Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 14/12/2017

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 927.16 ( 2.76    0.30% )
KL: 32,099,104   GT: 669.43 (tỷ)
HNX 110.36 ( -0.08    -0.07% )
KL: 10,395,694   GT: 130.37 (tỷ)
UPCOM 54.43 ( 0.29    0.54% )
KL: 2,929,780   GT: 78.60 (tỷ)
VN30 918.40 ( 2.76    0.30% )
KL: 32,099,104   GT: 669.43 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CDN (21.50)    IDI (11.20)    KBE (18)    TDB (33.80)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
VCB 47.05 40.95 44 44.30 15,830 44.40 29,000 44.50 1,200 44.50 6,800 0.50 44.55 9,270 44.60 26,970 44.65 23,570 463,800 44 44.70 43.90 127,220 125,880
NDN 10.50 8.70 9.60 9.50 57,300 9.60 51,900 9.70 5,000 9.70 1,000 0.10 9.80 46,300 9.90 62,100 10 70,500 173,500 8.70 9.80 8.70 44,900 100,000
HSG 25.50 22.20 23.85 23.60 33,750 23.65 41,710 23.70 33,720 23.70 50,120 -0.15 23.75 6,000 23.80 23,830 23.85 23,540 334,790 23.75 23.80 23.50 500 91,270
HPG 43.10 37.50 40.30 40.35 24,430 40.40 18,120 40.45 1,000 40.50 70 0.20 40.50 23,490 40.55 11,500 40.60 13,260 211,650 40.30 40.75 40.30 57,230 83,170
IJC 9.95 8.65 9.30 9.20 10,300 9.21 990 9.22 2,900 9.22 5,000 -0.08 9.29 2,040 9.30 40,150 9.35 200 78,910 9.20 9.29 9.20 60,000
BCG 7.14 6.22 6.68 7.07 3,000 7.08 23,000 7.09 15,400 7.10 15,680 0.42 7.10 3,920 7.12 40,700 7.13 17,440 691,070 7.13 7.14 7.07 50,000
VGC 26.90 22.10 24.50 24.30 11,500 24.40 1,500 24.50 400 24.50 3,000 0 24.60 17,800 24.70 13,500 24.80 20,800 88,900 24.60 24.80 24.50 12,800 41,600
VJC 143.20 124.60 133.90 133.40 6,490 133.50 3,700 133.60 130 133.70 200 -0.20 133.70 5,350 133.80 7,050 133.90 11,020 180,330 133.90 134.20 133.50 7,810 40,850
VNM 208.40 181.20 194.80 195.90 1,060 196 3,380 196.10 500 196.30 1,270 1.50 196.30 390 196.50 1,710 196.80 2,170 84,180 195.50 196.30 195 42,920 34,450
VND 22.80 19.90 21.35 21.50 66,990 21.55 36,000 21.60 16,200 21.70 20,000 0.35 21.70 3,930 21.75 19,730 21.80 17,170 140,160 21.40 21.70 21.40 33,570
SGT 7.44 6.48 6.96 7.30 200 7.40 5,020 7.44 7,630 7.44 2,780 0.48 50,750 7.44 7.44 7.44 24,390
HCM 55.40 48.20 51.80 52.10 1,050 52.20 13,700 52.30 50 52.70 560 0.90 52.70 180 52.80 110 52.90 190 124,080 51.50 52.70 51.50 80 24,010
VRE 49.05 42.65 45.85 45.30 570 45.40 2,700 45.45 4,210 45.50 30 -0.35 45.50 840 45.55 4,780 45.60 1,280 56,350 45.70 45.80 45.45 15,990 19,640
HVG 8.43 7.33 7.88 7.91 400 8 29,120 8.01 15,030 8.09 9,550 0.21 8.09 1,950 8.10 16,960 8.15 3,260 184,650 7.90 8.10 7.89 4,500 18,000
GTN 16.55 14.45 15.50 15.35 19,870 15.40 30,310 15.45 13,690 15.50 20 0 15.50 680 15.55 21,820 15.60 70,280 116,340 15.50 15.60 15.45 16,900
DPM 22.75 19.85 21.30 21.20 6,870 21.25 2,490 21.30 6,430 21.35 7,840 0.05 21.35 2,160 21.40 12,280 21.45 7,900 48,860 21.30 21.40 21.30 16,410
ASA 2.70 2.30 2.50 2.30 6,700 2.40 9,200 2.50 100 0 2.50 52,600 2.60 12,500 2.70 24,200 16,100 2.40 2.50 2.40 16,000
VSC 53.50 46.50 50 50 29,100 50.10 2,300 50.20 13,960 50.30 1,000 0.30 50.30 5,920 50.40 3,150 50.50 3,380 20,490 50.20 50.40 50.20 13,370
PXI 2.62 2.28 2.45 2.38 10,000 2.39 10,000 2.40 10,200 2.45 10 0 2.48 1,980 2.49 4,100 2.50 7,200 13,060 2.45 2.48 2.45 12,900
BVH 61.50 53.50 57.50 57 1,750 57.20 1,000 57.40 300 57.50 3,390 0 57.50 5,110 57.60 880 57.70 1,900 72,760 57.50 58.10 57.40 14,150 12,200
SAB 335.90 292.10 314 312 100 313 1,110 314 940 314 470 0 314.90 380 315 390 316 1,200 16,570 317 317 314 4,300 12,180
NVL 66.60 58 62.30 61.50 22,810 61.60 18,500 61.70 3,100 61.90 570 -0.40 61.90 2,280 62 6,100 62.20 14,810 164,740 62.30 62.30 61.60 1,000 12,000
APC 87.70 76.30 82 84.50 150 84.60 840 84.70 530 84.80 90 2.80 84.80 1,210 84.90 500 85 2,730 35,280 83.20 85.20 83.20 11,260
LHG 18.40 16 17.20 17.15 10 17.20 10 17.25 10 17.35 10 0.15 17.35 940 17.40 5,600 17.45 5,010 13,660 17.20 17.40 17.10 8,880 11,000
ACV 98 72.60 85.30 85.30 3,600 85.60 6,900 85.80 5,600 85.80 100 0.50 86 20,000 86.10 100 86.30 500 12,611 84 86.30 84 10,400 9,811
HAG 7.83 6.81 7.32 7.30 141,500 7.31 66,960 7.32 38,490 7.33 100 0.01 7.33 5,260 7.34 23,760 7.35 39,250 201,130 7.33 7.34 7.31 9,780
SPM 14.40 12.60 13.50 12.60 200 -0.90 12.60 19,720 13.45 1,110 13.50 3,070 9,590 12.60 12.60 12.60 9,570
VE8 12.10 9.90 11 11 1,000 11.40 8,000 0.40 11.50 1,000 11.60 200 11.70 500 8,000 11.40 11.40 11.40 8,000
ITA 3.49 3.05 3.27 3.28 20,650 3.29 18,260 3.30 16,520 3.31 10,100 0.04 3.31 3,130 3.33 41,350 3.34 79,990 340,520 3.27 3.33 3.27 7,610
PPC 21.60 18.80 20.20 20.30 14,580 20.40 5,340 20.50 7,100 20.50 500 0.30 20.60 200 20.70 6,500 20.80 3,000 22,120 20.30 20.50 20.30 6,000 7,400
PVD 22.85 19.95 21.40 21.10 151,850 21.15 11,190 21.20 380 21.20 540 -0.20 21.30 23,580 21.35 35,270 21.40 95,450 615,920 21.10 21.40 21.10 8,000 6,500
VIC 77 67 72 71.60 2,810 71.70 860 71.90 2,000 72 1,200 0 72 1,750 72.20 410 72.30 1,700 89,410 71.90 72.50 71.20 17,660 6,100
DHG 120.30 104.70 112.50 113.20 3,020 113.30 5,330 113.40 2,120 113.50 100 1 113.60 3,250 113.70 4,000 113.80 5,470 49,490 114 114.10 113 270 6,000
DHM 3.80 3.32 3.56 3.56 10,040 3.57 3,000 3.60 2,620 3.64 1,040 0.08 3.64 120 3.66 3,020 3.67 10 17,440 3.58 3.65 3.58 5,720
HVN 40.50 30.10 35.30 36.60 13,100 36.70 17,200 36.80 900 36.80 3,000 1.50 36.90 14,000 37 14,000 37.10 15,600 402,199 35.50 37.20 35.30 18,800 5,500
TTC 19.90 16.30 18.10 17 500 17.50 1,000 17.80 5,000 18.10 5,000 0 18.10 15,000 18.40 100 18.70 500 6,600 18.10 18.10 18.10 5,000
DRC 25.35 22.05 23.70 24 8,740 24.05 2,000 24.10 1,610 24.10 3,400 0.40 24.20 1,070 24.25 1,510 24.30 7,110 87,180 23.70 24.30 23.50 4,900
STB 12.80 11.20 12 12 216,570 12.05 88,970 12.10 81,170 12.15 1,010 0.15 12.15 24,610 12.20 47,350 12.25 18,720 225,940 11.90 12.20 11.90 12,000 4,230
UIC 34.85 30.35 32.60 32.60 200 33 10 33.50 20 33.90 20 1.30 33.90 1,840 34 2,170 34.30 1,000 4,630 33.90 33.90 32.60 2,820 4,000
MSN 76.60 66.60 71.60 71.30 3,980 71.50 2,480 71.60 1,000 71.70 1,000 0.10 71.70 4,200 71.80 11,020 71.90 4,300 48,290 71.10 71.80 71.10 11,310 3,790
VNS 13.25 11.55 12.40 12.30 3,610 12.35 3,020 12.40 10 12.40 2,010 0 12.50 1,010 12.55 1,010 12.65 1,270 8,030 12.45 12.65 12.40 3,010
EVE 20.50 17.90 19.20 19.55 18,110 19.60 3,100 19.65 13,730 19.70 5,000 0.50 19.70 8,160 19.75 19,990 19.80 21,270 249,580 19.45 19.75 19.30 3,000
IVS 10.60 8.80 9.70 9.50 100 9.60 400 9.70 200 9.80 3,000 0.10 9.90 100 10 1,300 10.10 3,100 3,000 9.80 9.80 9.80 3,000 3,000
HBC 51.30 44.65 48 47.90 7,770 48 8,190 48.05 8,090 48.10 80 0.10 48.10 1,860 48.20 5,590 48.30 2,100 102,520 47.50 48.20 47.50 2,700
GAS 92.60 80.60 86.60 85.80 9,770 85.90 8,920 86 13,130 86.10 200 -0.50 86.10 6,200 86.20 15,100 86.30 10,000 186,360 86.60 86.60 85.60 1,650 2,220
TDH 15.30 13.30 14.30 14.15 2,000 14.20 11,020 14.30 19,750 14.30 750 0 14.40 22,250 14.45 6,500 14.50 15,000 22,250 14.20 14.40 14.20 2,170
VLA 13.70 11.30 12.50 11.30 100 12.50 200 13 2,000 0.50 2,100 13 13 13 100 2,100
CMG 48.95 42.55 45.75 48.85 100 48.90 8,140 48.95 49,690 48.95 300 3.20 133,770 48.70 48.95 48 100 2,000
CTD 233.40 203 218.20 217 1,270 217.10 80 218 80 218 1,120 -0.20 218.50 100 218.60 3,000 219 11,500 12,760 218.20 219.70 217 300 2,000
GDW 17.80 13.20 15.50 13.50 100 14.70 2,000 14.80 3,000 15.50 2,000 0 16 2,000 16.50 200 17.80 500 2,000 15.50 15.50 15.50 2,000
CTG 22.30 19.40 20.85 20.90 88,900 20.95 16,720 21 720 21 30,290 0.15 21.10 25,770 21.15 10,900 21.20 30,190 662,200 21 21.20 20.85 1,900
DXG 20.10 17.50 18.80 18.90 12,220 18.95 5,930 19 2,410 19 1,090 0.20 19.05 33,300 19.10 24,750 19.15 35,770 556,850 18.70 19.10 18.70 300 1,730
TCH 27.05 23.55 25.30 24.40 71,000 24.45 23,160 24.50 750 24.55 4,030 -0.75 24.55 29,400 24.60 11,000 24.65 5,000 978,250 25.30 25.30 24.30 3,820 1,720
HT1 17.70 15.40 16.55 16.55 3,500 16.60 7,300 16.65 100 16.70 350 0.15 16.70 3,560 16.75 7,000 16.80 100 23,610 16.55 16.70 16.40 1,900 1,670
SBT 22.30 19.40 20.85 20.55 16,700 20.60 3,640 20.65 1,050 20.70 71,930 -0.15 20.70 8,320 20.75 19,330 20.80 6,020 265,150 20.85 20.85 20.60 2,810 1,590
DVP 71.50 62.30 66.90 63.50 60 64 210 64.10 40 66.90 1,730 0 66.90 1,580 67 540 67.40 20 3,700 66.90 66.90 66.90 3,700 1,500
NCS 56.30 41.70 49 49 1,000 49.10 3,400 49.20 1,200 49.20 1,300 0.20 49.50 200 50 2,000 51 800 4,400 49 49.20 49 1,400 1,300
DXP 14 11.60 12.80 11.70 200 12.20 1,100 12.40 1,000 13.20 2,000 0.40 13.20 2,400 13.30 1,000 13.40 1,000 2,000 12.80 13.20 12.80 2,000 1,062
TTH 5.90 4.90 5.40 4.90 123,500 5 50,300 5.10 500 -0.30 5.10 1,100 5.30 4,800 5.40 17,400 9,500 5.20 5.30 5.10 800
PVS 21.20 17.40 19.30 18.80 403,500 18.90 243,200 19 258,500 19.10 5,000 -0.20 19.10 5,700 19.20 176,700 19.30 287,800 1,380,000 19.20 19.20 18.90 600
PTI 26.10 21.50 23.80 22.70 500 22.80 1,100 23.80 500 0 23.80 9,500 26 100 26.10 100 500 23.80 23.80 23.80 500
PAC 52.90 46.05 49.50 48.75 500 48.80 400 48.85 10 49.45 10 -0.05 49.45 4,000 49.50 5,000 49.80 110 1,190 48.60 49.45 48.60 480
ANV 10.80 9.40 10.10 10 77,950 10.10 26,110 10.20 8,890 10.30 2,000 0.20 10.30 6,090 10.35 5,000 10.40 24,600 172,550 10 10.45 10 450
FIT 9.09 7.91 8.50 8.53 105,690 8.54 72,210 8.55 50,500 8.60 10,000 0.10 8.60 57,580 8.61 57,150 8.62 44,200 1,739,680 8.50 8.65 8.50 400
HID 4.38 3.82 4.10 4.05 4,510 4.08 500 4.10 200 4.13 6,000 0.03 4.13 19,300 4.14 9,990 4.19 7,000 20,350 4.20 4.20 4.03 300
CAV 55.90 48.65 52.30 51.70 10,100 52 3,130 52.10 10 52.80 10 0.50 52.80 90 52.90 1,610 53 2,100 1,380 52.20 52.80 52 270
BMP 94.60 82.40 88.50 89.30 3,180 89.40 920 89.50 160 89.80 2,500 1.30 89.80 610 89.90 1,310 90 8,640 55,010 89 90 88.90 3,210 200
IFS 12.60 9.40 11 10 100 -1 10 100 11.20 500 11.50 800 200 10 10 10 200
TCT 64.20 55.80 60 57.60 200 58 300 60 9,700 60 500 0 61 250 62.50 2,660 63 2,500 700 60 60 60 700 200
TFC 6.10 5.10 5.60 6 200 6 100 0.40 6.10 8,300 200 6 6 6 200
TCL 29.20 25.40 27.30 27 9,700 27.10 1,000 27.40 100 27.50 10 0.20 27.45 100 27.50 4,990 27.80 360 500 27.30 27.80 27 20 140
BHN 144.40 125.60 135 131 310 132 250 133 220 134 320 -1 135 840 135.50 720 137 1,860 1,640 137 137 133 130
GDT 56.70 49.30 53 51.50 390 52 520 52.10 510 52.80 100 -0.20 52.80 340 52.90 1,000 53 4,080 2,520 53 53 52 820 120
AMS 9.20 6.80 8 8 100 0 8 1,900 9.20 2,100 100 8 8 8 100
HLY 16.30 13.50 14.90 13.50 100 14.80 100 -0.10 14.80 3,500 15 1,100 15.50 600 100 14.80 14.80 14.80 100
ICC 60.90 45.10 53 46 400 46.20 500 48 200 45.70 100 -7.30 53 100 54 100 60 500 100 45.70 45.70 45.70 100
KGU 43 31.80 37.40 33.10 2,000 33.50 100 38.40 200 1 37.90 1,200 38 200 38.50 200 200 33.20 38.40 33.20 100
LSS 11.70 10.20 10.95 10.95 33,820 11 10,600 11.05 1,230 11.10 1,720 0.15 11.10 5,100 11.15 990 11.20 1,150 8,050 10.95 11.20 10.95 100
MTH 16.60 12.40 14.50 12.50 2,900 12.80 1,400 12.90 2,000 12.90 100 -1.60 15.90 100 16.20 500 16.60 200 100 12.90 12.90 12.90 100
MTV 15.90 11.90 13.90 12 1,000 12.20 100 12.40 100 12.10 100 -1.80 15.60 200 15.70 100 15.80 200 100 12.10 12.10 12.10 100
NCT 113.40 98.60 106 107.80 100 108 510 109 60 109 300 3 109.20 320 109.50 2,170 109.80 70 17,510 107 110 107 1,200 100
PSE 10.80 9 9.90 9 3,000 10.20 100 0.30 10.10 1,300 10.20 1,700 10.30 5,000 200 9.10 10.20 9.10 100
KDC 41.70 36.30 39 38.80 10 38.85 10 38.90 10 39.10 10 0.10 39 490 39.10 10 39.15 10 3,570 39.30 39.30 38.75 80
NT2 33.95 29.55 31.75 31.60 3,800 31.75 7,050 32 5,380 32 30 0.25 32.10 30 32.20 50 32.30 500 7,310 32 32 32 7,280 50
ASM 11.70 10.20 10.95 11.30 21,300 11.35 11,860 11.40 3,520 11.40 18,020 0.45 11.50 297,700 11.55 51,520 11.60 76,300 2,347,150 10.95 11.50 10.95 20
NLG 31 27 29 28.90 7,970 29 15,970 29.10 4,330 29.20 1,550 0.20 29.20 9,150 29.30 24,250 29.40 2,000 63,120 28.70 29.20 28.50 25,910 20
AAA 32.65 28.45 30.55 30.70 27,150 30.75 1,200 30.80 30,490 30.85 1,400 0.30 30.85 19,510 30.90 20,830 30.95 18,430 230,120 30.60 30.85 30.45 17,080
AAM 10.90 9.49 10.20 9.51 3,000 9.53 2,000 9.55 160 10.35 10 0.15 10.20 3,000 10.35 3,180 10.40 780 10 10.35 10.35 10.35
ABC 16.90 12.50 14.70 14.60 200 14.70 200 14.80 200 14.90 100 0.20 15.50 6,400 15.70 2,500 15.80 100 3,000 15.40 15.40 14.60
ABI 33.50 24.90 29.20 27 500 27.10 1,000 27.20 500 29 100 -0.20 28.80 300 29 4,700 29.90 2,200 100 29 29 29 100
ABT 30.80 26.80 28.80 27 340 27.90 100 28 210 28 190 -0.80 28.10 1,000 28.50 1,000 28.80 1,540 1,690 28.50 28.50 28 1,000
AC4 11.20 8.40 9.80 11.20 600 9.80 0
ACB 37.10 30.50 33.80 33.50 28,100 33.60 40,200 33.70 24,800 33.80 3,100 0 33.80 14,100 33.90 31,200 34 27,500 231,800 33.80 34.10 33.80
ACC 22.45 19.55 21 20 2,030 20.10 250 20.20 50 21 20 0 21 100 21.30 2,000 21.40 70 120 21 21 21 10
ACE 29.60 22 25.80 22 5,000 24 5,000 25.80 0 27.90 1,100 28 100 28.80 400
ACL 9.30 8.10 8.70 8.11 50 8.20 280 8.21 40 8.70 0 8.65 1,290 8.70 1,000 9.27 1,000
ACM 1.60 1.40 1.50 1.40 902,900 1.50 222,400 1.50 100 0 1.60 870,600 15,700 1.50 1.60 1.50
ACS 14.20 10.60 12.40 12.40 0 14.20 200
ADC 17.60 14.40 16 15.10 800 15.80 300 16 5,000 16 0
ADP 33.30 24.70 29 29 0 29 600 31 6,500 33.30 1,000
ADS 18.50 16.10 17.30 16.80 3,000 17.20 200 17.25 20 17.40 1,500 0.10 17.30 1,000 17.40 1,800 17.50 2,360 50,950 17.30 17.40 17.30
AFC 8 6 7 7 100 0 100 7 7 7
AFX 4.60 3.40 4 4 0
AGF 9.66 8.40 9.03 8.45 1,000 8.90 3,000 8.91 50 9.03 0 9.60 1,000 9.65 100
AGM 8.56 7.44 8 7.60 20,200 7.65 190 7.70 790 7.70 10 -0.30 10 7.70 7.70 7.70
AGP 27.60 20.40 24 20.40 100 24 0 24.50 5,000 25.50 300 27.60 100
AGR 5.70 4.96 5.33 5.25 10,000 5.26 13,000 5.27 1,500 5.34 1,000 0.01 5.35 690 5.38 100 5.39 150 14,480 5.35 5.35 5.30
AGX 21.90 16.30 19.10 21.90 100 19.10 0
ALT 14 11.60 12.80 12.50 2,000 12.80 300 12.80 0
ALV 19.50 16.10 17.80 16.20 1,000 16.30 2,700 16.40 500 17.20 500 -0.60 17.10 500 17.20 4,700 17.30 3,800 7,300 17.30 17.30 17.10
AMC 30.80 25.20 28 28 0 27.80 100 28 4,200 30 300
AMD 11.50 10 10.75 10 384,000 10.05 61,020 10.10 2,350 10.15 153,770 -0.60 10.15 16,830 10.45 280 10.55 10,000 2,353,580 11.10 11.30 10.10 21,700
AME 4.70 3.90 4.30 4.30 0
AMP 21 9 15 15 0
AMV 17.10 14.10 15.60 14.40 800 14.60 500 15 600 15.60 300 0 15.60 400 16 600 16.80 500 300 15.60 15.60 15.60
ANT 10.50 7.90 9.20 8.50 400 9.20 0 10.20 1,000
APF 59.40 44 51.70 46 600 46.10 700 52 100 0.30 51.50 100 51.80 3,000 51.90 3,400 100 52 52 52
APG 5.88 5.12 5.50 5.30 4,000 5.32 1,300 5.33 100 5.43 1,270 -0.07 5.40 960 5.43 11,650 5.44 7,010 109,520 5.49 5.49 5.43
API 32.10 26.30 29.20 27.30 1,000 28.80 100 29.10 100 29.20 0 32 200 32.10 1,000
APL 23.50 10.10 16.80 16.80 0
APP 9.90 8.10 9 8.10 200 9 0
APS 3.50 2.90 3.20 2.90 24,600 3 32,000 3.10 17,100 3.20 100 0 3.20 7,800 3.30 52,900 3.40 53,800 17,200 3.20 3.20 3.20
ARM 25.80 21.20 23.50 21.20 100 21.30 100 21.50 100 23.50 0
ART 16.20 12 14.10 13.80 22,800 13.90 20,400 14 16,700 14.10 5,200 0 14.10 10,500 14.20 16,700 14.30 26,900 36,800 14.30 14.30 13.90
ASD 0.50 0.50 0.50
ASP 6.81 5.93 6.37 6 5,000 6.20 14,600 6.37 490 6.40 1,000 0.03 6.40 1,410 6.50 990 6.60 3,560 3,110 6.37 6.40 6.37
ATA 0.90 0.90 0.90
ATB 1.70 1.30 1.50 1.30 63,000 1.40 75,500 1.50 157,900 1.60 15,900 0.10 1.60 2,100 1.70 140,100 299,300 1.60 1.60 1.50
ATG 3.14 2.74 2.94 2.75 7,000 2.76 2,000 2.80 3,300 2.94 0 2.93 1,230 2.94 11,000 2.97 1,590
ATS 48.90 40.10 44.50 44.30 3,400 44.60 1,500 44.70 1,300 44.70 2,400 0.20 45 1,000 45.20 1,500 45.30 2,000 3,900 44.60 44.70 44.60
AUM 14.80 6.40 10.60 10.60 0
AVF 0.30 0.30 0.30
B82 2.30 1.90 2.10 1.90 9,100 2 1,000 2.10 0 2.30 100
BAX 22 18 20 18.10 100 20 0 21.90 1,200
BBC 100 87 93.50 89 320 89.10 10 93.50 10 0 93.50 260 94 100 95 200 10 93.50 93.50 93.50
BBS 12.80 10.60 11.70 10.60 200 11.70 0 12.80 200
BCC 8.20 6.80 7.50 7.20 2,000 7.30 11,000 7.40 10,000 7.60 5,000 0.10 7.50 500 7.60 9,900 7.70 6,500 5,200 7.40 7.60 7.40
BCE 5.99 5.21 5.60 5.59 15,000 5.60 15,820 5.61 20 5.60 180 0 5.64 10 5.65 170 5.66 10 72,250 5.61 5.62 5.60
BCI 36.45 31.75 34.10 33.70 2,000 33.75 500 33.80 500 33.80 500 -0.30 35.50 920 36 100 36.20 100 5,690 36.40 36.40 33.80
BCP 7.70 5.70 6.70 6.70 0 7 100 7.70 100
BDB 11 9 10 10 0
BDF 38.50 16.50 27.50 27.50 0
BDG 31.20 23.20 27.20 26 100 27.20 0 28 1,000
BDP 14 6 10 10 0
BDT 15.50 11.50 13.50 13.50 0 15.40 100
BDW 11.50 8.50 10 10 0
BED 38.80 31.80 35.30 35.30 0
BEL 9.90 4.30 7.10 7.10 0
BFC 35.80 31.20 33.50 33.30 1,050 33.40 100 33.45 10 33.50 5,200 0 33.50 80 33.55 50 33.60 5,510 20,200 33.50 33.80 33.50 200
BGW 14.10 6.10 10.10 10.10 0
BHA 20.10 14.90 17.50 17.50 0 17.40 2,400 17.50 2,900
BHC 2.70 2.10 2.40 2.40 0
BHP 12.60 9.40 11 11 0 11.50 200
BHT 3.90 3.30 3.60 3.60 0
BHV 4.80 3.60 4.20 4.20 0
BIC 34.90 30.40 32.65 30.65 100 30.70 100 30.75 40 32.65 0 32.60 20 32.65 1,300 32.70 250
BID 25.55 22.25 23.90 23.50 34,490 23.55 20,100 23.60 9,890 23.60 2,310 -0.30 23.65 9,040 23.70 55,710 23.80 19,220 137,200 23.80 23.90 23.50 21,600
BII 2 1.80 1.90 1.80 283,400 1.90 300 0 1.90 26,800 2 246,800 7,400 1.80 1.90 1.80
BKC 8.40 7 7.70 7.70 0 7.70 100 7.80 700 7.90 700
BLF 4.10 3.50 3.80 3.50 7,100 3.70 2,600 3.70 2,000 -0.10 3.80 1,000 3.90 27,300 4 10,000 2,000 3.70 3.70 3.70
BLI 8 6 7 6 1,000 6.10 500 7 5,000 7 0 7.10 2,000 7.20 3,200 7.30 200
BLN 8.30 6.30 7.30 7.30 0 8.20 7,100
BLT 44.80 19.20 32 32 0
BMC 15.90 13.90 14.90 14 500 14.40 300 14.50 210 14.90 300 0 14.90 1,960 14.95 1,520 15 1,000 480 15 15 14.90 30
BMD 8.10 6.10 7.10 7.10 0
BMI 36.35 31.65 34 32.60 500 33 1,070 33.50 1,500 34 1,000 0 34 4,300 34.40 500 34.50 100 4,050 33.50 34 33.50
BMJ 12.60 9.40 11 10 300 11 0 12.60 500
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0
BPC 20.30 16.70 18.50 16.90 200 18.50 0 20 600
BRC 11.20 9.77 10.50 9.77 50 10.65 10 0.15 10.60 230 10.70 400 10.90 1,000 10 10.65 10.65 10.65
BRR 12 9 10.50 9 300 11.50 100 1 10.80 700 11.50 1,500 12 300 100 11.50 11.50 11.50
BRS 8.20 6.20 7.20 7.10 500 7.20 0
BSC 15.80 13 14.40 14.40 0
BSD 58.10 24.90 41.50 41.50 0 42 6,900 43 5,000
BSG 10.30 7.70 9 9 0 9 300 10 600
BSI 12.60 11 11.80 11.70 1,000 11.75 2,200 11.80 1,470 12 10 0.20 12.05 3,800 12.10 3,600 12.20 7,510 9,830 11.80 12 11.80
BSL 18.40 13.60 16 16.50 100 0.50 16.50 300 17 6,400 17.90 8,000 100 16.50 16.50 16.50
BSP 31.20 23.20 27.20 26.50 2,000 27.10 6,200 27.20 200 27.20 100 0 28 100 28.50 200 28.90 300 100 27.20 27.20 27.20
BSQ 27.10 20.10 23.60 22.50 1,000 23.60 0 26.50 400
BST 12.90 10.70 11.80 11.50 100 11.80 0
BT1 20.70 15.30 18 18 0
BT6 6.20 4.60 5.40 4.70 300 5.30 3,500 5.40 0 5.40 100 5.50 6,000 5.60 6,100
BTB 10 7.40 8.70 7.50 1,000 7.70 500 8.70 0 9.50 100 9.90 800 10 400
BTC 80.50 59.50 70 59.50 500 70 0
BTD 18.60 13.80 16.20 15.50 1,000 15.80 8,000 16 5,100 16 100 -0.20 17 4,300 17.50 500 17.90 500 6,000 16 16 16
BTG 6.90 5.10 6 6 0
BTH 14 6 10 10 0 12 100
BTP 12.05 10.55 11.30 11 7,580 11.10 4,300 11.20 100 11.30 0 11.50 3,950 11.60 70 11.70 100
BTR 9.80 7.40 8.60 8.60 0
BTS 5.50 4.50 5 4.50 5,000 4.60 5,000 5 0 5 1,300 5.50 2,500
BTT 38.75 33.75 36.25 33.75 2,000 34.50 500 34.60 100 36.25 0 36 300 36.20 500 38.25 40
BTU 7.40 5.60 6.50 5.70 100 7.40 100 6.50 0
BTV 24.10 17.90 21 21 0 22.70 100 24.10 100
BTW 18.70 15.30 17 15.30 200 15.40 100 15.50 100 17 0 18 100 18.40 100 18.50 800
BVG 1.30 1.10 1.20 1.10 9,400 1.20 0 1.30 93,900
BVN 10.90 8.10 9.50 9.50 0 10.90 2,000
BVS 22 18 20 18.90 600 19 4,000 19.10 1,100 20 0 20 1,400 20.20 500 20.50 200
BWA 9.70 7.30 8.50 8.50 0
BWE 23.50 20.50 22 21.80 20,000 21.90 10,000 22 3,500 22 9,000 0 22.10 14,660 22.20 10,100 22.35 3,000 37,980 22 22.10 22
BWS 36.50 27.10 31.80 28 4,000 30.20 3,000 31.80 2,100 31.80 4,500 0 32 2,000 32.20 1,600 32.30 100 4,500 31.80 31.80 31.80 4,500
BXH 13.80 11.40 12.60 11.40 100 11.60 100 13.80 100 12.60 0
C12 24 10.40 17.20 17.20 0
C21 24.10 17.90 21 20.80 3,000 20.90 1,500 21 1,300 21 1,000 0 21.20 1,100 21.40 3,600 21.50 2,100 1,000 21 21 21
C32 38.65 33.65 36.15 36.10 5,000 36.15 7,440 36.20 1,000 36.15 1,000 0 36.50 4,520 36.55 600 36.60 1,030 14,960 36.05 36.30 36
C36 19.10 8.30 13.70 13.70 0
C47 15.15 13.25 14.20 15.05 210 15.10 2,010 15.15 4,810 15.15 2,010 0.95 103,160 14.45 15.15 14.45
C69 7.10 5.90 6.50 6.20 12,300 6.30 18,300 6.40 200 6.40 800 -0.10 6.50 4,600 6.60 13,800 6.70 15,000 106,800 6.50 6.60 6.40
C71 12 9 10.50 9 100 10.50 0 11 200 12 1,700
C92 7.20 6 6.60 6 200 6.60 0
CAD 0.70 0.70 0.70
CAG 14.30 7.70 11 11 0
CAN 31.40 25.80 28.60 28.60 0 28.60 100
CAP 41 33.60 37.30 36 200 36.50 500 37 100 37.30 0 38 400 41 1,700
CBI 8.20 3.60 5.90 5.90 0
CBS 20.80 9 14.90 14.90 0
CC1 22.70 16.90 19.80 17 100 18 5,000 19.80 0 19 200 22.70 100
CC4 18.10 13.50 15.80 15.80 0 15.80 300 18.10 1,800
CCH 8.30 6.30 7.30 7.30 0
CCI 15.80 13.80 14.80 14 2,200 14.05 500 14.80 0 15.30 1,000 15.40 80 15.50 10
CCL 4.74 4.12 4.43 4.22 2,110 4.23 10,500 4.24 21,420 4.24 1,310 -0.19 4.40 10 4.41 11,920 4.42 12,000 39,920 4.21 4.43 4.21
CCM 37.40 30.60 34 34 100 34 0 35 200 37.40 100
CCP 19 14.20 16.60 16.60 0 16.50 900 16.80 1,300
CCR 20.70 15.30 18 18 0
CCT 14 6 10 10 0
CCV 10.60 8 9.30 8 100 10.60 200 10.60 100 1.30 100 10.60 10.60 10.60
CDC 17.35 15.15 16.25 16.25 2,000 16.30 2,000 16.25 0 17.30 5,000 17.35 100
CDG 13.10 5.70 9.40 13.10 200 9.40 0
CDH 13.70 5.90 9.80 9.80 0
CDN 23.60 19.40 21.50 19.40 1,000 19.50 1,000 19.80 500 22 100 0.50 21.50 200 21.90 1,600 22 800 100 22 22 22 100
CDO 2.87 2.51 2.69 2.65 76,990 2.66 12,000 2.67 420 2.70 400 0.01 2.70 49,360 2.71 2,510 2.72 45,700 19,070 2.66 2.70 2.65
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0
CEC 14.30 10.70 12.50 12.50 0
CEE 26.50 23.10 24.80 24.15 230 24.35 300 24.50 80 24.80 0 24.90 500 25.10 1,000 25.15 1,000
CEG 13.20 9.80 11.50 11.50 0
CEO 11.30 9.30 10.30 10.10 153,900 10.20 127,100 10.30 29,600 10.30 5,000 0 10.40 79,900 10.50 104,200 10.60 129,100 171,000 10.30 10.40 10.30
CER 14.90 6.50 10.70 10.70 0
CET 4.50 3.70 4.10 3.70 5,400 3.80 2,700 3.90