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 # 20/10/2017

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 829.53 ( 0.60    0.07% )
KL: 20,226,116   GT: 510 (tỷ)
HNX 109.21 ( 0.12    0.11% )
KL: 7,343,300   GT: 69 (tỷ)
UPCOM 54.60 ( 0.06    0.11% )
KL: 2,190,621   GT: 35 (tỷ)
VN30 817.51 ( 0.12    0.02% )
KL: 5,320,310   GT: 340 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SCR (10.10)    
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
MWG 141.20 122.80 132 133.20 200 133.30 3,250 133.40 20 133.50 2,950 1.50 133.50 10,040 133.60 1,990 133.70 500 232,760 133 134.80 132.50 910,010 910,010
HPG 40.40 35.20 37.80 37.40 59,510 37.45 25,750 37.50 20,800 37.55 9,020 -0.25 37.55 270 37.60 20,330 37.65 25,750 328,440 37.80 37.95 37.40 17,050 75,840
PCT 10.50 8.70 9.60 8.80 42,700 -0.80 8.80 16,300 9 1,000 9.20 1,000 52,500 9 9 8.80 42,700
DHA 38.70 33.70 36.20 36.60 1,070 36.70 6,570 36.90 90 36.90 2,010 0.70 36.95 11,800 37 26,740 37.10 500 163,420 37.10 37.20 36.60 32,870
DAG 11.70 10.20 10.95 10.70 6,710 10.75 5,190 10.80 90 10.80 15,750 -0.15 10.85 10,000 10.90 29,510 10.95 17,740 54,230 10.90 10.95 10.80 31,510
IDI 8.77 7.63 8.20 7.91 27,000 7.92 50,980 7.93 33,200 7.93 20,000 -0.27 8.10 2,720 8.12 30 8.13 7,100 277,870 8.15 8.15 7.91 19,000 18,000
SSI 26.20 22.80 24.50 24.45 40,940 24.50 72,300 24.55 19,080 24.60 4,050 0.10 24.60 3,950 24.70 15,230 24.75 3,100 358,630 24.50 24.75 24.45 201,160 15,900
DRC 22.65 19.75 21.20 20.75 500 20.80 1,100 21 4,050 21.10 3,150 -0.10 21.15 8,010 21.20 1,200 21.25 4,020 39,430 21 21.10 20.70 10,250
HII 40 34.80 37.40 37.20 260 37.30 1,900 37.40 1,000 37.45 90 0.05 37.45 410 37.50 4,090 37.60 1,680 38,400 37.50 37.70 37.40 9,890
BCG 7.08 6.16 6.62 6.60 5,500 6.61 100 6.65 5,100 6.66 10 0.04 6.66 20,190 6.67 10,000 6.69 1,440 37,200 6.70 6.70 6.60 8,010
CTI 29.05 25.25 27.15 27.10 2,200 27.15 2,150 27.20 1,200 27.30 1,500 0.15 27.30 2,230 27.50 100 27.60 10 15,500 27.30 27.30 27.20 8,000
DLG 3.98 3.46 3.72 3.69 43,810 3.70 68,850 3.71 1,400 3.74 50 0.02 3.74 31,760 3.75 9,450 3.76 1,950 65,630 3.71 3.74 3.69 6,000
VIC 58.80 51.20 55 54.80 5,710 54.90 5,070 55 5,230 55.10 20 0.10 55.10 180 55.20 2,850 55.30 21,110 67,480 55 55.30 54.60 36,140 5,070
EBS 11 9 10 9 100 10 3,000 10 5,000 0 10.30 3,000 10.50 5,000 10.60 9,000 5,000 10 10 10 5,000
PMP 18.70 15.30 17 16.10 5,000 16.90 5,000 17 8,000 17 5,000 0 18.20 100 5,000 17 17 17 5,000 5,000
VNG 15.40 13.40 14.40 13.90 3,000 14 6,000 14.10 80 14.20 5,000 -0.20 14.20 2,000 14.40 11,410 14.50 15,000 6,000 14.40 14.40 14.20 5,000
DHT 87.10 71.30 79.20 80.60 1,600 80.70 2,300 80.80 1,600 81 3,900 1.80 81 14,800 82.50 800 83 3,400 23,700 82 83 80.50 8,400 4,700
TDH 15.70 13.70 14.70 14.55 20,750 14.60 12,490 14.70 180 14.70 500 0 14.85 14,190 14.90 15,850 14.95 11,700 28,000 14.90 14.90 14.70 1,250 4,410
ROS 141.30 122.90 132.10 132.30 168,240 132.40 210,000 132.50 9,450 133 2,110 0.90 132.60 10 133 27,050 133.20 50,000 243,680 132.10 133 123.20 3,000 4,110
HBC 66.40 57.80 62.10 61.70 4,030 61.80 9,660 61.90 5,850 61.90 100 -0.20 62 1,900 62.10 8,770 62.40 3,320 21,830 62 62 61.80 4,050
CVT 54.50 47.45 51 50.80 6,210 50.90 7,300 51 3,170 51 5,000 0 51.20 7,710 51.30 1,600 51.40 1,890 25,190 51.20 51.20 51 3,740
CHP 28.80 25.10 26.95 26.60 5,000 26.70 7,140 26.75 1,270 26.75 100 -0.20 26.95 740 27 7,950 27.05 3,470 5,100 27 27 26.70 3,640
DXG 21.55 18.75 20.15 20.05 64,490 20.10 61,910 20.15 33,220 20.20 62,860 0.05 20.20 4,230 20.25 11,940 20.30 8,090 456,250 20.20 20.30 20.10 2,930 3,000
FCN 25.70 22.40 24.05 24.15 27,000 24.20 8,510 24.25 890 24.25 610 0.20 24.30 14,400 24.35 14,910 24.40 40,250 130,040 24 24.25 24 45,050 3,000
HSG 29.35 25.55 27.45 27.30 22,230 27.35 5,120 27.40 12,010 27.45 2,020 0 27.45 8,000 27.50 22,910 27.55 25,450 51,730 27.50 27.55 27.40 14,880 3,000
SSM 18.10 14.90 16.50 16.50 3,200 16.50 1,000 0 16.60 800 16.80 1,000 17 2,000 3,100 16.50 16.50 16.50 3,000
PHP 13.20 10.80 12 12 3,000 12.10 5,000 12.20 5,000 13 3,000 1 13 8,300 3,000 13 13 13 2,700
KBC 14.10 12.30 13.20 13.20 118,890 13.25 45,440 13.30 67,960 13.35 30,000 0.15 13.35 53,970 13.40 31,630 13.45 53,440 144,810 13.25 13.35 13.25 5,800 2,200
VTB 17.90 15.60 16.75 15.70 100 16 610 16.10 2,300 16.90 10 0.15 16.90 90 17 70 17.10 100 1,410 16 16.90 16 10 1,400
IMP 70.50 61.30 65.90 64.80 170 64.90 2,280 65 1,190 64.90 1,300 -1 65.80 1,000 65.90 560 66 1,710 1,300 64.90 64.90 64.90 1,300
VNM 159.20 138.40 148.80 148.40 3,680 148.50 40,490 148.60 450 148.70 270 -0.10 148.70 2,610 148.80 27,800 149 1,920 15,560 148.60 148.70 148.50 3,920 1,270
NNC 60.80 53 56.90 55.50 2,530 55.80 8,290 55.90 560 56 10 -0.90 56 90 56.50 100 57 4,710 1,010 55.80 56 55.80 1,010
CSM 15.55 13.55 14.55 14.30 220 14.40 20 14.45 10,410 14.45 500 -0.10 14.50 5,020 14.55 11,420 14.60 31,950 15,370 14.50 14.50 14.45 1,000
KDC 41.35 35.95 38.65 38.55 11,300 38.60 16,310 38.65 7,200 38.70 400 0.05 38.70 3,890 38.75 3,360 38.80 5,080 24,160 38.65 38.75 38.65 1,000 1,000
MST 15.80 13 14.40 14.40 6,800 14.50 5,600 14.60 4,500 14.70 3,100 0.30 14.70 1,300 14.80 8,600 14.90 8,400 18,200 14.50 14.70 14.50 1,000
MSN 59.90 52.10 56 55.70 6,250 55.80 6,000 56 4,360 56 500 0 56.40 1,000 56.50 2,000 56.60 9,500 4,480 56 56 56 900 800
BFC 41.70 36.30 39 38.60 250 38.70 10,090 38.75 700 39 20 0 39 3,670 39.40 500 39.45 570 15,970 38.80 39 38.80 690
REE 37.15 32.35 34.75 34.50 26,730 34.55 15,100 34.60 13,200 34.65 1,090 -0.10 34.65 2,910 34.70 7,470 34.75 5,020 94,190 34.90 34.90 34.50 630
BMP 84.50 73.50 79 78.80 1,400 79 3,820 79.10 3,200 79.20 1,490 0.20 79.20 2,460 79.30 3,250 79.40 200 132,860 79.10 80.10 79.10 600
CMT 12.15 10.65 11.40 12 610 0.60 12 480 12.10 200 12.15 300 610 11 12 11 610 590
NSC 115.50 100.50 108 100.60 400 100.70 110 100.80 10 106 540 -2 106 1,460 107 680 108 300 840 108 108 106 300 540
SAM 7.35 6.39 6.87 6.86 2,100 6.87 18,510 6.88 5,700 6.88 2,000 0.01 6.89 11,500 6.90 10,270 6.95 2,000 21,320 6.87 6.89 6.87 520
DSN 60.10 52.30 56.20 55.30 200 55.50 320 55.70 30 55.70 590 -0.50 56 390 56.20 1,650 56.50 530 690 56 56 55.70 500
DPM 23.55 20.55 22.05 21.90 26,350 21.95 14,310 22 7,970 22 200 -0.05 22.05 7,530 22.10 131,200 22.15 115,030 52,180 22.10 22.10 22 300 490
NT2 30.60 26.60 28.60 28.10 10,510 28.20 18,050 28.25 150 28.25 7,000 -0.35 28.30 2,440 28.60 3,110 28.70 1,250 43,210 28.30 28.30 28.25 5,850 350
PMC 76.80 63 69.90 68.50 100 68.60 100 70.10 100 70 300 0.10 70.90 100 71 500 72 100 300 70 70 70 300
STB 12.30 10.70 11.50 11.35 58,050 11.40 156,460 11.45 23,260 11.50 2,200 0 11.50 25,000 11.55 29,290 11.60 80,620 17,090 11.55 11.55 11.50 300
GMD 46.20 40.20 43.20 43 86,270 43.05 11,940 43.10 8,930 43.20 4,000 0 43.20 70 43.25 290 43.50 28,700 38,490 43.25 43.25 43.10 270
SSC 69.30 60.30 64.80 60.30 210 60.40 300 60.50 170 61.10 230 -3.70 230 61.10 61.10 61.10 230
VSH 19 16.60 17.80 17.10 2,000 17.40 1,000 17.50 2,000 17.60 100 -0.20 17.60 100 17.90 3,580 17.95 1,000 260 17.60 17.60 17.60 160
BBC 118.70 103.30 111 103.30 10 103.40 120 103.50 20 111 10 0 114.90 10 115 20 116 30 140 103.40 111 103.40 130
STG 21.15 18.45 19.80 20.10 4,900 20.20 1,000 20.30 1,000 20.70 250 0.90 20.70 2,680 20.75 7,100 20.80 8,490 85,210 19.80 20.70 19.80 120
INC 6.90 5.70 6.30 5.70 100 6 100 6.90 100 6.90 100 0.60 100 6.90 6.90 6.90 100
PMB 11.80 9.80 10.80 9.90 3,000 10 100 9.80 100 -1 100 9.80 9.80 9.80 100
PSE 11.80 9.80 10.80 11.70 100 0.90 11.80 100 200 9.80 11.70 9.80 100
TCL 29.90 26 27.95 26.30 300 26.50 200 26.60 300 28 100 0.05 27.95 100 28 4,900 28.40 200 100 28 28 28 100
VTS 16.50 13.50 15 13.50 100 -1.50 16.30 100 100 13.50 13.50 13.50 100
KDH 27.15 23.65 25.40 25.35 1,500 25.40 2,050 25.50 500 25.60 1,000 0.20 25.60 2,740 25.65 500 25.70 1,500 7,010 25.60 25.60 25.40 2,500 20
SAB 297.40 258.60 278 272 300 275 220 275.50 200 279 20 1 279 100 280.80 10 280.90 10 210 275.60 284 275.60 20
TCR 3.95 3.45 3.70 3.50 3,000 3.51 100 3.70 10 0 3.70 2,990 3.85 1,000 3.88 60 10 3.70 3.70 3.70 10
AAA 37.05 32.25 34.65 34.55 13,120 34.60 19,540 34.65 20,150 34.70 6,000 0.05 34.70 15,020 34.80 9,380 34.85 60,950 114,280 34.65 34.75 34.60 6,500
AAM 10.45 9.13 9.81 9.51 50 9.75 200 9.76 40 10.35 10 0.54 10.40 30 10 10.35 10.35 10.35
ABC 19.80 14.80 17.30 17 11,700 17.10 1,000 17.20 1,000 17.30 0 17.50 1,000 17.80 3,700 17.90 5,200
ABI 32.70 24.30 28.50 28.50 100 28.70 500 28.80 500 32.70 100 4.20 30.50 1,000 30.70 1,000 30.90 200 600 29.30 32.70 29.30 600
ABT 35.80 31.20 33.50 32.50 10 32.60 10 32.70 2,000 33.90 10 0.40 33.55 10 33.65 1,010 33.80 10 110 33.50 33.90 33.50 10
AC4 22.60 9.80 16.20 16.20 0
ACB 35.60 29.20 32.40 31.90 4,500 32 76,300 32.10 28,000 32.20 500 -0.20 32.20 6,500 32.30 10,000 32.40 26,600 226,700 32.40 32.40 32
ACC 26.40 23 24.70 23 30 23.30 1,300 23.50 200 24.70 0 24.70 1,040 24.80 40 25 40
ACE 33 24.40 28.70 25.50 4,100 25.60 200 28.70 0 27.90 100 28 1,000 28.50 1,800
ACL 9.30 8.10 8.70 8.10 20 8.70 0 8.69 1,000 8.70 220 9.29 2,180
ACM 1.80 1.60 1.70 1.60 482,300 1.70 919,200 1.80 1,500 0.10 1.80 384,200 64,900 1.70 1.80 1.70
ACS 13.80 10.20 12 11 100 -1 12 1,000 12.50 1,000 13.50 1,500 100 11 11 11
ACV 78.60 58.20 68.40 67.40 1,300 68 100 68.20 200 68.40 0 68.50 500 69 6,200 69.50 100
ADC 18 14.80 16.40 15 10,000 15.40 200 15.50 2,000 16.40 0
ADP 35.30 26.10 30.70 30 100 30.70 0 33.80 500 33.90 300 34 13,700
ADS 20.40 17.80 19.10 19.05 320 19.10 260 19.15 260 19.20 940 0.10 19.20 1,000 19.25 3,200 19.30 1,890 14,400 19 19.20 19
AFC 14.30 10.70 12.50 12.50 0 14 1,800
AFX 4.30 3.30 3.80 3.70 3,900 3.80 2,200 3.90 2,900 3.90 300 0.10 4.30 500 300 3.90 3.90 3.90
AGF 9.30 8.10 8.70 8.70 0 9.09 40 9.10 290
AGM 9.70 8.44 9.07 8.45 500 8.50 1,000 8.51 1,990 8.51 10 -0.56 9.07 1,300 9.10 1,680 9.15 32,000 20 9.07 9.07 8.51
AGP 27.20 20.20 23.70 24.50 5,000 0.80 25 5,000 5,000 24.50 24.50 24.50
AGR 5.94 5.18 5.56 5.48 7,050 5.50 13,950 5.51 5,500 5.53 2,080 -0.03 5.53 750 5.57 2,500 5.58 1,530 14,010 5.55 5.59 5.53
AGX 29.90 22.10 26 23 200 26 0
ALT 14.80 12.20 13.50 12.50 400 13.50 0
ALV 14.10 11.70 12.90 13.20 200 13.30 300 13.50 3,500 14.10 15,000 1.20 14 3,000 14.10 7,300 41,000 12.70 14.10 12.70
AMC 28.60 23.40 26 25.70 1,400 25.80 200 26 5,000 26 0 26.40 300 26.50 1,500 27 1,600
AMD 11.20 9.77 10.50 10.30 33,750 10.35 38,500 10.40 2,500 10.35 50,000 -0.15 10.50 2,000 10.60 5,500 10.65 10,810 109,130 10.50 10.50 10.35
AME 4.80 4 4.40 4.40 0
AMP 17.20 12.80 15 15 0
AMS 9.60 7.20 8.40 7.60 1,200 8.40 0 8.70 700 8.90 8,100 9 7,000
AMV 16.10 13.30 14.70 14 2,300 14.30 500 14.70 1,000 14.70 1,800 0 15 1,500 15.50 1,200 16 300 5,400 14.70 15 14.70
ANT 11.50 8.50 10 8.60 100 10 0
ANV 11 9.58 10.30 10.10 11,070 10.20 6,980 10.30 2,320 10.30 2,350 0 10.35 3,430 10.40 6,330 10.45 10 55,240 9.90 10.30 9.90
APC 55.30 48.10 51.70 53.10 800 53.20 20 53.30 140 53.30 420 1.60 54.40 3,130 54.50 5,000 54.70 4,600 53,510 55.30 55.30 52.50
APF 57.50 42.50 50 42.50 1,000 43 2,000 45 200 50 0
APG 5.62 4.90 5.26 5.16 2,000 5.19 2,000 5.22 15,700 5.32 500 0.06 5.32 4,700 5.33 400 5.34 2,000 64,250 5.26 5.32 5.26
API 33.40 27.40 30.40 27.40 10,200 27.50 1,000 33.40 100 3 31 1,000 33.30 1,400 33.40 3,200 100 33.40 33.40 33.40 100
APL 23.50 10.10 16.80 16.80 0
APP 11 9 10 10 0 11 100
APS 3.50 2.90 3.20 3 21,500 3.10 45,200 3.20 39,500 3.20 34,000 0 3.30 48,100 3.40 65,300 3.50 51,400 37,100 3.30 3.30 3.20
ARM 25.50 20.90 23.20 20.90 100 21.10 100 21.30 100 23.20 0
ART 26.20 19.40 22.80 22 16,100 22.10 3,100 22.20 2,800 22.10 100 -0.70 22.40 5,700 22.50 100 22.70 100 75,100 22.60 22.60 22
ASA 2.90 2.50 2.70 2.50 20,800 2.60 17,800 2.70 3,800 2.70 1,200 0 2.80 21,600 2.90 13,700 5,400 2.60 2.70 2.60
ASD 1.40 0.60 1 0.60 100 1.40 200 1 0
ASM 11.50 10 10.75 10.60 218,200 10.65 206,500 10.70 151,100 10.75 22,000 0 10.75 38,850 10.80 33,310 10.85 141,480 367,180 10.75 10.80 10.75
ASP 6.95 6.05 6.50 6.45 3,880 6.46 1,000 6.47 500 6.50 0 6.60 20,410 6.65 1,000 6.70 1,000
ATA 1.10 0.90 1 0.90 4,000 1 0 1 100,500 1.10 117,400
ATB 3.30 2.50 2.90 2.60 84,200 2.70 54,100 2.80 24,200 3 2,100 0.10 3 10,400 3.10 42,300 3.20 32,000 14,200 2.90 3 2.80
ATG 3.96 3.46 3.71 3.66 1,820 3.68 2,000 3.69 60 3.69 40 -0.02 3.71 8,000 3.72 1,600 3.73 41,000 2,540 3.71 3.71 3.69
ATS 26.50 21.70 24.10 24.10 0
AUM 14.80 6.40 10.60 10.60 0
AVF 0.40 0.40 0.40
B82 2.60 2.20 2.40 2.20 10,000 2.30 2,000 2.40 0 2.60 500
BAX 25.80 21.20 23.50 21.50 300 23.50 0 24.50 1,300 25 1,000
BBS 13.40 11 12.20 12.20 1,000 12.30 200 12.20 0
BCC 9 7.40 8.20 8 1,600 8.10 20,000 8.20 14,600 8.20 0 8.40 8,300 8.50 15,000 8.60 2,200
BCE 6.16 5.36 5.76 5.61 100 5.65 100 5.70 900 5.78 80 0.02 5.78 3,580 5.79 4,040 5.84 3,430 80 5.78 5.78 5.78
BCI 32.55 28.35 30.45 30.40 2,000 30.45 2,000 30.50 500 30.50 1,500 0.05 30.55 500 30.60 1,000 30.70 500 1,500 30.50 30.50 30.50
BCP 7.20 5.40 6.30 5.40 2,000 6.30 0 7.20 1,000
BDB 11 9 10 10 0
BDF 31.60 23.40 27.50 27.50 0
BDG 31 23 27 27 0 30 100 30.50 5,000
BDP 14 6 10 10 0
BDT 12.40 9.20 10.80 9.50 700 10 2,000 10.80 0 12 400 12.40 700
BDW 7.20 5.40 6.30 6.30 0
BED 41.80 34.20 38 38 0
BEL 9.90 4.30 7.10 7.10 0
BHA 17.20 12.80 15 15 0 16.20 2,300 17.20 2,900
BHC 3.20 2.40 2.80 2.80 0
BHN 121.90 106.10 114 111 1,450 111.10 200 114 60 114 1,330 0 116 120 117 200 118 950 2,250 114 116 114
BHP 11.50 8.50 10 8.50 100 8.60 300 10 0 10.90 500 11 1,000
BHT 4.80 4 4.40 4.40 0
BHV 5.60 4.20 4.90 4.90 0
BIC 34.45 29.95 32.20 31 200 31.05 500 31.10 100 32.20 0 32.50 1,050 33 650 33.60 2,600
BID 22.70 19.80 21.25 21.10 11,750 21.15 20,100 21.25 15,110 21.30 10,100 0.05 21.30 3,100 21.35 19,170 21.40 20,030 76,830 21.10 21.35 21.10 2,970
BII 2.80 2.40 2.60 2.40 70,900 2.50 67,700 2.60 51,800 2.60 4,000 0 2.70 113,500 2.80 97,000 14,900 2.70 2.70 2.60
BKC 9 7.40 8.20 8.20 0
BLF 4.70 3.90 4.30 3.90 1,000 4.30 0 4.10 500 4.20 1,900 4.30 1,100
BLI 8.60 6.40 7.50 7 7,100 7.50 0 7.50 1,900 7.80 2,000 8.50 1,800
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 44.80 19.20 32 32 0 44.50 200
BMC 19.35 16.85 18.10 17.35 5,000 17.50 1,000 18.10 0 18.10 1,400 18.20 2,400 18.30 1,500
BMD 8.20 6.20 7.20 7.20 0
BMI 30.40 26.50 28.45 26.70 2,000 27 100 28 140 28.45 0 28.50 920 28.80 150 29 100
BMJ 17.20 12.80 15 15 0 16.90 100 17.20 100
BMN 11.60 5 8.30 8.30 0
BMV 14 6 10 10 0
BPC 19.80 16.20 18 17.50 5,000 17.80 7,300 18 0 18.30 1,000 18.40 100 18.50 100
BRC 11.95 10.45 11.20 10.45 1,000 11.20 0 11.50 1,020
BRR 12.60 9.40 11 11 0 12 3,700 12.30 1,000 12.40 100
BRS 9.90 4.30 7.10 7.10 500 7.10 0
BSC 15.80 13 14.40 14.40 0
BSD 49.40 36.60 43 43 0 43 6,600
BSG 11.50 8.50 10 10 0 9.90 3,500 10 3,300 10.50 100
BSI 15.60 13.60 14.60 14 3,000 14.10 1,000 14.15 1,710 14.65 10 0.05 14.65 10 14.70 2,230 14.75 2,000 1,110 14.15 14.65 14.15
BSL 16.60 12.40 14.50 14.50 0 15 700 15.50 1,000 16.40 5,700
BSP 32.60 24.20 28.40 28 2,300 28.50 2,000 29 1,000 29.50 1,000 1.10 30 1,600 30.50 2,500 31 2,100 4,500 29.50 29.50 29.50
BSQ 26.90 19.90 23.40 23 1,000 23.20 1,000 23.40 0 24.50 1,600 25 100 26.90 100
BST 14.30 11.70 13 13 0
BT1 20.70 15.30 18 18 0
BT6 5.70 4.30 5 4.80 1,000 4.90 200 5 0 5.10 6,000 5.20 1,000 5.60 1,000
BTB 11.50 8.50 10 8.50 100 8.80 500 10 0 10 4,800 10.10 1,000
BTC 67.60 50 58.80 58.80 0
BTD 21.10 15.70 18.40 18.60 1,500 18.70 2,500 18.80 900 19.20 400 0.80 19.50 200 19.90 200 20 4,000 3,500 18.80 20.90 18.80 2,100
BTG 6 4.60 5.30 4.60 100 5.30 0 6 100
BTH 10.20 4.40 7.30 7.30 0
BTP 11.40 9.96 10.70 10 5,000 10.10 500 10.20 320 10.60 100 -0.10 10.60 4,900 10.70 760 10.80 1,000 100 10.60 10.60 10.60
BTR 8.60 6.40 7.50 7.50 0
BTS 6 5 5.50 5.30 200 5.40 600 5.50 600 5.50 0 6 100
BTT 38 33.10 35.55 35 10 35.60 1,000 35.65 300 35.55 0 36.50 20 36.95 420 37 330
BTU 6 4.60 5.30 4.60 100 6 100 5.30 0
BTV 29.60 12.80 21.20 21.20 0 21.70 100
BTW 17.80 13.20 15.50 13.20 200 15.20 200 15.50 400 0 15.80 500 15.90 1,000 16.40 100 1,300 15.50 15.50 15.50 1,300
BVG 1.40 1.20 1.30 1.20 24,100 1.30 10,000 1.30 0 1.40 22,600
BVH 60 52.20 56.10 55.10 10 55.20 2,520 55.50 190 55.50 1,680 -0.60 55.90 330 56 70 56.10 820 2,260 56.10 56.10 55.50 200
BVN 8.90 6.70 7.80 7.80 0 8.50 500 8.80 500
BVS 21.80 18 19.90 18.50 20,000 19.20 1,700 19.30 300 19.90 0 19.80 2,800 19.90 11,200 20 7,600
BWA 7 5.20 6.10 6.10 0
BWE 28.45 24.75 26.60 26.50 20,390 26.60 11,600 26.65 21,760 26.80 5,000 0.20 26.80 700 26.85 1,000 26.90 12,200 7,210 26.65 26.80 26.65
BXH 25.60 21 23.30 23.30 0
C12 24 10.40 17.20 17.20 0
C21 25.70 19.10 22.40 22 6,400 22.10 1,600 22.20 1,300 22.40 0 22.50 400 22.60 1,000 22.70 1,000
C32 37.10 32.30 34.70 34.30 3,400 34.40 2,150 34.50 2,700 34.60 2,500 -0.10 34.60 250 34.70 1,760 34.90 1,500 25,840 34.70 34.70 34.50 10,000
C36 19.10 8.30 13.70 13.70 0
C47 19.90 17.30 18.60 18.35 1,100 18.40 2,500 18.50 10,000 18.60 0 18.60 40 18.70 2,450 18.80 5,150
C69 8.60 7.20 7.90 7.60 12,500 7.70 14,500 7.80 8,100 7.90 5,000 0 7.90 11,100 8 11,300 8.10 19,800 31,100 7.70 7.90 7.70
C71 11.70 8.70 10.20 10.20 0 10.50 900 11 100 11.70 500
C92 7.90 6.50 7.20 6.50 100 7.20 0 7.90 900
CAD 1.10 0.90 1 1 0 1 19,200 1.10 7,000
CAN 29.50 24.30 26.90 25.50 200 25.90 100 26 3,100 26 5,000 -0.90 5,000 26 26 26
CAP 42.90 35.10 39 36 1,000 36.50 1,000 37 2,000 39 0 39 300 39.30 1,800 39.40 1,700
CAV 57.70 50.30 54 53.20 3,200 53.30 3,900 53.50 4,150 54 40 0 54 20,050 54.30 2,000 54.40 4,800 40 54 54 54
CBI 8.20 3.60 5.90 5.90 0
CBS 30.80 13.20 22 22 0
CC1 20.50 15.30 17.90 15.50 500 17.90 0 18 300 20.50 700
CC4 5.60 4.20 4.90 4.90 0
CCH 11.50 8.50 10 10 0
CCI 16.15 14.05 15.10 14.35 120 14.50 100 15 100 15.10 0 16.10 50
CCL 4.31 3.75 4.03 3.86 5,700 3.89 320 3.90 3,780 3.90 1,700 -0.13 3.91 16,560 3.96 1,100 3.97 5,470 74,890 4.03 4.03 3.84 9,620
CCM 43.50 35.70 39.60 36.10 100 39 500 43 100 3.40 43 200 100 43 43 43
CCP 16.10 11.90 14 15.80 100 1.80 14 1,000 15.60 300 15.80 700 100 15.80 15.80 15.80
CCR 21.50 15.90 18.70 18.70 0
CCT 14 6 10 10 0
CCV 9.90 4.30 7.10 7.10 0
CDC 17.50 15.30 16.40 15.30 10 16 5,000 16.40 5,000 16.40 0 17.30 14,630 17.35 5,000
CDG 10.80 8 9.40 10.80 500 9.40 0
CDH 13.70 5.90 9.80 9.80 0
CDN 24.60 20.20 22.40 20.20 400 21 300 23 200 0.60 22.70 2,400 22.80 500 22.90 100 200 22.40 23 22.40 200
CDO 3.63 3.17 3.40 3.37 4,010 3.38 9,860 3.39 1,900 3.41 440 0.01 3.40 640 3.41 12,380 3.42 1,910 7,590 3.38 3.41 3.38
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0
CEC 14.80 11 12.90 12.90 0
CEE 25.25 21.95 23.60 23.40 3,700 23.50 3,510 23.55 12,350 23.60 0 24.80 5,000 24.85 2,000 24.90 6,250
CEG 20 8.60 14.30 14.30 0
CEO 11.30 9.30 10.30 10 101,200 10.10 104,800 10.20 150,700 10.30 10,000 0 10.30 14,700 10.40 188,300 10.50 160,300 345,400 10.20 10.40 10.20
CET 6.30 5.30 5.80 5.50 1,600 5.60 11,500 5.70 4,500 5.80 400 0 5.80 12,000 5.90 1,300 6 6,400 5,800 5.90 5.90 5.80
CFC 16.50 12.30 14.40 14.40 0 14 1,000 14.10 1,000 14.20 1,000
CGP 8.50 6.30 7.40 6.40 2,000 7.30 1,000 7.40 400 7.40 0 8 100 8.10 8,000 8.50 300
CGV 3.40 2.60 3 2.60 500 2.90 900 3 0 3.20 500 3.30 400 3.40 7,100
CH5 42 18 30 30 0
CHC 14 6 10 10 0
CHS 11.60 8.60 10.10 10 200 10.10 200 10.10 0 11.30 100 11.60 100
CI5 23.10 9.90 16.50 10 2,000 16.50 0
CID 3.90 2.90 3.40 2.90 200 3.40 0
CIG 2.51 2.19 2.35 2.22 30 2.49 10 0.14 2.49 30 2.50 2,000 2.51 1,010 20 2.49 2.49 2.49 10
CII 36.35 31.65 34 33.60 20,450 33.70 8,720 33.80 7,980 34 6,700 0 34 32,710 34.25 1,000 34.30 22,000 49,570 34 34.40 33.80 47,050
CIP 16.20 7 11.60 11.60 0
CJC 25.80 21.20 23.50 23.50 0
CKD 13.80 10.20 12 10.20 100 12 100 13.80 8,800 12 0
CKH 8.10 6.10 7.10 6.80 200 7.10 0
CKV 19.80 16.20 18 18 0 19.40 2,000
CLC 79 68.80 73.90 70 10 71.70 10 72.40 50 73.90 10 0 73.80 160 73.90 1,150 74 2,000 10 73.90 73.90 73.90 10
CLG 6.34 5.52 5.93 5.53 200 5.55 1,000 5.56 1,550 6.03 10 0.10 6 1,000 6.02 400 6.03 1,280 4,790 5.56 6.03 5.56
CLH 15.90 13.10 14.50 14.50 0 14.50 1,400 15.50 2,000 15.80 2,000
CLL 28.45 24.75 26.60 26 40 26.55 50 26.65 130 26.60 0 28 30 28.20 350 28.40 2,000
CLM 14.90 12.30 13.60 13.60 0
CLW 20.30 17.70 19 17.80 15,560 18.50 10,000 19 0 20 700
CLX 12 9 10.50 9 2,000 9.20 2,000 10.50 10,000 10.50 0 11 8,500 12 1,400
CMC 7.50 6.30 6.90 6.90 0 7.50 200