HOSE | HNX | UPCoM
HoSE

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 961.26 11.36 (1.2%)
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 392,430,900 86.73% 7,813,311 82.59% 60,061,366 13.27% 1,646,753 17.41% 452,492,266 9,460,064
cổ phiếu 392,430,900 86.73% 7,813,311 82.59% 60,061,366 13.27% 1,646,753 17.41% 452,492,266 9,460,064 3,422,573,629
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 133,532 8.05% 123,049 8.61% 10,483
Khối lượng 439,948,960 23.16% 431,617,590 23.16% 8,331,370
(+/-)% : 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 11,700 11,750 690 11,672 789,340 11,650 183,560 -50 619 464 1,571,180 1,486,000 973,590 11,360 2,460,480
2 AAM 12,346,411 11,450 0 0 0 0 0 0 0 4 11 100 2,540 0 0 119,666
3 ABS 37,439,873 10,700 10,800 3,590 10,716 100,690 10,750 3,580 50 86 161 163,100 146,850 107,860 1,157 402,479
4 ABT 14,107,207 30,500 0 0 30,742 2,830 30,800 0 300 20 7 5,290 3,400 2,830 87 354,116
5 ACC 10,000,000 19,200 0 0 18,367 490 19,200 0 0 34 7 540 4,850 490 9 192,000
6 ACL 50,159,019 13,650 13,650 2,020 13,299 101,510 13,450 5,050 -200 177 162 148,470 120,850 108,580 1,446 674,639
7 ADS 28,069,450 9,290 0 0 9,327 15,760 9,350 0 60 11 32 20,110 46,990 15,760 147 262,449
8 AGG 82,492,517 29,300 29,200 6,120 28,894 635,080 29,300 15,300 0 256 203 706,610 689,390 656,500 18,977 2,414,841
9 AGM 18,200,000 12,300 12,350 600 12,238 6,210 12,150 4,920 -150 65 42 19,960 20,050 11,730 143 221,130
10 AGR 212,000,000 4,960 4,960 1,440 4,969 436,270 4,950 25,000 -10 290 213 523,210 521,370 462,710 2,299 1,045,440
11 AMD 163,504,874 2,830 2,890 68,410 3,012 9,917,380 3,020 2,500 190 983 467 10,930,690 9,988,290 9,988,290 30,073 493,785
12 ANV 127,539,625 19,900 19,900 500 20,269 254,180 20,200 12,000 300 257 371 281,710 362,950 266,680 5,405 2,567,983
13 APC 20,121,395 20,950 0 0 20,705 13,330 20,700 600 -250 80 70 22,080 18,550 13,930 289 412,034
14 APG 34,028,900 10,100 10,150 200,470 10,195 816,050 10,200 1,100 100 195 316 1,073,410 1,085,720 1,017,620 10,366 347,095
15 APH 132,562,459 72,700 72,700 2,260 73,402 458,420 73,500 500 800 235 331 480,650 479,710 461,180 33,850 9,743,341
16 ASG 63,044,964 38,900 0 0 39,595 6,920 39,000 500 100 44 49 10,460 8,560 7,420 293 2,458,754
17 ASM 258,867,849 9,550 9,610 48,540 9,826 3,117,040 9,800 86,110 250 978 893 3,326,950 3,395,560 3,251,690 31,937 2,536,905
18 ASP 37,339,929 6,300 6,390 1,000 6,303 18,720 6,240 2,400 -60 92 69 30,130 43,560 22,120 139 232,999
19 AST 45,000,000 49,600 50,200 800 49,681 76,750 49,700 1,050 100 233 169 81,730 79,720 78,600 3,905 2,236,500
20 ATG 15,220,000 610 0 0 0 0 0 0 0 0 0 0 0 0 0 9,284
21 BBC 15,420,782 50,000 0 0 50,382 2,620 50,500 0 500 18 28 3,830 6,510 2,620 132 778,749
22 BCE 30,000,000 7,820 7,820 10 7,748 64,020 7,710 28,610 -110 131 103 101,610 111,810 92,640 717 231,300
23 BCG 136,005,760 8,110 8,110 800 8,092 364,290 8,100 4,250 -10 273 185 425,270 459,750 369,340 2,989 1,101,647
24 BCM 1,035,000,000 39,900 0 0 39,570 19,080 39,900 14,810 0 63 78 37,700 46,270 33,890 1,346 41,296,500
25 BFC 57,167,993 16,750 16,750 480 16,880 325,480 16,800 9,900 50 281 284 363,550 408,450 335,860 5,668 960,422
26 BHN 231,800,000 69,000 0 0 69,984 6,330 71,000 0 2,000 36 38 8,880 12,370 6,330 443 16,457,800
27 BIC 117,276,895 20,700 20,700 500 20,511 59,140 20,700 7,000 0 132 103 73,160 88,930 66,640 1,368 2,427,632
28 BID 4,022,018,040 42,950 43,400 39,810 43,025 1,710,790 42,800 189,400 -150 1,287 1,357 2,061,540 2,025,140 1,940,000 83,440 172,142,372
29 BMC 12,392,630 10,750 10,700 3,310 10,817 8,690 10,900 1,300 150 40 38 18,850 17,740 13,300 143 135,080
30 BMI 91,354,037 28,000 28,000 20 28,238 143,850 28,100 10,490 100 155 175 160,430 176,280 154,360 4,358 2,567,048
31 BMP 81,860,938 53,700 53,600 1,110 54,159 174,340 57,400 56,040 3,700 291 339 234,690 235,700 231,490 12,717 4,698,818
32 BRC 12,374,997 10,500 0 0 0 0 0 0 0 4 2 2,840 500 0 0 129,937
33 BSI 122,070,078 9,700 9,700 2,080 9,742 132,000 9,700 5,500 0 145 78 163,970 153,090 139,580 1,360 1,179,236
34 BTP 60,485,600 14,250 0 0 14,159 6,780 14,200 0 -50 44 33 22,650 18,730 6,780 96 858,896
35 BTT 13,500,000 36,800 0 0 35,354 3,960 36,000 0 -800 24 20 4,010 4,960 3,960 140 486,000
36 BVH 742,322,764 54,300 54,700 62,320 55,395 1,387,680 55,500 37,560 1,200 1,255 1,247 1,522,510 1,615,710 1,487,560 82,363 41,198,913
37 BWE 150,000,000 25,500 25,000 500 25,260 380,130 25,500 110,310 0 324 295 513,940 527,610 490,940 12,428 3,825,000
38 C32 15,030,145 24,850 24,800 1,500 24,564 330,440 24,550 11,950 -300 446 241 367,120 349,920 343,890 8,447 368,990
39 C47 17,020,130 8,200 8,200 12,120 8,259 446,420 8,770 200 570 319 199 513,330 458,740 458,740 3,788 149,267
40 CAV 57,600,000 70,100 70,000 100 72,222 180 70,200 0 100 21 9 1,380 3,500 280 20 4,035,758
41 CCI 17,743,865 14,000 0 0 13,385 14,120 14,000 10 0 16 6 15,770 43,820 14,130 189 245,575
42 CCL 47,499,885 7,660 7,800 259,660 8,098 1,205,540 8,190 140 530 615 519 1,520,830 1,465,340 1,465,340 11,789 389,024
43 CCTD2001 1,000,000 980 0 0 1,074 12,100 1,080 0 100 42 29 12,300 40,220 12,100 13 1,080
44 CDC 15,706,406 25,100 26,550 20 25,000 360 26,000 0 900 18 21 1,550 910 380 10 408,367
45 CDPM2002 2,000,000 4,300 0 0 4,148 13,260 4,000 10 -300 86 44 16,410 26,350 13,270 55 8,000
46 CEE 41,500,000 14,050 0 0 15,000 200 14,000 10 -50 8 14 3,790 9,310 210 3 553,000
47 CFPT2003 2,000,000 14,200 0 0 15,000 800 15,200 0 1,000 158 148 26,750 37,820 800 12 30,400
48 CFPT2006 5,000,000 2,580 0 0 2,390 5,440 2,410 0 -170 152 23 16,140 10,440 5,440 13 12,050
49 CFPT2008 5,000,000 1,850 1,900 2,300 1,879 413,050 1,860 104,590 10 305 288 588,680 605,750 519,940 974 9,300
50 CFPT2009 3,000,000 2,890 3,000 10 2,954 305,720 2,950 10,100 60 61 76 344,740 356,670 315,830 933 8,850
51 CFPT2010 1,000,000 6,390 0 0 7,176 4,320 7,150 0 760 137 144 48,490 47,940 4,320 31 7,150
52 CHDB2003 2,000,000 1,380 0 0 1,396 281,470 1,480 0 100 222 145 412,360 295,460 281,470 393 2,960
53 CHDB2007 2,000,000 1,490 0 0 1,497 255,830 1,540 10 50 143 126 495,770 460,950 255,840 383 3,080
54 CHP 146,912,668 19,300 0 0 19,283 13,950 19,350 50 50 46 36 19,720 15,150 14,000 270 2,842,760
55 CHPG2002 3,000,000 3,420 4,670 2,000 3,903 206,530 4,120 1,010 700 235 183 344,290 297,560 209,540 819 12,360
56 CHPG2008 5,000,000 8,520 0 0 9,233 69,320 10,020 10 1,500 253 245 201,270 160,080 69,330 640 50,100
57 CHPG2009 5,000,000 6,730 0 0 7,127 17,960 7,280 0 550 162 28 22,570 22,360 17,960 128 36,400
58 CHPG2010 2,000,000 1,780 1,780 15,000 1,919 871,760 2,050 10 270 296 282 1,001,680 1,034,460 886,770 1,700 4,100
59 CHPG2012 3,000,000 10,450 0 0 11,639 116,850 11,910 70 1,460 298 267 244,270 168,350 116,920 1,361 35,730
60 CHPG2013 3,000,000 11,870 0 0 12,664 12,160 13,830 0 1,960 256 242 135,850 134,140 12,160 154 41,490
61 CHPG2014 3,000,000 11,390 0 0 12,723 45,430 12,800 10 1,410 282 272 179,120 115,780 45,440 578 38,400
62 CHPG2015 3,000,000 10,570 0 0 11,794 9,920 12,380 0 1,810 272 246 149,360 86,420 9,920 117 37,140
63 CHPG2016 5,000,000 4,700 4,740 500 5,111 326,140 5,310 10 610 231 241 396,940 382,260 326,650 1,669 26,550
64 CHPG2017 3,000,000 1,140 1,140 20 1,189 309,380 1,290 2,020 150 203 113 357,230 432,870 311,420 370 3,870
65 CHPG2018 3,000,000 1,230 0 0 1,314 658,950 1,500 10 270 236 140 669,220 710,300 658,960 866 4,500
66 CHPG2019 5,000,000 3,040 0 0 3,277 507,450 3,590 500 550 145 164 547,470 589,550 507,950 1,665 17,950
67 CHPG2020 1,000,000 6,730 6,730 500 7,322 36,190 7,700 500 970 163 202 47,890 85,400 37,190 272 7,700
68 CIG 31,539,947 1,800 1,800 20 3,333 300 1,820 40 20 10 12 2,620 5,460 360 1 57,403
69 CII 283,168,152 17,600 17,600 5,310 17,626 835,870 17,550 45,810 -50 493 379 1,026,680 1,042,240 886,990 15,630 4,191,612
70 CKG 52,499,781 11,100 11,250 75,000 11,199 636,030 11,150 15,920 50 345 433 753,590 879,220 726,950 8,144 585,373
71 CLC 26,207,583 32,100 0 0 33,333 60 30,750 3,600 -1,350 21 13 10,150 5,020 3,660 113 805,883
72 CLG 21,150,000 1,190 0 0 1,192 16,780 1,200 0 10 17 34 63,680 73,160 16,780 20 25,380
73 CLL 34,000,000 28,450 28,450 120 27,593 5,400 27,500 0 -950 24 14 6,700 8,760 5,520 152 935,000
74 CLW 13,000,000 24,000 0 0 16,667 60 24,000 0 0 4 2 100 60 60 1 312,000
75 CMBB2003 3,000,000 3,460 3,460 100 3,653 2,190 3,730 0 270 146 114 112,960 241,870 2,290 8 11,190
76 CMBB2006 5,000,000 2,390 0 0 2,516 1,590 2,600 0 210 142 5 1,590 30,690 1,590 4 13,000
77 CMBB2007 5,000,000 3,090 3,090 1,000 2,585 376,030 2,600 6,650 -490 256 282 387,810 529,360 383,680 992 13,000
78 CMBB2008 3,000,000 3,450 0 0 3,520 25,000 3,520 0 70 108 128 114,000 143,160 25,000 88 10,560
79 CMG 99,999,866 34,000 34,300 40 33,779 32,920 33,950 1,380 -50 122 55 54,520 47,640 34,340 1,160 3,394,995
80 CMSN2001 2,000,000 4,000 0 0 4,197 101,020 4,250 10 250 381 327 346,760 336,340 101,030 424 8,500
81 CMSN2005 5,000,000 4,910 4,910 160 4,962 5,240 5,000 0 90 302 26 5,400 5,600 5,400 27 25,000
82 CMSN2006 5,000,000 5,880 0 0 6,162 35,380 6,120 100 240 420 502 35,490 194,380 35,480 219 30,600
83 CMSN2007 3,000,000 3,110 0 0 3,239 33,340 3,250 10 140 249 235 268,670 268,660 33,350 108 9,750
84 CMSN2008 1,500,000 6,500 0 0 6,560 25,000 6,550 0 50 19 17 135,890 47,060 25,000 164 9,825
85 CMSN2009 3,000,000 2,810 0 0 2,908 54,670 2,910 0 100 248 257 309,040 290,160 54,670 159 8,730
86 CMSN2010 1,500,000 10,240 0 0 0 10 13,190 0 2,950 30 0 6,220 10 10 0 19,785
87 CMV 12,103,912 12,900 13,800 60 11,538 260 13,800 0 900 10 3 6,350 320 320 4 167,034
88 CMWG2007 2,000,000 23,500 0 0 25,000 45,240 25,640 10 2,140 281 294 127,410 170,970 45,250 1,131 51,280
89 CMWG2008 5,000,000 2,400 2,400 100 2,498 30,020 2,600 0 200 185 41 33,240 35,460 30,120 75 13,000
90 CMWG2010 5,000,000 3,000 3,060 27,250 3,094 761,100 3,110 10,000 110 359 348 802,550 938,430 798,350 2,470 15,550
91 CMWG2011 4,000,000 4,850 0 0 0 0 0 0 0 5 4 100,100 65,630 0 0 19,400
92 CMWG2012 10,000,000 6,400 0 0 6,747 247,500 6,800 0 400 247 235 552,920 568,070 247,500 1,670 68,000
93 CMWG2013 1,000,000 12,810 0 0 13,164 13,750 13,490 0 680 232 270 56,150 61,100 13,750 181 13,490
94 CMX 30,408,751 14,600 14,600 7,250 14,805 184,730 14,700 4,410 100 346 280 246,720 261,740 196,390 2,906 447,009
95 CNG 27,000,000 20,300 20,200 2,040 20,055 36,650 20,050 1,000 -250 81 71 45,400 44,490 39,690 796 541,343
96 CNVL2001 2,000,000 2,000 0 0 2,000 2,000 1,990 0 -10 6 7 6,800 5,430 2,000 4 3,980
97 CNVL2002 1,500,000 2,110 0 0 2,068 22,730 2,090 0 -20 160 165 113,630 108,240 22,730 47 3,135
98 CNVL2003 5,000,000 1,120 0 0 1,128 64,700 1,160 0 40 125 112 175,580 173,580 64,700 73 5,800
99 COM 14,120,628 52,500 52,500 10 47,917 480 48,850 0 -3,650 2 19 490 1,660 490 24 689,793
100 CPNJ2005 5,000,000 800 0 0 784 25,500 790 25,740 -10 150 67 53,540 205,400 51,240 41 3,950
101 CPNJ2006 5,000,000 1,290 1,270 50,000 1,300 201,490 1,330 1,000 40 143 85 266,620 299,480 252,490 327 6,650
102 CPNJ2007 2,500,000 3,180 3,400 1,500 3,197 56,930 3,180 1,240 0 43 34 73,740 98,510 59,670 191 7,950
103 CPNJ2008 10,000,000 4,030 0 0 4,026 79,240 4,010 10,000 -20 163 153 173,570 162,990 89,240 359 40,100
104 CRC 15,000,000 15,000 14,800 27,750 15,017 335,810 15,250 21,570 250 150 120 431,060 416,110 385,130 5,782 228,750
105 CRE 80,000,000 25,550 25,600 36,710 25,947 1,091,640 26,500 195,890 950 232 265 1,430,580 1,348,510 1,324,240 34,456 2,119,997
106 CREE2003 5,000,000 2,400 0 0 0 0 0 0 0 114 1 500 1,000 0 0 12,000
107 CREE2005 5,000,000 2,620 0 0 2,667 7,500 2,600 1,000 -20 136 154 9,650 158,990 8,500 22 13,000
108 CROS2002 2,000,000 150 150 100 157 433,980 160 220 10 109 84 732,020 657,840 434,300 68 320
109 CSBT2001 2,000,000 590 0 0 521 13,430 550 5,970 -40 23 22 53,050 40,230 19,400 10 1,100
110 CSBT2007 2,000,000 1,390 0 0 1,216 89,640 1,370 2,800 -20 83 52 190,910 157,570 92,440 113 2,740
111 CSM 103,626,467 16,500 16,600 14,740 17,138 596,570 17,300 11,050 800 318 332 661,820 656,830 622,360 10,660 1,792,717
112 CSTB2002 3,000,000 3,000 0 0 2,991 136,730 2,960 0 -40 77 77 249,440 225,610 136,730 409 8,880
113 CSTB2004 5,000,000 3,730 0 0 3,671 92,080 3,640 2,230 -90 163 221 663,950 606,050 94,310 346 18,200
114 CSTB2005 2,000,000 1,430 0 0 1,380 72,440 1,390 10,000 -40 99 89 211,080 132,370 82,440 114 2,780
115 CSTB2006 2,000,000 1,620 0 0 1,598 55,700 1,590 3,210 -30 97 98 167,860 103,330 58,910 94 3,180
116 CSTB2007 3,000,000 2,300 0 0 2,283 129,680 2,280 2,000 -20 131 112 329,970 339,670 131,680 301 6,840
117 CSTB2008 1,000,000 4,450 0 0 4,436 26,600 4,300 100 -150 21 21 61,700 37,900 26,700 118 4,300
118 CSTB2009 3,000,000 3,950 4,000 3,000 3,993 134,970 3,980 100 30 71 52 205,970 193,720 138,070 552 11,940
119 CSTB2010 3,500,000 2,090 0 0 2,056 151,270 2,010 0 -80 101 89 359,760 356,800 151,270 311 7,035
120 CSTB2011 5,000,000 2,250 0 0 2,194 48,320 2,200 0 -50 58 76 202,000 256,180 48,320 106 11,000
121 CSV 44,200,000 31,100 32,800 80,320 32,023 704,840 30,900 10,340 -200 479 491 800,930 834,390 795,500 25,524 1,365,780
122 CTCB2005 3,000,000 2,640 0 0 2,662 294,500 2,750 12,790 110 282 275 598,440 348,540 307,290 819 8,250
123 CTCB2006 5,000,000 2,990 2,990 90 2,982 118,030 2,980 75,610 -10 154 61 253,060 340,900 193,730 578 14,900
124 CTCB2007 5,000,000 2,600 2,700 10 2,520 144,850 2,600 71,830 0 164 126 239,840 251,870 216,690 552 13,000
125 CTCB2008 2,000,000 2,450 2,500 6,730 2,425 395,500 2,440 13,230 -10 172 190 425,060 556,470 415,460 1,008 4,880
126 CTCB2009 3,000,000 3,980 0 0 4,143 103,060 4,260 0 280 88 190 181,720 253,930 103,060 427 12,780
127 CTD 79,255,000 57,800 58,000 16,670 57,400 1,044,520 56,900 64,670 -900 1,399 970 1,133,930 1,163,770 1,125,860 64,601 4,341,047
128 CTF 45,539,968 20,800 20,800 300 20,529 205,270 20,800 11,340 0 48 112 217,710 228,740 216,910 4,456 947,231
129 CTG 3,723,404,556 32,000 32,200 61,980 31,933 6,105,420 31,800 469,130 -200 1,816 1,503 6,991,980 7,235,980 6,636,530 211,878 118,404,265
130 CTI 62,999,997 13,000 13,100 200 13,026 162,600 13,100 21,620 100 188 177 211,310 239,810 184,420 2,404 717,880
131 CTS 106,436,576 7,600 0 0 7,556 132,870 7,540 8,060 -60 137 87 176,430 158,850 140,930 1,064 802,253
132 CVHM2001 2,000,000 760 0 0 733 10,910 600 8,200 -160 57 23 64,120 27,240 19,110 13 1,200
133 CVHM2002 1,500,000 4,650 0 0 5,177 159,950 5,710 2,500 1,060 311 244 210,360 169,970 162,450 842 8,565
134 CVHM2003 5,000,000 770 780 270 836 363,820 880 12,310 110 225 145 402,320 423,320 376,400 314 4,400
135 CVHM2005 5,000,000 820 840 36,550 899 784,890 960 48,000 140 205 253 880,950 904,000 869,440 783 4,800
136 CVHM2006 3,000,000 510 510 10,300 526 605,110 540 100 30 198 161 809,650 823,610 615,510 323 1,620
137 CVHM2007 10,000,000 1,850 1,850 15,010 2,056 586,920 2,130 14,020 280 292 228 744,250 914,090 615,950 1,265 21,300
138 CVHM2008 3,500,000 950 0 0 1,003 407,620 1,040 4,010 90 201 159 652,950 656,940 411,630 413 3,640
139 CVIC2001 2,000,000 280 290 37,000 330 505,450 400 24,340 120 245 133 604,360 607,940 566,790 188 800
140 CVIC2004 3,000,000 890 890 8,000 909 786,480 930 3,530 40 320 177 978,960 867,710 798,010 725 2,790
141 CVIC2005 3,000,000 1,550 0 0 1,720 201,140 1,820 15,000 270 217 212 438,060 451,460 216,140 374 5,460
142 CVJC2001 2,000,000 190 170 2,000 273 7,330 190 0 0 18 13 18,430 31,010 9,330 2 380
143 CVJC2002 5,000,000 50 0 0 32 126,780 30 0 -20 63 39 985,100 170,990 126,780 4 150
144 CVJC2004 2,000,000 590 0 0 581 363,020 610 13,010 20 227 149 558,070 399,510 376,030 219 1,220
145 CVJC2005 15,000,000 1,360 0 0 1,338 167,470 1,400 3,000 40 99 129 182,900 507,170 170,470 228 21,000
146 CVJC2006 5,000,000 820 0 0 797 523,270 830 1,010 10 224 138 809,600 781,560 524,280 418 4,150
147 CVNM2002 3,000,000 1,040 1,040 10 1,275 257,220 1,390 20 350 292 244 416,080 403,210 257,250 328 4,170
148 CVNM2004 2,000,000 16,120 0 0 18,844 13,320 19,650 380 3,530 279 309 50,880 32,060 13,700 259 39,300
149 CVNM2005 5,000,000 3,200 0 0 3,062 17,310 3,100 0 -100 218 26 26,610 22,390 17,310 53 15,500
150 CVNM2007 2,000,000 1,300 0 0 1,325 3,020 1,520 0 220 132 116 115,310 114,130 3,020 4 3,040
151 CVNM2008 5,000,000 2,120 0 0 2,331 182,350 2,480 95,100 360 361 311 282,360 379,250 277,450 661 12,400
152 CVNM2009 3,000,000 2,800 3,400 6,000 2,833 846,560 3,050 2,000 250 183 185 942,830 897,310 854,560 2,424 9,150
153 CVNM2010 13,000,000 3,490 3,400 1,220 2,786 453,670 2,930 15,110 -560 268 261 690,950 874,020 470,000 1,312 38,090
154 CVNM2011 5,000,000 1,040 0 0 1,065 473,330 1,150 20,000 110 234 190 789,650 723,750 493,330 527 5,750
155 CVNM2012 1,000,000 4,980 0 0 6,000 5,000 6,080 0 1,100 205 232 51,460 52,280 5,000 30 6,080
156 CVPB2006 5,000,000 2,240 2,630 5,000 2,215 196,810 2,350 1,920 110 283 216 336,420 744,890 203,730 454 11,750
157 CVPB2007 5,000,000 1,580 0 0 1,425 136,800 1,600 0 20 227 33 137,830 377,700 136,800 195 8,000
158 CVPB2008 5,000,000 2,330 2,330 1,000 2,311 757,700 2,340 48,450 10 363 321 848,750 1,009,690 807,150 1,866 11,700
159 CVPB2009 2,000,000 2,970 2,900 2,000 2,826 113,930 2,860 2,540 -110 73 65 161,290 146,970 118,470 335 5,720
160 CVPB2010 2,000,000 4,350 0 0 4,610 2,820 4,440 0 90 161 195 72,010 84,350 2,820 13 8,880
161 CVRE2003 3,000,000 180 180 10 179 83,810 190 0 10 42 25 210,580 209,100 83,820 15 570
162 CVRE2005 1,500,000 1,650 1,650 1,000 1,789 131,900 1,820 10 170 202 233 299,030 137,940 132,910 238 2,730
163 CVRE2006 5,000,000 1,240 0 0 1,266 119,270 1,270 6,000 30 170 67 126,970 133,780 125,270 158 6,350
164 CVRE2007 2,000,000 470 460 4,000 475 813,970 490 110 20 240 145 1,005,930 975,750 818,080 389 980
165 CVRE2008 5,000,000 1,200 1,220 43,400 1,350 417,720 1,450 80,000 250 165 163 544,590 654,190 541,120 733 7,250
166 CVRE2009 3,000,000 760 0 0 767 490,480 770 30,320 10 278 175 660,650 679,240 520,800 399 2,310
167 CVRE2010 2,000,000 710 740 10 712 460,710 730 10,010 20 241 130 631,740 709,150 470,730 335 1,460
168 CVRE2011 2,500,000 910 0 0 932 135,160 940 0 30 164 133 397,510 377,470 135,160 126 2,350
169 CVT 36,690,887 23,850 23,750 7,500 24,511 820,540 24,400 20,380 550 301 253 876,340 932,800 848,420 20,788 895,258
170 D2D 21,354,984 66,300 66,300 4,440 66,228 156,370 66,000 3,560 -300 410 256 170,790 172,150 164,370 10,885 1,406,458
171 DAG 51,795,085 6,730 6,710 6,750 6,755 432,740 6,710 1,000 -20 77 237 446,130 474,060 440,490 2,975 347,536
172 DAH 34,200,000 5,220 5,220 190 5,190 222,730 5,240 57,000 20 144 147 341,280 301,570 279,920 1,455 179,208
173 DAT 46,005,413 33,500 34,500 10 33,607 3,660 33,000 1,200 -500 48 33 5,810 6,030 4,870 162 1,518,179
174 DBC 104,763,911 41,750 41,800 8,370 41,847 936,260 41,750 27,810 0 817 765 1,038,450 989,320 972,440 40,691 4,373,893
175 DBD 52,379,000 46,100 0 0 46,108 8,350 46,300 500 200 36 50 15,010 14,510 8,850 408 2,425,144
176 DC4 30,000,000 14,000 13,050 19,550 13,064 67,590 13,800 2,000 -200 102 119 94,080 108,490 89,140 1,166 414,000
177 DCL 56,832,824 18,800 18,700 1,000 18,595 32,750 18,700 4,010 -100 84 75 42,530 43,870 37,760 703 1,062,774
178 DCM 529,400,000 12,600 12,600 55,160 12,831 3,805,040 12,800 104,510 200 859 1,096 4,221,970 4,773,850 3,964,710 50,856 6,776,320
179 DGC 148,766,943 41,100 41,500 2,660 41,703 509,890 41,900 12,270 800 342 472 529,900 577,050 524,820 21,888 6,233,298
180 DGW 43,151,747 52,300 52,500 4,090 52,637 175,560 52,800 6,690 500 309 449 196,480 207,520 186,340 9,809 2,270,415
181 DHA 15,119,946 39,100 39,100 20 38,817 22,490 39,500 1,490 400 83 64 25,030 26,680 24,000 933 581,680
182 DHC 55,995,783 46,600 47,000 28,660 47,913 1,166,400 48,800 81,750 2,200 898 771 1,312,180 1,294,880 1,276,810 61,222 2,732,594
183 DHG 130,746,071 103,700 103,900 10 103,320 2,410 103,900 120 200 51 56 3,170 4,560 2,540 263 13,584,517
184 DHM 31,396,180 8,220 8,220 7,080 8,231 265,840 8,300 27,020 80 100 115 314,010 325,170 299,940 2,471 260,588
185 DIG 314,943,601 19,400 19,500 13,600 19,321 1,763,640 19,200 190,270 -200 615 510 2,404,180 2,008,830 1,967,510 37,995 5,888,413
186 DLG 299,309,720 1,400 1,400 51,780 1,403 2,257,410 1,400 98,400 0 511 328 3,188,080 3,212,040 2,407,590 3,377 419,034
187 DMC 34,727,465 53,600 53,600 30 53,391 72,690 53,300 8,080 -300 164 152 101,870 90,680 80,800 4,314 1,850,974
188 DPG 44,999,810 26,000 26,400 1,550 26,569 317,510 27,100 19,690 1,100 489 419 373,610 362,300 338,750 9,011 1,178,845
189 DPM 391,400,000 16,950 17,100 8,660 17,175 2,054,770 17,200 122,680 250 688 858 2,344,640 2,670,340 2,186,110 37,548 6,730,949
190 DPR 43,000,000 42,000 42,400 1,600 43,046 19,630 43,200 1,020 1,200 75 87 27,430 49,370 22,250 957 1,733,391
191 DQC 34,359,416 16,200 0 0 16,206 22,770 16,000 2,000 -200 46 49 27,390 43,620 24,770 401 440,929
192 DRC 118,792,605 19,950 19,950 5,660 19,852 351,100 19,750 6,710 -200 300 286 407,870 382,740 363,470 7,216 2,346,154
193 DRH 60,999,933 7,130 7,180 2,670 7,146 528,980 7,170 19,460 40 236 318 582,980 601,780 551,110 3,938 432,738
194 DRL 9,500,000 54,000 0 0 53,333 300 53,100 0 -900 12 5 3,040 760 300 16 504,450
195 DSN 12,083,009 45,000 45,000 10 45,038 6,550 45,000 3,070 0 69 65 12,080 15,330 9,630 433 543,735
196 DTA 18,059,832 3,910 0 0 3,943 8,370 3,920 10 10 39 31 19,310 11,560 8,380 33 70,795
197 DTL 61,435,604 7,000 0 0 0 0 0 0 0 2 0 580 0 0 0 424,417
198 DTT 8,151,820 11,500 0 0 11,250 800 11,500 0 0 3 3 1,010 1,040 800 9 93,746
199 DVP 40,000,000 45,100 0 0 45,087 14,860 46,400 1,320 1,300 91 85 26,650 17,060 16,180 731 1,856,000
200 DXG 520,034,667 12,200 12,200 106,750 12,248 3,255,910 12,200 236,860 0 874 1,077 3,833,070 4,194,140 3,599,520 44,070 6,323,104
201 DXV 9,900,000 3,650 0 0 0 90 3,650 0 0 7 9 2,100 1,280 90 0 36,135
202 E1VFVN30 411,000,000 15,450 15,500 650 15,528 552,810 15,620 1,110 170 484 383 554,870 564,070 554,570 8,611 6,419,820
203 EIB 1,235,522,904 17,500 17,550 8,560 17,421 237,870 17,500 85,520 0 221 297 353,440 459,580 331,950 5,790 21,515,076
204 ELC 50,928,243 6,790 0 0 6,796 190,990 6,790 3,500 0 102 110 238,600 197,580 194,490 1,322 343,701
205 EMC 15,297,333 18,850 0 0 0 0 0 0 0 0 2 0 210 0 0 288,355
206 EVE 41,979,773 10,750 0 0 10,777 6,310 10,900 2,450 150 36 39 15,740 29,440 8,760 95 414,723
207 EVG 60,000,000 4,940 4,990 27,900 4,939 4,594,650 5,050 36,040 110 529 515 4,703,600 4,708,200 4,658,590 23,013 303,000
208 FCM 41,000,000 6,150 0 0 6,024 830 6,130 1,000 -20 27 18 2,990 9,830 1,830 11 251,330
209 FCN 119,538,893 10,900 11,000 9,920 10,962 596,320 10,950 30,590 50 445 409 891,790 841,770 636,830 6,981 1,292,421
210 FDC 38,629,988 14,000 0 0 0 0 0 0 0 3 6 240 2,080 0 0 540,729
211 FIR 20,799,997 31,550 31,700 4,240 31,547 69,040 31,600 6,220 50 158 91 98,320 86,220 79,500 2,509 657,280
212 FIT 254,730,247 8,360 8,360 420 8,569 617,670 8,610 37,430 250 390 417 1,226,450 660,540 655,520 5,619 2,193,227
213 FLC 709,997,807 4,080 4,210 224,190 4,323 18,384,070 4,360 33,030 280 1,169 919 20,287,600 18,641,290 18,641,290 80,567 3,095,590
214 FMC 49,044,000 31,000 31,200 3,220 31,218 165,800 31,300 23,070 300 266 215 217,140 211,090 192,090 5,998 1,535,077
215 FPT 783,987,486 54,000 54,200 82,230 54,015 2,311,050 53,900 253,030 -100 1,426 1,535 3,093,510 2,912,690 2,646,310 142,927 42,252,485
216 FRT 78,981,792 23,100 23,200 4,140 23,325 301,430 23,400 17,780 300 495 387 371,170 408,090 323,350 7,543 1,848,174
217 FTM 50,000,000 1,360 1,350 740 1,337 189,170 1,350 13,100 -10 142 91 407,380 282,200 203,010 272 67,500
218 FTS 132,267,349 12,700 12,700 2,610 12,736 175,650 12,700 2,000 0 185 105 272,040 227,910 180,260 2,295 1,679,792
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 5,150 0 0 0 0 0 0 0 8 2 3,460 240 0 0 25,750
222 FUESSV30 5,100,000 11,260 0 0 11,456 347,140 12,020 10 760 582 720 482,140 347,190 347,150 3,977 61,302
223 FUESSV50 13,500,000 13,500 13,500 30,000 13,549 74,840 13,700 10 200 366 15 106,850 141,360 104,850 1,419 184,950
224 FUESSVFL 82,700,000 11,100 0 0 10,256 390 11,210 0 110 239 214 76,740 95,550 390 4 927,067
225 FUEVFVND 176,300,000 14,200 0 0 14,317 342,520 14,400 10 200 377 445 342,740 350,610 342,530 4,904 2,538,720
226 FUEVN100 6,100,000 12,150 12,150 100 15,385 130 12,000 10 -150 425 500 540 3,570 240 3 73,200
227 GAB 13,800,000 186,700 186,700 120,960 186,687 243,980 186,500 390 -200 80 46 393,940 366,560 365,330 68,204 2,573,700
228 GAS 1,913,950,000 73,700 73,800 10,390 73,700 479,700 73,500 116,690 -200 891 905 634,260 633,590 606,780 44,704 140,675,325
229 GDT 17,136,968 38,000 38,750 40 38,249 31,190 38,000 7,870 0 46 44 42,750 50,740 39,100 1,494 641,687
230 GEG 203,891,677 15,250 15,250 17,250 15,234 363,190 15,150 16,050 -100 306 247 486,660 439,870 396,490 6,039 3,336,064
231 GEX 488,244,000 21,450 21,500 206,740 21,217 8,213,830 21,250 257,080 -200 1,844 1,544 9,237,090 8,792,500 8,677,650 184,180 9,986,842
232 GIL 36,000,000 27,700 0 0 27,684 89,980 27,650 3,510 -50 130 128 105,160 126,640 93,490 2,588 994,952
233 GMC 30,005,280 16,750 16,750 20 16,706 4,190 16,700 0 -50 20 46 6,210 9,730 4,210 70 500,266
234 GMD 296,924,957 23,450 23,450 1,130 23,595 443,060 23,700 27,000 250 436 431 508,770 513,010 471,190 11,120 7,037,121
235 GSP 36,000,000 11,550 0 0 11,640 1,890 11,550 100 0 8 10 2,290 11,100 1,990 23 415,800
236 GTA 10,400,000 12,450 0 0 10,000 100 12,350 0 -100 4 9 2,680 4,150 100 1 121,401
237 GTN 250,000,000 23,700 23,900 12,340 24,394 3,088,970 24,700 84,560 1,000 1,236 1,389 3,341,060 3,328,730 3,185,870