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 # 22/08/2017

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 761.26 ( -7.53    -0.98% )
KL: 154,105,690   GT: 2,891 (tỷ)
HNX 100.87 ( -0.26    -0.26% )
KL: 43,888,447   GT: 498 (tỷ)
UPCOM 54.13 ( -0.13    -0.24% )
KL: 6,987,007   GT: 130 (tỷ)
VN30 738.20 ( -5.46    -0.73% )
KL: 33,121,000   GT: 1,234 (tỷ)
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
AAA 35.05 30.55 32.80 31.90 35,320 31.95 29,840 32 64,380 32 109,370 -0.80 32.05 20,000 32.10 13,410 32.20 6,110 1,740,130 32.95 32.95 31.80 2,030
AAM 11 9.58 10.30 9.67 1,050 9.68 10 10.25 220 10.30 10 0 10.30 410 10.35 1,050 10.40 1,030 160 9.66 10.30 9.66
ABC 19.50 14.50 17 16.90 5,000 17 13,900 17.10 500 17.10 1,900 0.10 17.40 500 17.50 2,000 17.60 1,900 78,300 17.20 17.50 17
ABI 39.30 29.10 34.20 32.50 500 32.60 200 32.80 100 34 100 -0.20 34 2,300 34.20 2,000 34.50 2,000 3,400 33.10 34 33 2,100
ABT 38.70 33.70 36.20 34.30 500 34.60 10 34.70 10 36 500 -0.20 35.90 50 36 590 36.15 670 700 36.15 36.15 36
AC4 12.30 9.10 10.70 10.70 100 12.30 200 10.70 0
ACB 28.80 23.60 26.20 25.90 91,000 26 48,900 26.10 9,000 26.20 320 0 26.20 38,000 26.30 44,000 26.40 48,800 986,120 26.30 26.50 26
ACC 27.45 23.95 25.70 24.70 60 24.75 10 24.80 150 25.50 30 -0.20 25.40 80 25.50 1,740 25.60 10 270 25.70 25.70 25.20 70
ACE 32.60 24.20 28.40 27.60 500 27.70 1,100 28.40 0 28.80 1,100 29.60 100 29.70 500
ACL 8.98 7.82 8.40 7.88 10 8.25 260 8.30 500 8.50 0.10 8.50 3,070 8.55 400 8.60 3,860 720 8.40 8.54 8.25
ACM 2.30 1.90 2.10 1.90 185,100 2 656,900 2.10 3,500 0 2.10 18,700 2.20 429,800 2.30 502,200 472,000 2.10 2.20 2.10
ACS 23 17 20 20 0 20 2,900
ACV 62.20 46 54.10 53.80 8,800 53.90 10,000 54 4,000 54.40 50 0.30 54.50 4,000 54.60 2,000 54.70 5,000 8,950 54.50 55 54 3,200
ADC 16.50 13.50 15 13.50 400 15 900 15 0 16.30 200 100 15 15 15 100
ADP 35.60 26.40 31 29 2,000 31 0 32 1,000 32.50 300 34.50 500 2,000 31 31 31
ADS 20.70 18 19.35 19.20 720 19.25 560 19.45 20 19.50 520 0.15 19.50 1,470 19.55 4,300 19.60 3,930 169,180 19.45 19.60 19.30
AFC 17.50 13.10 15.30 13.10 100 15.30 0 16 1,000 17.50 1,100
AFX 4.60 3.40 4 3.60 400 3.70 1,700 4 0 4.10 300 4.20 300 4.40 400
AGF 10.45 9.10 9.78 9.25 1,000 9.28 200 9.29 50 9.77 20 -0.01 9.78 100 9.79 3,670 9.80 10,100 510 9.77 9.77 9.77
AGM 9.84 8.56 9.20 8.70 440 8.80 500 8.90 650 9.15 -0.05 9.15 1,270 9.19 400 9.20 1,360 40 8.65 9.15 8.65
AGP 25.30 18.70 22 19 500 19.50 100 20 100 22 0 22 800
AGR 6.05 5.27 5.66 5.39 100 5.40 19,380 5.41 3,420 5.42 78,940 -0.24 5.42 18,180 5.43 16,140 5.48 1,710 1,643,410 5.51 5.54 5.37 90
AGX 47.10 34.90 41 41 0 41 1,000
ALT 13.40 11 12.20 12.20 0 13.40 400
ALV 13.30 10.90 12.10 11.20 100 11.30 100 11.80 800 12.10 0 12.10 1,200 12.50 4,200 12.60 4,200 60,000 12.60 12.80 12.10
AMC 29.90 24.50 27.20 25.40 500 25.50 2,300 26 1,000 27.10 -0.10 26.90 1,200 27 1,200 27.20 6,100 300 27.10 27.10 27.10
AMD 12.15 10.65 11.40 11.20 21,800 11.25 11,000 11.30 41,530 11.30 37,520 -0.10 11.45 1,330 11.50 50,850 11.55 5,000 684,180 11.40 11.70 11.20 60
AME 4.90 4.10 4.50 4.50 0
AMP 22.50 16.70 19.60 19.60 0
AMS 10 7.40 8.70 8.60 2,000 8.70 0 8.80 1,000 8.90 3,300 9 4,000
AMV 15.90 13.10 14.50 13.60 2,600 14 1,800 14.30 500 14.50 0 14.50 1,200 15 300 15.50 600 3,900 14.90 15 14.50
ANT 11.50 8.50 10 10 0 10 2,000 10.10 10,000 10.80 5,000
ANV 8.56 7.44 8 7.80 14,880 7.81 100 7.90 5,300 8 4,610 0 8 2,390 8.05 870 8.09 10 55,980 8 8.20 7.80
APC 41.30 35.90 38.60 36.80 300 36.90 2,290 37 5,760 37 15,300 -1.60 37.30 1,500 38 280 38.30 3,000 45,330 38.40 38.40 36.90
APF 66.70 49.30 58 57.50 4,300 58 4,000 58 1,000 0 58.20 2,000 58.50 4,000 59 1,000 6,000 58 58 58
APG 6.33 5.51 5.92 5.78 2,890 5.79 800 5.80 5,000 5.91 5,000 -0.01 5.90 9,400 5.91 14,800 5.92 15,220 294,600 5.93 5.93 5.78
API 33.10 27.10 30.10 27.80 100 27.90 100 29.20 500 29.50 200 -0.60 29.50 3,700 30.50 100 30.60 100 1,200 29.50 29.50 29.50
APL 23.50 10.10 16.80 16.80 0
APP 10.80 9 9.90 9.90 0 10.80 400
APS 4.70 3.90 4.30 4.10 112,600 4.20 115,200 4.30 19,800 4.30 60 0 4.40 82,500 4.50 72,300 4.60 114,300 750,260 4.40 4.40 4.20
ARM 28.80 23.60 26.20 26 10,000 26.10 100 26.20 0
ART 24.10 17.90 21 23.90 309,000 24 311,700 24.10 987,900 24.10 3.10 976,000 23.90 24.10 18 6,500
ASA 3 2.60 2.80 2.60 38,700 2.70 49,100 2.80 10,800 2.90 400 0.10 2.90 15,800 3 27,700 61,400 2.80 2.90 2.80
ASD 1.40 0.60 1 0.60 200 1 0
ASM 13.10 11.40 12.25 12.15 173,710 12.20 151,100 12.25 128,640 12.30 38,600 0.05 12.30 13,800 12.35 17,050 12.40 22,000 4,191,190 12.20 12.45 12.20 200
ASP 6.99 6.09 6.54 6.10 13,200 6.11 5,000 6.12 10,010 6.30 3,400 -0.24 6.29 600 6.30 1,430 6.32 3,450 190,070 6.65 6.65 6.09
ATA 0.80 0.80 0.80
ATG 4.75 4.13 4.44 4.27 100 4.28 4,300 4.29 1,500 4.30 14,340 -0.14 4.30 2,020 4.35 19,710 4.37 5,000 359,550 4.44 4.60 4.20
ATS 14.70 12.10 13.40 12.20 5,000 12.40 6,000 12.50 5,000 13.60 100 0.20 13.60 100 13.90 2,300 10,100 12.50 13.60 12.50
AUM 14.80 6.40 10.60 10.60 0
AVF 0.40 0.40 0.40
B82 2.80 2.40 2.60 2.40 3,200 2.50 2,000 2.60 0 2.60 400 2.70 1,500 2.80 100 600 2.60 2.60 2.60
BAX 22 18 20 18 100 20 0 20 500 20.50 500 20.90 600
BBC 118.70 103.30 111 104 50 105.50 20 105.60 20 111 0 116 20 117 30 117.40 20
BBS 14.60 12 13.30 12.20 100 12.30 200 13 100 13.30 200 0 13.90 200 14 300 14.20 1,100 1,300 12.20 14 12 100
BCC 11.10 9.10 10.10 9.70 3,000 9.80 78,000 9.90 11,900 9.90 20 -0.20 10 14,100 10.10 14,300 10.20 19,400 253,020 10 10.20 9.80
BCE 6.24 5.44 5.84 5.70 2,000 5.71 3,000 5.75 5,000 5.91 5,010 0.07 5.91 3,300 5.92 1,000 5.94 720 14,110 5.83 5.91 5.80 200 3,500
BCG 7.61 6.63 7.12 7.13 500 7.15 6,800 7.18 2,040 7.20 48,280 0.08 7.20 10,090 7.21 5,060 7.22 26,000 952,250 7.12 7.24 7.12 587,000 6,160
BCI 31 27 29 28.80 6,200 28.90 2,000 29 30 29 0 29.10 1,950 29.20 1,000 29.30 3,000 7,520 29 29.10 29
BCP 9.30 6.90 8.10 6.90 1,000 7.10 1,000 8 300 8 -0.10 8.50 100 9 200 100 8 8 8
BDB 10.80 9 9.90 9.90 0
BDF 37.90 16.30 27.10 27.10 0
BDG 34.50 25.50 30 26 2,000 26.50 200 30 0 29.50 400 30 19,900 34.50 100
BDP 14 6 10 10 0
BDW 4.80 3.60 4.20 4.50 1,000 4.60 600 4.80 4,000 4.80 0.60 1,400 4.80 4.80 4.80
BED 41.80 34.20 38 34.20 100 38 0
BEL 9.90 4.30 7.10 7.10 0
BFC 42.80 37.20 40 40.15 3,160 40.20 2,830 40.25 5,220 41 510 1 41 9,950 41.20 3,700 41.25 700 128,390 40 41 40 110,000
BGM 0.86 0.86 0.86
BHA 12.60 9.40 11 11 5,000 11 0
BHC 3.60 2.80 3.20 3.20 0
BHN 86.30 75.10 80.70 80.60 4,250 80.70 5,000 80.90 1,470 81.30 1,650 0.60 81.30 2,270 81.40 1,170 81.50 1,990 52,890 80.70 81.50 80.50 12,230
BHP 12 9 10.50 9 200 9.10 100 10.30 2,000 10.50 0 11.70 700
BHS 22.65 19.75 21.20 21.20 68,730 21.25 23,290 21.30 68,100 21.30 143,300 0.10 21.40 10,450 21.45 8,060 21.50 30,300 2,708,950 21.40 21.70 21.10 324,930
BHT 5 4.20 4.60 4.20 100 4.80 0.20 4.70 5,000 1,000 4.80 4.80 4.80
BHV 7.50 5.70 6.60 6.60 0
BIC 38.65 33.65 36.15 34.40 200 34.65 100 35.10 50 35.95 1,410 -0.20 35.95 600 36 3,720 36.25 100 4,720 36.15 36.15 35.95 4,700
BID 21 18.30 19.65 19.05 26,910 19.10 92,460 19.15 55,390 19.15 174,550 -0.50 19.25 820 19.30 4,440 19.35 20,510 1,799,420 19.60 19.60 19.15 31,790
BII 3.80 3.20 3.50 3.20 44,000 3.30 206,400 3.40 27,800 3.40 15,500 -0.10 3.50 232,000 3.60 191,300 3.70 218,600 599,600 3.40 3.50 3.30
BKC 6.80 5.60 6.20 6.20 0 6.60 500 6.70 100 6.80 1,600
BLF 5.70 4.70 5.20 5.20 0 4.70 9,200 5.10 500 5.20 500
BLI 8.20 6.20 7.20 7 3,000 7.10 400 7.50 0.30 7.70 400 7.80 1,300 7.90 500 200 7.40 7.50 7.40
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 36.80 27.20 32 32 0 35 1,000
BMC 17.50 15.30 16.40 16.30 4,040 16.35 3,310 16.40 700 16.70 2,010 0.30 16.70 1,170 16.75 1,000 16.85 3,000 21,270 16.50 16.90 16.35
BMD 8.20 6.20 7.20 7.20 2,800 7.40 4,000 7.20 0
BMI 31.45 27.35 29.40 28.50 700 28.55 100 29.40 5,230 29.40 1,700 0 29.60 1,080 29.65 2,950 29.70 3,370 15,560 29.70 29.70 29.40 15,550
BMJ 17.20 12.80 15 13 500 15 0 14.90 100 17.20 100
BMN 11.60 5 8.30 8.30 0
BMP 86.10 74.90 80.50 79.10 60 79.20 390 79.50 11,000 80.20 24,750 -0.30 80.20 2,140 80.40 980 80.50 2,940 282,520 79.50 80.40 78 75,320 25,000
BMV 14 6 10 10 0
BPC 18.70 15.30 17 16.30 1,000 16.40 1,000 16.70 2,000 17 0 17 2,000 17.50 1,000 18 3,300 9,000 16.90 17 16.90
BRC 12.15 10.65 11.40 10.70 8,100 11.40 0 11.20 10,000 11.40 7,990 11.95 30
BRR 12.60 9.40 11 9.40 200 10 -1 12 2,000 200 10 10 10
BRS 10 4.40 7.20 7 500 7.20 300 7.10 -0.10 4,800 7.10 7.10 7.10
BSC 17.60 14.40 16 15.80 1,800 16 0
BSD 60.20 25.80 43 43 0 40 300 43 5,000
BSG 10 7.40 8.70 8.20 100 8.70 0 8.50 700 8.60 700 9.90 100
BSI 16.65 14.55 15.60 15.10 2,000 15.20 4,400 15.50 1,340 16 1,010 0.40 15.70 490 15.80 500 15.90 600 6,650 16 16.30 15.60
BSL 18.90 14.10 16.50 14.10 100 16.50 0 18.90 11,900
BSP 27.80 20.60 24.20 22.50 2,000 23.50 900 23.60 100 23.80 -0.40 24.30 700 27.20 800 27.80 3,000 3,200 23.90 23.90 23.80
BSQ 27.60 20.40 24 23.70 1,000 23.80 1,000 23.90 2,000 24 0 24 100 24.50 100 25 2,600 2,200 24 24.20 24
BST 14.60 12 13.30 13.30 0
BT1 19.50 14.50 17 17 0
BT6 5.80 4.40 5.10 4.70 1,000 4.80 100 4.90 2,500 5.10 0 5.10 3,800 5.20 800 5.30 1,000 3,700 5.10 5.10 5.10
BTB 11.60 8.60 10.10 8.60 500 9 100 10.10 0 10.30 3,000 10.50 2,000 11.50 5,700
BTC 52.90 39.10 46 46 1,000 46 0
BTD 18.90 14.10 16.50 15 11,100 15.10 200 15.20 300 16.50 0 16 800 16.50 4,000 16.70 2,000 10,500 17 17 16 200
BTG 4.30 3.30 3.80 4.30 1,100 3.80 0
BTP 12.65 11.05 11.85 11.50 1,000 11.55 3,100 11.60 20 11.70 10 -0.15 11.70 490 11.80 1,000 11.85 780 4,140 11.70 11.70 11.60
BTR 11 8.20 9.60 9.60 0
BTS 7.40 6.20 6.80 6.50 2,700 6.80 0 7 1,000 7.10 900
BTT 37.65 32.75 35.20 33.25 200 33.40 420 33.45 300 37 10 1.80 37 90 37.50 200 37.60 10 490 33.05 37 33.05
BTU 11.60 8.60 10.10 8.60 1,000 8.60 -1.50 100 8.60 8.60 8.60 100
BTV 25 18.60 21.80 25 3.20 25 200 1,300 25 25 24
BTW 17.80 13.20 15.50 13.20 200 14.50 3,000 15.30 500 15.50 0 15.70 100 15.80 800 16 2,000 13.20 13.20
BVG 1.80 1.40 1.60 1.40 47,100 1.50 44,600 1.60 0 1.60 7,900 1.70 37,900 1.80 81,900 4,100 1.70 1.70 1.60
BVH 58.80 51.20 55 53.60 5,220 53.70 8,920 53.80 6,170 53.80 28,900 -1.20 54 850 54.10 2,840 54.20 11,000 212,560 54.50 55.10 53.80 35,000 28,430
BVN 11.50 8.50 10 10 0 9.20 1,000 10 1,800
BVS 23.10 18.90 21 19.40 100 19.80 700 19.90 100 20.90 6,000 -0.10 20.90 3,700 21 16,600 21.10 5,000 42,300 20.40 20.90 20 40,000
BWA 5.60 4.20 4.90 4.90 1,500 4.90 0
BWE 27.45 23.95 25.70 25.15 5,530 25.20 470 25.40 940 25.40 1,000 -0.30 25.60 1,000 25.65 1,500 25.70 7,050 16,960 25.70 25.70 25.15
BXH 19.30 15.90 17.60 17.60 0
C12 24 10.40 17.20 17.20 0
C21 28 20.80 24.40 23.90 1,100 24 5,000 24.10 3,100 24.40 500 0 24.40 1,800 24.50 3,000 24.60 400 49,600 24.40 24.40 23.50
C32 38.50 33.50 36 35.50 210 35.70 30 35.90 200 35.95 4,300 -0.05 35.95 1,590 36 13,410 36.10 20,020 103,730 36.10 36.10 35.20 40
C36 19.10 8.30 13.70 13.70 0
C47 21.90 19.10 20.50 19.70 1,870 19.80 1,840 20 3,630 20 4,740 -0.50 20.40 2,000 20.50 7,400 20.60 5,000 65,480 19.60 20.80 19.60
C69 7.70 6.30 7 6.80 14,500 6.90 18,800 7 6,500 7 2,100 0 7.10 21,000 7.20 16,600 7.30 13,500 33,400 7 7.10 6.90
C71 11.50 8.50 10 9 2,000 10 3,500 10 0 11 100 11.50 2,000
C92 12.80 10.60 11.70 10.60 300 11 300 11.70 100 11.70 0
CAD 1.60 1.20 1.40 1.40 0
CAN 30.10 24.70 27.40 27.40 0 27 200 27.50 400 30.10 200
CAP 35.20 28.80 32 32.60 600 32.70 500 32.80 200 32.80 100 0.80 32.90 1,000 33 1,300 33.20 500 6,600 33.40 33.50 32.80
CAV 55.60 48.40 52 51.10 1,910 51.20 220 51.30 100 51.50 100 -0.50 51.80 10 51.90 80 52 5,640 8,670 52 52 51.20 1,990
CBS 30.80 13.20 22 22 0
CC1 25.10 18.70 21.90 18.80 200 20 -1.90 22.90 100 25 2,600 25.10 400 800 18.70 23 18.70
CC4 11.50 8.50 10 10 29,500 10 0 20,500 10 10 10
CCI 16.20 14.10 15.15 15 1,000 15.10 2,000 15.20 210 16 50 0.85 16 1,010 16.10 1,000 16.20 1,000 9,050 15.30 16 15.20
CCL 5.17 4.51 4.84 4.86 21,000 4.89 19,000 4.90 5,840 4.90 22,580 0.06 5 1,000 5.05 4,070 5.10 5,210 702,940 4.85 5.17 4.84 300,000 7,020
CCM 46.20 37.80 42 46.10 4.10 40 100 46 400 46.10 300 200 46.10 46.10 46.10
CCP 18.50 13.70 16.10 16.10 0 14.90 300 15.20 1,000 16.30 1,000
CCR 75.60 56 65.80 65.80 0
CCT 14 6 10 10 0
CCV 9.90 4.30 7.10 7.10 0
CDC 17.95 15.65 16.80 16 5,000 16.50 2,000 16.80 5,000 16.80 10,000 0 16.90 5,000 17 50 17.05 10 36,010 16.95 16.95 16.70
CDG 13 5.60 9.30 9.30 500 9.30 0
CDH 13.70 5.90 9.80 9.80 0
CDN 24.20 19.80 22 20 100 20.20 2,500 22 0 21.60 1,000 22 58,000 22.90 1,000
CDO 4.06 3.54 3.80 3.72 1,510 3.73 25,310 3.74 4,000 3.79 5,300 -0.01 3.79 2,680 3.80 22,830 3.81 12,730 288,820 3.80 3.84 3.74 8,900
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0
CEC 15.50 11.50 13.50 13.50 0
CEE 26.75 23.25 25 24.30 22,000 24.50 12,500 24.55 10,790 25 0 24.80 3,000 25 12,190 25.20 13,450 83,480 24.70 25 24.55
CEG 16.20 12 14.10 14.10 0
CEO 11.40 9.40 10.40 10.10 118,000 10.20 342,400 10.30 77,000 10.40 50 0 10.40 275,700 10.50 220,600 10.60 124,100 1,323,150 10.40 10.40 10.20
CET 8.10 6.70 7.40 7.20 13,800 7.30 11,100 7.40 8,700 7.40 5,200 0 7.50 9,200 7.60 9,100 7.70 5,000 67,300 7.50 7.50 7.20
CFC 8.60 6.40 7.50 7.50 0
CGP 9 6.80 7.90 7.90 0
CGV 3.90 2.90 3.40 3 2,000 3.40 0 3.50 500 3.90 1,000
CH5 42 18 30 30 0
CHC 14 6 10 10 0
CHP 27.05 23.55 25.30 25.20 2,400 25.30 5,120 25.40 1,200 25.60 6,570 0.30 25.60 250 25.70 1,000 25.80 15,000 130,320 25.30 25.70 25 72,430
CHS 12.50 9.30 10.90 10 500 10.10 100 10.20 1,000 10.90 0 11.80 100 12.30 2,000 12.50 100
CI5 18.90 14.10 16.50 16.50 0 18.90 700
CID 5.70 4.30 5 5 0 4.30 100 5 2,600
CIG 3.10 2.70 2.90 2.70 37,400 2.80 -0.10 2.80 2,560 2.95 100 3 500 28,160 2.71 3.10 2.70
CII 38 33.10 35.55 34.40 2,000 34.50 600 34.90 10 35 29,900 -0.55 35 13,670 35.15 520 35.20 280 246,010 35.90 35.90 34 74,780 91,310
CJC 25.80 21.20 23.50 23.50 0
CKD 13.40 10 11.70 10 3,600 13.40 5,000 11.70 0
CKH 8.10 6.10 7.10 6.10 10,000 6.50 3,000 7.10 0
CKV 19.80 16.20 18 18 0
CLC 74.20 64.60 69.40 65.80 50 66.40 150 66.90 80 69.30 20 -0.10 69.20 280 69.30 690 69.40 5,450 1,200 67 69.30 67 1,010
CLG 6.42 5.58 6 5.62 500 5.65 10 5.91 510 5.91 1,500 -0.09 5.97 170 5.98 20 6 11,950 14,170 6.10 6.10 5.58
CLH 17.30 14.30 15.80 15.80 0 14.30 1,100 14.50 500 15.80 2,000
CLL 28.35 24.65 26.50 26 100 26.50 10,740 26.50 0 26.90 1,030 26.95 2,000 27.50 590 3,260 26.50 26.50 26.50
CLM 17.60 14.40 16 16 0 16 1,800
CLW 21.05 18.35 19.70 19.70 0 19.50 1,600 19.70 30 20.45 230
CLX 12.60 9.40 11 9.40 100 11 2,000 11.10 0.10 11.10 2,900 11.20 100 11.40 200 4,000 11 11.10 11
CMC 8.90 7.30 8.10 7.30 100 8.10 0 8.50 400 8.90 3,000
CMF 163.30 70.10 116.70 70.10 200 90 -26.70 163.30 100 500 90 90 90 500
CMG 16.70 14.60 15.65 16.35 20 16.40 10 16.70 2,520 16.70 6,010 1.05 187,170 15.70 16.70 15.70 45,730 24,000
CMI 4.60 3.80 4.20 4 4,900 4.10 25,000 4.20 20,400 4.20 31,600 0 4.30 4,200 4.40 10,200 4.50 51,600 633,100 4.40 4.60 4.20
CMK 14.50 6.30 10.40 10.40 0
CMN 39.10 28.90 34 29.30 1,000 30 1,000 30.10 1,000 30.10 -3.90 35.40 100 35.50 1,000 36 1,500 100 30.10 30.10 30.10
CMP 14.10 6.10 10.10 10.10 0
CMS 6 5 5.50 5 1,000 5.10 3,500 5.20 1,000 5.60 0.10 5.60 300 5.70 900 5.80 1,300 500 5.30 5.60 5.20
CMT 11.20 9.77 10.50 9.80 -0.70 9.80 410 9.90 700 10 4,990 3,630 9.80 10.40 9.77 520
CMV 20.65 17.95 19.30 18 10 20.20 130 20.20 870 0.90 1,000 20.20 20.20 20.20
CMW 14.80 6.40 10.60 10.60 0
CMX 5.42 4.72 5.07 4.72 1,300 4.73 330 4.74 10 4.90 6,240 -0.17 4.90 680 5 5,710 5.02 90 38,640 5 5.05 4.72
CNC 46 34 40 38.20 100 38.50 500 38.60 100 40 0 40 500 41 400 43 1,000 100 40 40 40
CNG 31.65 27.55 29.60 29.05 1,190 29.10 730 29.20 50 29.60 250 0 29.60 250 29.90 30,830 30.80 250 6,250 29.05 29.90 29.05 1,010
CNH 11.10 8.30 9.70 9.70 200 9.80 200 9.80 0.10 100 9.80 9.80 9.80
CNN 16.60 12.40 14.50 12.40 1,000 12.50 1,000 14.50 0
CNT 2.50 1.90 2.20 2.20 0
COM 62.40 54.40 58.40 55.90 -2.50 57.90 10 58 100 58.90 10 30 56.60 56.60 55.90
CPC 44 36 40 40 0 40 300 40.50 900 41 8,800 5,800 40 40 36 1,600 3,200
CPH 11.60 5 8.30 8.50 100 8.30 0
CPI 4.10 3.10 3.60 3.60 0
CQT 3.40 2.60 3 3.10 3,000 3 0
CSC 34.40 28.20 31.30 31.20 2,200 31.30 1,300 31.40 1,200 31.50 1,300 0.20 31.50 800 31.60 2,100 31.70 4,500 19,600 31.70 31.70 31.30
CSM 17.25 15.05 16.15 15.75 6,800 15.80 23,610 15.85 5,100 15.85 5,510 -0.30 16 10,710 16.10 5,000 16.15 5,000 151,840 16.20 16.20 15.80 4,000 4,000
CSV 35.60 31 33.30 32.20 400 32.30 400 32.40 300 33.80 1,900 0.50 33.80 40 34 2,500 34.30 160 70,820 33.30 33.80 32
CT3 9.70 7.30 8.50 8.50 0 8.80 500 9 100
CT6 6.60 5.40 6 6 0 6.60 100
CTA 1.70 1.50 1.60 1.50 9,800 1.60 100 1.70 10 0.10 1.70 4,300 110 1.70 1.70 1.70
CTB 30.80 25.20 28 25.20 200 25.40 200 28 0 28 100 29.90 900 30.20 200
CTC 4.80 4 4.40 4.20 100 4.30 300 4.40 100 4.50 0.10 4.60 100 4.70 200 4.80 100 700 4.50 4.50 4.50
CTD 224 194.80 209.40 209.50 330 209.70 10 210 1,490 210 530 0.60 210.80 1,030 210.90 20 211 4,160 44,370 209.10 212 209 8,800 3,120
CTF 29.55 25.75 27.65 27 500 27.30 520 27.40 900 27.65 500 0 27.65 5,470 27.70 13,970 27.80 2,800 15,660 27.70 27.70 27.60
CTG 19.80 17.30 18.55 18.15 57,210 18.20 85,510 18.25 50,070 18.25 74,150 -0.30 18.30 10,300 18.35 14,680 18.40 23,800 1,344,850 18.55 18.55 18.25 348,000
CTI 32.50 28.30 30.40 29.50 6,000 29.60 2,000 29.65 2,500 29.70 10,100 -0.70 29.70 10,750 29.75 1,000 29.80 13,900 306,440 30.35 30.45 29.40 17,250
CTN 0.80 0.80 0.80
CTP 26 21.40 23.70 21.60 6,000 22 21,200 22.50 10,700 22.50 1,000 -1.20 23.50 2,000 23.60 5,000 23.70 4,900 351,700 23.80 24 22.50
CTS 12.30 10.70 11.50 11 62,530 11.05 33,310 11.10 10 11.10 51,650 -0.40 11.20 6,710 11.25 8,600 11.30 5,300 444,860 11.50 11.60 11.10
CTT 8.60 7.20 7.90 7.90 0 7.90 500 8.30 1,500 8.40 500
CTW 7.70 3.30 5.50 6 500 5.50 0
CTX 20.90 17.10 19 17.20 500 17.30 500 17.70 100 18 -1 20.90 3,500 19,900 18.90 19 18
CVC 14.70 6.30 10.50 10.50 0
CVH 17.60 7.60 12.60 12.60 0
CVN 5.80 4.80 5.30 4.90 6,000 5 12,800 5.10 4,300 5.10 3,700 -0.20 5.30 3,100 5.40 3,000 5.50 8,000 49,600 5.30 5.30 5.10
CVT 49.60 40.60 45.10 44.50 26,800 44.60 18,500 44.70 10,300 44.70 170 -0.40 44.80 8,200 44.90 53,400 45 7,200 332,870 45.40 45.40 44.50 1,200
CX8 10 8.20 9.10 8.50 100 8.90 200 9.10 0
CXH 10.30 7.70 9 9 0
CYC 2.30 1.70 2 1.70 7,200 1.80 5,000 2 1,000 2 0 2.10 1,200 2.20 1,300 2.30 2,400
CZC 8 6 7 7 0 8 1,200
D11 11.80 9.80 10.80 10 3,000 10.60 800 10.70 200 10.60 -0.20 11.70 200 11.80 200 1,200 11.80 11.80 10.60
D26 11.60 5 8.30 8.30 0
D2D 40.65 35.35 38 36.50 1,000 36.60 1,000 37.40 250 37.60 10 -0.40 37.60 750 37.90 540 38 2,310 9,330 37.90 37.90 37.40
DAC 10.30 7.70 9 9 0
DAD 21.80 18 19.90 18.50 200 19 200 19.90 0 19.80 100 19.90 600 20 3,000 2,600 19.30 19.90 19 1,600
DAE 18.70 15.30 17 15.60 100 16 100 16.30 1,000 17 0 17.50 200 18 6,100
DAG 14.05 12.25 13.15 12.95 11,880 13 6,770 13.05 1,780 13.05 7,000 -0.10 13.15 8,740 13.20 10,990 13.25 7,380 138,170 13.15 13.25 12.95
DAH 6.07 5.29 5.68 5.66 10,000 5.67 5,000 5.68 110 5.68 2,100 0 5.69 1,210 5.70 19,460 5.72 100 296,090 5.66 5.69 5.66
DAP 43.70 32.30 38 37 500 38 0 39 100
DAR 6.40 4.80 5.60 4.80 700 6.30 200 6.40 1,800 5.60 0
DAS 3.60 1.60 2.60 1.60 1,000 2.60 0
DAT 32.65 28.45 30.55 30.55 0 30.55 100 32.65 30