 9 10 6,670 13,130 2,830 73 401,299
45 CDPM2002 2,000,000 4,080 0 0 3,591 82,710 3,550 1,700 -530 116 41 174,310 91,790 84,410 303 7,100
46 CEE 41,500,000 15,000 0 0 0 0 0 0 0 6 6 1,560 11,730 0 0 592,500
47 CFPT2003 2,000,000 11,230 0 0 11,265 28,140 11,440 3,820 210 136 127 124,350 98,970 31,960 361 22,880
48 CFPT2006 5,000,000 1,860 0 0 1,839 10,330 1,890 10 30 138 144 66,650 377,560 10,340 19 9,450
49 CFPT2007 3,000,000 1,750 0 0 1,703 14,090 1,750 1,010 0 22 8 26,640 31,950 15,100 26 5,250
50 CFPT2008 5,000,000 1,510 0 0 1,471 169,300 1,520 21,000 10 164 157 196,600 529,470 190,300 281 7,600
51 CFPT2009 3,000,000 2,400 0 0 2,366 84,120 2,350 0 -50 24 14 118,590 98,540 84,120 199 7,050
52 CHDB2003 2,000,000 1,290 0 0 1,282 91,270 1,240 0 -50 99 86 214,720 180,150 91,270 117 2,480
53 CHDB2005 1,500,000 920 0 0 934 16,060 950 0 30 82 85 128,670 177,090 16,060 15 1,425
54 CHDB2006 2,000,000 3,150 0 0 2,980 3,020 3,150 300 0 10 17 32,520 48,260 3,320 10 6,300
55 CHDB2007 2,000,000 1,340 0 0 1,291 433,110 1,330 1,000 -10 119 84 627,490 624,190 434,110 560 2,660
56 CHP 146,912,668 19,200 19,300 250 19,241 7,640 19,300 0 100 34 23 21,670 13,270 7,890 152 2,835,414
57 CHPG2002 3,000,000 1,950 0 0 1,850 25,940 1,920 3,000 -30 100 78 155,390 224,310 28,940 54 5,760
58 CHPG2005 2,000,000 12,230 0 0 10,000 100 12,440 0 210 83 87 23,610 26,790 100 1 24,880
59 CHPG2008 5,000,000 4,720 0 0 4,485 126,860 4,460 11,520 -260 161 206 339,900 363,520 138,380 620 22,300
60 CHPG2009 5,000,000 4,550 0 0 4,521 39,810 4,510 17,000 -40 187 190 61,010 404,410 56,810 256 22,550
61 CHPG2010 2,000,000 1,210 0 0 1,136 785,480 1,200 3,000 -10 209 153 922,230 980,660 788,480 896 2,400
62 CHPG2011 4,000,000 3,180 0 0 0 0 3,000 24,000 -180 7 16 87,200 31,500 24,000 72 12,000
63 CHPG2012 3,000,000 6,620 0 0 6,320 105,690 6,300 0 -320 167 161 356,280 363,920 105,690 668 18,900
64 CHPG2013 3,000,000 8,200 0 0 7,952 14,210 7,900 0 -300 152 112 284,830 254,210 14,210 113 23,700
65 CHPG2014 3,000,000 7,600 0 0 7,482 10,960 7,470 10 -130 173 163 291,580 283,200 10,970 82 22,410
66 CHPG2015 3,000,000 7,010 0 0 6,932 16,590 6,950 0 -60 175 176 285,500 281,710 16,590 115 20,850
67 CHPG2016 5,000,000 2,940 0 0 2,921 47,590 2,880 0 -60 160 180 59,090 407,590 47,590 139 14,400
68 CHPG2017 3,000,000 620 0 0 597 61,930 620 0 0 117 97 236,160 148,770 61,930 37 1,860
69 CHPG2018 3,000,000 810 0 0 743 379,310 790 0 -20 228 135 504,470 535,160 379,310 282 2,370
70 CHPG2019 5,000,000 1,750 0 0 1,734 281,380 1,750 3,000 0 87 100 352,660 353,280 284,380 493 8,750
71 CIG 31,539,947 1,830 0 0 2,632 380 1,800 10 -30 21 19 5,670 11,020 390 1 56,772
72 CII 283,168,152 18,150 18,200 6,050 18,120 1,651,950 18,000 218,900 -150 765 500 2,168,420 1,967,080 1,876,900 33,984 4,299,089
73 CKG 52,499,781 11,600 11,800 15,300 11,522 613,180 11,450 30,940 -150 491 412 717,480 755,680 659,420 7,600 601,122
74 CLC 26,207,583 28,400 0 0 28,197 6,100 28,400 10 0 19 10 9,260 8,220 6,110 172 744,295
75 CLG 21,150,000 1,200 0 0 1,316 3,040 1,250 2,920 50 26 29 29,060 29,880 5,960 7 26,438
76 CLL 34,000,000 29,200 29,200 20 0 0 29,200 300 0 9 21 780 4,740 320 9 992,800
77 CLW 13,000,000 24,000 0 0 0 0 0 0 0 2 2 2,010 60 0 0 312,000
78 CMBB2003 3,000,000 2,180 0 0 2,211 220,250 2,150 10 -30 140 166 334,480 332,390 220,260 487 6,450
79 CMBB2005 1,500,000 1,300 0 0 623 22,460 550 60 -750 25 32 50,770 23,890 22,520 14 825
80 CMBB2006 5,000,000 1,600 0 0 1,631 151,430 1,670 2,000 70 161 204 327,990 511,900 153,430 250 8,350
81 CMBB2007 5,000,000 1,830 0 0 1,834 80,700 1,850 3,300 20 169 173 235,500 450,700 84,000 154 9,250
82 CMG 99,999,866 36,200 36,000 140 35,995 32,060 35,700 30 -500 150 110 36,400 51,330 32,230 1,160 3,569,995
83 CMSN2001 2,000,000 430 0 0 420 169,020 400 0 -30 74 72 290,130 188,690 169,020 71 800
84 CMSN2005 5,000,000 420 0 0 380 18,420 380 10 -40 90 127 19,760 37,970 18,430 7 1,900
85 CMSN2006 5,000,000 1,270 0 0 1,235 14,580 1,190 10 -80 131 145 84,590 386,910 14,590 18 5,950
86 CMSN2007 3,000,000 910 0 0 889 9,000 950 10,000 40 62 51 212,690 218,990 19,000 18 2,850
87 CMSN2008 1,500,000 1,390 1,360 70 1,348 22,250 1,340 0 -50 23 16 40,370 29,320 22,320 30 2,010
88 CMSN2009 3,000,000 910 0 0 818 9,780 800 0 -110 39 28 213,770 234,760 9,780 8 2,400
89 CMV 12,103,912 13,100 0 0 0 0 0 0 0 5 2 2,500 970 0 0 158,561
90 CMWG2005 1,000,000 4,630 0 0 4,348 230 4,390 0 -240 243 231 39,140 48,300 230 1 4,390
91 CMWG2006 1,500,000 430 0 0 397 110,970 420 0 -10 28 21 116,720 127,810 110,970 44 630
92 CMWG2007 2,000,000 16,600 0 0 16,107 19,060 16,300 0 -300 372 327 121,400 96,390 19,060 307 32,600
93 CMWG2008 5,000,000 1,720 0 0 1,699 562,030 1,680 30,000 -40 265 225 749,030 935,030 592,030 1,006 8,400
94 CMWG2009 4,000,000 2,440 2,500 3,830 2,267 40,150 2,390 0 -50 51 46 70,560 133,960 43,980 101 9,560
95 CMWG2010 5,000,000 2,320 2,320 240 2,271 79,250 2,280 2,010 -40 232 258 134,870 439,490 81,500 186 11,400
96 CMWG2011 4,000,000 3,920 0 0 3,808 148,880 3,800 400 -120 16 21 211,780 201,650 149,280 569 15,200
97 CMWG2012 10,000,000 5,050 0 0 4,965 28,400 4,980 10 -70 264 234 182,740 270,470 28,410 141 49,800
98 CMX 26,442,468 16,800 16,800 910 16,702 461,910 16,900 30,300 100 584 389 525,420 525,550 493,120 8,242 513,908
99 CNG 27,000,000 21,800 21,800 2,590 21,840 27,610 21,900 10 100 65 67 62,900 48,480 30,210 660 591,293
100 CNVL2001 2,000,000 1,990 0 0 0 0 1,990 10 0 137 5 11,130 3,060 10 0 3,980
101 CNVL2002 1,500,000 2,470 0 0 0 0 0 0 0 135 136 90,880 88,880 0 0 3,705
102 COM 14,120,628 47,200 0 0 0 10 44,200 0 -3,000 16 13 720 520 10 0 624,132
103 CPNJ2002 1,000,000 210 0 0 216 4,620 220 4,000 10 85 31 70,920 12,630 8,620 2 220
104 CPNJ2003 1,500,000 130 130 2,000 0 1,500 130 0 0 9 9 17,420 14,190 3,500 0 195
105 CPNJ2005 5,000,000 560 0 0 527 241,160 520 10,010 -40 120 140 403,170 606,160 251,170 132 2,600
106 CPNJ2006 5,000,000 840 0 0 929 117,380 940 0 100 119 132 169,880 492,360 117,380 109 4,700
107 CPNJ2007 2,500,000 2,380 0 0 2,331 202,910 2,330 0 -50 49 50 259,990 244,630 202,910 473 5,825
108 CPNJ2008 10,000,000 3,050 0 0 3,005 25,290 2,970 0 -80 107 93 230,460 229,060 25,290 76 29,700
109 CRC 15,000,000 12,200 12,150 3,000 12,168 126,310 12,200 100 0 28 42 142,470 151,630 129,410 1,574 183,000
110 CRE 80,000,000 22,800 22,850 35,800 22,478 1,164,300 22,000 106,700 -800 729 432 1,411,670 1,332,930 1,306,800 29,337 1,759,998
111 CREE2003 5,000,000 2,070 0 0 2,148 9,310 2,110 0 40 138 149 159,310 373,300 9,310 20 10,550
112 CREE2004 1,500,000 3,560 0 0 3,960 1,010 3,680 100 120 14 28 2,240 5,200 1,110 4 5,520
113 CREE2005 5,000,000 2,270 0 0 2,299 26,100 2,290 0 20 142 145 35,100 386,100 26,100 60 11,450
114 CROS2002 2,000,000 140 0 0 0 960 140 10 0 21 34 20,720 39,830 970 0 280
115 CSBT2001 2,000,000 260 0 0 325 3,080 180 3,930 -80 44 18 92,270 66,280 7,010 1 360
116 CSBT2007 2,000,000 950 1,300 10 1,050 297,990 1,120 0 170 141 162 481,970 403,980 298,000 313 2,240
117 CSM 103,626,467 15,800 15,600 250 15,616 35,540 15,700 40 -100 65 45 38,460 58,100 35,830 559 1,626,917
118 CSTB2002 3,000,000 1,620 0 0 1,863 144,890 2,150 0 530 220 182 261,100 144,900 144,890 270 6,450
119 CSTB2004 5,000,000 1,960 0 0 2,198 726,160 2,700 7,440 740 403 370 738,270 735,840 733,600 1,616 13,500
120 CSTB2005 2,000,000 620 470 2,500 774 129,120 1,020 190 400 225 209 257,920 138,820 131,810 102 2,040
121 CSTB2006 2,000,000 1,040 1,400 10 1,176 198,060 1,260 0 220 216 188 434,690 203,440 198,070 233 2,520
122 CSTB2007 3,000,000 1,550 0 0 1,704 214,740 1,840 90 290 224 182 326,940 221,230 214,830 366 5,520
123 CSTB2008 1,000,000 2,650 0 0 2,932 305,620 3,450 5,000 800 110 108 397,920 380,620 310,620 913 3,450
124 CSTB2009 3,000,000 2,470 0 0 2,735 577,310 3,100 11,000 630 112 117 738,280 708,510 588,310 1,614 9,300
125 CSV 44,200,000 27,450 27,450 500 27,227 208,760 27,300 1,000 -150 178 185 216,200 223,450 210,260 5,725 1,206,660
126 CTCB2003 1,500,000 330 0 0 0 590 330 0 0 36 16 14,090 145,960 590 0 495
127 CTCB2005 3,000,000 1,910 0 0 1,964 48,890 1,950 10 40 61 60 60,700 155,720 48,900 96 5,850
128 CTCB2006 5,000,000 2,260 0 0 2,271 116,270 2,320 100 60 188 191 266,870 476,270 116,370 264 11,600
129 CTCB2007 5,000,000 1,890 0 0 1,881 16,480 1,900 0 10 131 143 317,180 378,980 16,480 31 9,500
130 CTCB2008 2,000,000 1,910 0 0 1,914 39,700 1,900 0 -10 14 10 79,870 78,200 39,700 76 3,800
131 CTD 79,255,000 72,900 73,000 7,750 71,918 1,116,740 71,300 29,170 -1,600 1,851 1,234 1,228,600 1,172,860 1,153,660 82,960 5,439,660
132 CTF 45,539,968 21,300 0 0 21,040 192,250 21,200 50 -100 26 116 192,520 196,850 192,300 4,047 965,447
133 CTG 3,723,404,556 26,000 26,100 22,850 25,921 3,324,180 26,200 1,283,940 200 1,333 1,154 4,762,430 4,754,910 4,630,970 120,402 97,553,199
134 CTI 62,999,997 14,600 14,700 1,000 14,332 572,770 14,600 55,520 0 496 303 637,390 693,790 629,290 9,034 800,080
135 CTS 106,436,576 7,550 7,550 30 7,384 238,490 7,510 29,090 -40 360 130 300,380 304,490 267,610 1,981 799,061
136 CVHM2001 2,000,000 900 1,090 20 926 22,670 910 10 10 27 45 22,730 48,680 22,700 21 1,820
137 CVHM2002 1,500,000 5,810 0 0 5,809 29,610 5,820 10 10 236 219 110,440 34,340 29,620 172 8,730
138 CVHM2003 5,000,000 1,030 0 0 1,014 107,480 1,030 10 0 77 84 122,730 165,810 107,490 109 5,150
139 CVHM2004 1,500,000 30 0 0 32 123,940 40 0 10 41 17 939,720 142,220 123,940 4 60
140 CVHM2005 5,000,000 880 880 30,580 879 270,790 880 10 0 151 117 455,550 665,710 301,380 265 4,400
141 CVHM2006 3,000,000 600 0 0 566 436,260 590 10 -10 151 97 628,980 582,110 436,270 247 1,770
142 CVHM2007 10,000,000 2,040 0 0 2,017 12,890 2,040 0 0 126 86 214,230 134,360 12,890 26 20,400
143 CVIC2001 2,000,000 330 260 5,000 312 22,410 280 0 -50 60 24 78,730 48,960 27,410 8 560
144 CVIC2003 1,500,000 40 0 0 30 198,260 30 5,930 -10 21 22 993,020 256,510 204,190 6 45
145 CVIC2004 3,000,000 750 0 0 726 121,210 690 0 -60 89 64 274,460 246,520 121,210 88 2,070
146 CVJC2001 2,000,000 220 0 0 0 3,170 150 0 -70 12 11 59,540 42,850 3,170 0 300
147 CVJC2002 5,000,000 340 0 0 338 142,220 330 100 -10 80 106 442,320 513,220 142,320 48 1,650
148 CVJC2003 1,500,000 50 0 0 91 11,030 50 0 0 15 12 134,990 35,280 11,030 1 75
149 CVJC2004 2,000,000 750 0 0 697 116,140 740 0 -10 138 122 219,730 230,130 116,140 81 1,480
150 CVJC2005 15,000,000 1,560 0 0 1,543 7,130 1,540 0 -20 45 60 162,490 175,570 7,130 11 23,100
151 CVNM2002 3,000,000 1,370 1,350 44,400 1,381 102,090 1,380 0 10 99 92 257,750 258,000 146,490 201 4,140
152 CVNM2004 2,000,000 16,630 0 0 16,825 11,590 16,870 10 240 128 132 81,950 50,890 11,600 195 33,740
153 CVNM2005 5,000,000 2,700 0 0 2,738 96,070 2,740 5,540 40 173 179 101,910 456,070 101,610 279 13,700
154 CVNM2006 2,000,000 250 250 3,020 202 341,580 190 30 -60 83 99 532,550 527,120 344,630 70 380
155 CVNM2007 2,000,000 1,560 0 0 0 110 1,500 0 -60 63 59 111,220 111,240 110 0 3,000
156 CVNM2008 5,000,000 2,190 0 0 2,188 49,820 2,190 200 0 158 116 350,020 410,130 50,020 109 10,950
157 CVNM2009 3,000,000 2,500 0 0 2,516 25,830 2,480 0 -20 11 21 102,660 28,260 25,830 65 7,440
158 CVNM2010 13,000,000 2,560 0 0 2,540 10,630 2,560 1,000 0 72 84 77,150 49,950 11,630 30 33,280
159 CVPB2006 5,000,000 1,540 1,500 8,940 1,460 285,020 1,470 800 -70 138 162 484,720 509,240 294,760 430 7,350
160 CVPB2007 5,000,000 1,000 1,000 2,200 928 86,200 890 200,000 -110 210 184 404,360 648,390 288,400 260 4,450
161 CVPB2008 5,000,000 1,750 0 0 1,697 45,950 1,650 66,560 -100 169 198 125,610 325,950 112,510 188 8,250
162 CVPB2009 2,000,000 2,150 0 0 2,041 99,470 2,020 10 -130 38 39 153,510 161,250 99,480 203 4,040
163 CVRE2003 3,000,000 320 0 0 330 100,010 270 50 -50 57 26 552,870 163,700 100,060 33 810
164 CVRE2005 1,500,000 2,600 0 0 2,460 30,890 2,470 3,000 -130 164 145 197,150 188,600 33,890 84 3,705
165 CVRE2006 5,000,000 1,480 0 0 1,410 136,160 1,440 10 -40 163 170 436,170 496,160 136,170 192 7,200
166 CVRE2007 2,000,000 640 650 10 594 573,840 610 10,000 -30 315 177 722,610 606,670 583,850 347 1,220
167 CVRE2008 5,000,000 1,240 0 0 1,189 42,910 1,200 10 -40 154 162 193,120 402,910 42,920 51 6,000
168 CVRE2009 3,000,000 950 0 0 846 305,110 900 10 -50 137 102 428,830 428,560 305,120 258 2,700
169 CVRE2010 2,000,000 940 0 0 894 168,870 890 0 -50 89 77 292,320 292,320 168,870 151 1,780
170 CVT 36,690,887 18,800 18,800 1,120 18,792 142,030 18,800 1,300 0 175 142 194,170 192,200 144,450 2,715 689,789
171 D2D 21,354,984 68,600 68,600 200 68,491 96,450 68,400 4,150 -200 334 276 107,400 114,100 100,800 6,904 1,457,602
172 DAG 51,795,085 6,920 6,920 3,670 6,943 215,040 6,870 15,400 -50 106 224 235,470 249,320 234,110 1,624 355,823
173 DAH 34,200,000 5,070 5,100 470 5,056 328,530 5,050 27,040 -20 305 170 410,670 380,910 356,040 1,800 172,710
174 DAT 46,005,413 38,900 40,800 10 0 0 40,800 0 1,900 20 34 610 1,220 10 0 1,877,021
175 DBC 104,763,911 46,900 47,000 37,780 46,934 1,033,530 46,750 57,240 -150 825 875 1,135,180 1,137,820 1,128,550 52,960 4,897,713
176 DBD 52,379,000 48,650 48,650 1,000 46,970 20,630 47,500 9,670 -1,150 108 100 35,320 45,140 31,300 1,477 2,487,998
177 DCL 56,832,824 19,700 0 0 19,613 45,940 19,700 2,570 0 170 56 78,160 66,180 48,510 952 1,119,607
178 DCM 529,400,000 10,150 10,200 18,110 10,156 2,052,910 10,250 105,880 100 776 718 2,482,960 2,625,390 2,176,900 22,119 5,426,350
179 DGC 148,766,943 40,600 40,550 10,000 41,828 2,642,870 42,800 276,320 2,200 1,252 1,416 2,947,090 2,962,270 2,929,190 122,778 6,367,188
180 DGW 43,151,747 52,900 52,800 5,300 52,449 423,880 53,200 4,930 300 638 508 450,030 509,900 434,110 22,774 2,287,615
181 DHA 15,119,946 39,100 0 0 38,831 46,870 39,000 350 -100 170 154 66,390 53,440 47,220 1,833 574,317
182 DHC 55,995,783 44,800 45,500 47,470 45,607 1,147,500 46,100 40,210 1,300 674 560 1,264,550 1,278,570 1,235,180 56,348 2,581,406
183 DHG 130,746,071 106,200 100,600 7,140 107,407 270 105,100 110 -1,100 48 56 10,850 14,190 7,520 759 13,741,412
184 DHM 31,396,180 7,580 7,600 7,100 7,603 186,760 7,640 8,300 60 120 152 219,470 237,980 202,160 1,538 239,867
185 DIG 314,943,601 14,550 14,550 160 14,521 908,360 14,550 48,200 0 346 422 1,027,190 1,178,070 956,720 13,893 4,462,313
186 DLG 299,309,720 1,410 1,410 18,770 1,395 2,251,620 1,390 68,730 -20 575 328 3,206,200 3,101,370 2,339,120 3,262 416,041
187 DMC 34,727,465 61,000 0 0 60,967 46,730 61,100 5,410 100 150 123 75,840 54,190 52,140 3,180 2,121,848
188 DPG 44,999,810 25,500 25,600 100 25,770 388,280 25,750 12,370 250 429 334 414,030 422,350 400,750 10,328 1,120,120
189 DPM 391,400,000 16,750 16,750 24,960 16,656 1,907,910 16,750 81,760 0 1,020 669 2,182,450 2,329,570 2,014,630 33,566 6,554,849
190 DPR 43,000,000 39,900 0 0 39,977 17,160 40,050 260 150 27 26 20,160 25,080 17,420 697 1,606,998
191 DQC 34,359,416 16,700 0 0 16,582 3,920 16,550 1,300 -150 31 23 12,750 6,670 5,220 86 456,086
192 DRC 118,792,605 19,300 19,350 4,700 19,263 733,340 19,150 14,400 -150 356 272 818,620 772,600 752,440 14,493 2,274,878
193 DRH 60,999,933 7,300 7,300 250 7,196 967,770 7,190 52,310 -110 619 418 1,024,730 1,062,080 1,020,330 7,342 433,945
194 DRL 9,500,000 52,600 0 0 53,205 1,560 53,300 0 700 5 22 5,470 7,600 1,560 83 506,350
195 DSN 12,083,009 44,800 45,000 40 44,696 12,820 44,700 0 -100 59 33 13,430 21,710 12,860 575 540,111
196 DTA 18,059,832 4,400 4,200 10 4,211 6,650 4,260 100 -140 43 29 9,600 8,890 6,760 29 76,935
197 DTL 61,435,604 9,000 0 0 0 0 0 0 0 1 7 30 3,890 0 0 545,679
198 DTT 8,151,820 8,930 0 0 10,000 100 9,010 0 80 7 0 1,360 100 100 1 73,448
199 DVP 40,000,000 41,150 41,500 50 41,061 33,000 41,200 50 50 68 34 39,000 51,250 33,100 1,359 1,648,000
200 DXG 520,034,667 10,400 10,500 29,500 10,272 3,628,440 10,250 158,190 -150 1,408 944 4,903,020 3,978,790 3,816,130 39,204 5,312,444
201 DXV 9,900,000 3,800 0 0 3,333 1,500 3,610 0 -190 11 12 3,090 9,160 1,500 5 35,739
202 E1VFVN30 421,500,000 14,300 14,300 4,850 14,258 111,450 14,300 150 0 242 287 116,900 175,470 116,450 1,660 6,027,450
203 EIB 1,235,522,904 17,150 17,200 6,930 17,116 101,950 17,100 15,180 -50 207 192 186,570 267,880 124,060 2,123 21,023,303
204 ELC 50,928,243 7,100 7,100 1,940 7,070 266,620 7,100 16,200 0 250 251 291,520 292,790 284,760 2,014 359,392
205 EMC 15,297,333 17,700 0 0 0 0 0 0 0 2 2 2,000 140 0 0 270,763
206 EVE 41,979,773 10,000 0 0 9,804 1,020 10,150 500 150 32 31 24,320 18,150 1,520 15 386,187
207 EVG 60,000,000 5,100 5,100 35,750 5,026 984,510 5,000 59,230 -100 497 372 1,181,990 1,119,030 1,079,490 5,426 300,000
208 FCM 41,000,000 6,240 0 0 6,132 4,240 6,150 300 -90 20 29 37,250 10,060 4,540 28 252,150
209 FCN 119,538,893 10,700 10,950 161,330 11,239 4,122,320 11,350 255,560 650 1,225 1,241 4,627,790 5,355,700 4,539,210 51,006 1,339,633
210 FDC 38,629,988 14,450 0 0 0 0 0 0 0 5 11 380 1,930 0 0 558,109
211 FIR 20,799,997 30,550 30,400 4,100 30,385 63,880 30,500 2,060 -50 56 101 81,200 74,550 70,040 2,129 634,400
212 FIT 254,730,247 9,200 9,180 11,470 9,128 92,570 9,080 14,420 -120 233 262 124,170 136,070 118,460 1,081 2,312,951
213 FLC 709,997,807 3,150 3,150 43,040 3,165 9,411,610 3,200 217,590 50 764 1,087 9,770,640 10,384,480 9,672,240 30,625 2,271,993
214 FMC 49,044,000 34,300 34,300 4,590 34,356 415,850 34,200 9,600 -100 529 409 458,390 491,260 430,040 14,772 1,677,305
215 FPT 783,987,486 50,500 50,700 17,430 50,417 1,071,010 50,800 117,110 300 1,466 944 1,267,260 1,295,620 1,205,550 60,830 39,822,380
216 FRT 78,981,792 24,650 24,750 2,830 24,438 721,960 24,400 31,920 -250 958 667 786,310 763,830 756,710 18,492 1,927,156
217 FTM 50,000,000 1,430 1,450 50 1,429 41,980 1,410 9,700 -20 86 57 118,720 67,080 51,730 74 70,500
218 FTS 132,267,349 13,700 13,600 650 13,413 624,150 13,550 46,760 -150 420 233 720,150 690,440 671,560 9,014 1,792,220
219 FUCTVGF1 15,000,000 11,900 0 0 0 0 0 0 0 0 0 0 0 0 0 178,500
220 FUCTVGF2 17,000,000 9,540 0 0 0 0 0 0 0 0 0 0 0 0 0 162,180
221 FUCVREIT 5,000,000 5,560 0 0 5,556 360 5,300 0 -260 12 6 1,570 2,160 360 2 26,500
222 FUESSV30 5,700,000 10,590 0 0 10,656 1,220 10,550 0 -40 227 203 125,760 97,920 1,220 13 60,135
223 FUESSV50 13,500,000 12,500 12,600 30,000 12,563 32,000 12,550 0 50 8 7 139,010 120,020 62,000 780 169,425
224 FUESSVFL 75,900,000 10,140 0 0 10,160 50,100 10,150 0 10 238 275 94,310 72,070 50,100 509 770,385
225 FUEVFVND 162,500,000 13,300 0 0 13,301 375,680 13,250 100 -50 282 219 382,680 377,740 375,780 4,998 2,153,125
226 FUEVN100 6,100,000 11,130 0 0 11,538 260 11,140 0 10 135 104 480 4,850 260 3 67,954
227 GAB 13,800,000 155,800 159,700 160 158,365 26,060 158,500 0 2,700 54 113 32,880 43,540 26,220 4,153 2,187,300
228 GAS 1,913,950,000 73,500 73,500 11,850 73,211 437,640 73,100 10,190 -400 551 652 473,770 483,900 459,680 33,656 139,909,745
229 GDT 17,136,968 34,900 34,850 2,000 34,783 8,740 34,800 210 -100 48 34 35,450 15,840 10,950 381 587,650
230 GEG 203,891,677 16,300 16,050 10,300 16,140 384,200 16,200 17,760 -100 337 225 440,710 448,220 412,260 6,653 3,303,045
231 GEX 488,244,000 24,400 24,400 233,430 24,047 6,663,280 24,050 253,890 -350 1,731 1,332 7,730,670 7,468,610 7,150,600 172,034 11,302,756
232 GIL 36,000,000 25,950 25,950 1,530 26,357 576,080 26,450 21,340 500 442 543 607,500 634,060 598,950 15,788 951,772
233 GMC 30,005,280 16,700 0 0 16,749 4,060 16,650 130 -50 37 42 6,630 8,930 4,190 70 498,768
234 GMD 296,924,957 24,050 24,050 6,500 23,877 375,840 23,800 32,760 -250 473 351 452,270 463,770 415,100 9,910 7,066,814
235 GSP 36,000,000 10,300 10,550 2,990 10,993 98,700 11,000 160 700 54 48 103,770 130,380 101,850 1,117 396,000
236 GTA 10,400,000 12,400 0 0 11,111 360 12,200 0 -200 4 11 1,020 8,050 360 4 119,926
237 GTN 250,000,000 26,250 26,300 36,690 26,212 1,857,770 26,300 91,730 50 1,165 885 2,111,780 2,110,080 1,986,190 52,072 6,548,700