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 # 25/02/2018

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 1,102.85 ( 26.82    2.49% )
KL: 189,076,046   GT: 6,044 (tỷ)
HNX 126.24 ( 1.55    1.24% )
KL: 47,959,472   GT: 824 (tỷ)
UPCOM 59.56 ( 0.26    0.44% )
KL: 10,677,508   GT: 230 (tỷ)
VN30 1,089.96 ( 25.68    2.41% )
KL: 87,886,563   GT: 4,050 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: HUG (10.90)    VIP (7.40)    VPH (11.30)    
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 30.40 26.50 28.45 28.45 12,830 28.50 5,460 28.60 6,050 28.65 44,940 0.20 28.65 6,720 28.70 5,100 28.75 7,000 1,149,100 28.70 28.75 28.25 3,520 500
AAM 11.65 10.15 10.90 10.20 10,100 10.25 50 10.80 -0.10 10.85 1,010 10.90 8,980 10.95 5,000 4,410 10.80 10.90 10.80 500
ABC 18.60 13.80 16.20 16.40 1,500 16.50 1,500 16.60 4,900 16.60 400 0.40 16.80 2,000 16.90 5,800 17 17,400 26,000 16.90 16.90 16.40
ABI 27.30 20.30 23.80 23.80 3,100 24 400 24.50 500 26 2.20 25.60 400 25.80 300 26 3,100 3,000 23.80 27.30 23.80 2,000 2,100
ABT 36.30 31.60 33.95 32 10 32.05 10 32.10 10 34.25 40 0.30 34.10 300 34.15 10 34.20 190 210 34.10 34.35 32.10 200
AC4 15.60 11.60 13.60 13.10 2,400 13.20 2,500 13.60 0
ACB 48.60 39.80 44.20 44.40 40,900 44.50 91,100 44.60 31,300 44.70 268,800 0.50 44.70 11,500 44.80 233,600 44.90 87,700 4,132,500 44.20 45 43.90
ACC 22.85 19.95 21.40 20 20 21.20 30 21.50 0.10 21.50 220 21.60 550 21.70 10 290 21.50 21.50 21.20 170
ACE 31.50 23.30 27.40 26 700 26.10 1,700 26.20 200 28 0.60 28 800 28.10 100 28.20 800 500 26.10 28.20 26.10
ACL 8.77 7.63 8.20 7.80 5,070 7.95 1,600 8 4,000 8.01 50 -0.19 8.01 80 8.10 9,990 8.19 40 60,090 8.20 8.20 7.63 49,470
ACM 1.30 1.10 1.20 1.10 300,300 1.20 117,600 1.20 7,000 0 1.30 418,900 1.30 418,900 77,200 1.20 1.30 1.20
ACS 15.80 11.80 13.80 13.80 500 14.10 1,000 14.10 2,000 0.30 15.50 3,000 2,000 14.10 14.10 14.10
ACV 106 78.40 92.20 91.60 1,200 91.70 100 92 1,000 92.20 400 0 92.20 2,000 92.50 8,100 92.90 100 100,000 92.20 93 91 141,410 117,200
ADC 18.70 15.30 17 15.30 600 16.50 100 17 0 100 17 17 17
ADP 33.20 24.60 28.90 25.70 1,600 26.10 200 26.10 200 -2.80 27 100 27.50 100 28 100 500 25.70 26.10 25.70 300
ADS 18.15 15.85 17 16.30 500 16.40 660 16.50 50 17.10 500 0.10 17.10 2,400 17.15 13,800 17.20 3,340 5,560 17.15 17.15 16.50
AFC 11.50 8.50 10 10 0
AFX 5.60 4.20 4.90 4.20 4,400 4.30 10,000 4.40 10,000 4.90 0 5.60 20,900
AG1 13.80 10.20 12 12 0
AGF 8.26 7.18 7.72 7.20 110 7.25 550 7.30 100 7.72 0 7.71 150 7.72 980 8.20 1,340
AGM 9.25 8.05 8.65 8.20 300 8.30 290 8.65 0 8.90 920 8.95 340 9 2,000 2,000 8.66 8.66 8.65
AGP 28.10 20.90 24.50 24.50 0 26 3,100 28.10 1,000
AGR 6.09 5.31 5.70 5.68 37,030 5.70 5,100 5.71 4,880 5.71 9,110 0.01 5.72 5,000 5.73 1,080 5.75 200 156,040 5.70 5.77 5.65 11,900 8,780
AGX 37.30 16.10 26.70 16.10 100 26.70 0
ALT 14.30 11.70 13 11.80 2,000 12 300 12.10 1,000 13 0 13.30 100 13.50 500
ALV 9.40 7.80 8.60 8.20 2,200 8.50 2,000 8.60 600 8.60 7,600 0 8.70 1,200 8.90 500 9 14,900 77,700 8.60 8.60 8.20
AMC 26.40 21.60 24 21.80 100 22 200 22.20 200 24 0 24.50 500 25.90 1,800 26.20 500
AMD 5.89 5.13 5.51 5.50 14,230 5.51 31,000 5.53 10,300 5.53 37,970 0.02 5.54 50,000 5.55 7,200 5.56 2,000 2,027,850 5.55 5.57 5.45
AME 15.40 12.60 14 15 1 14.10 500 15 2,900 15.10 3,300 100 15 15 15
AMP 18.60 13.80 16.20 16.20 0
AMS 9.80 7.40 8.60 8.10 300 8.30 100 8.70 2,500 0.10 8.70 2,200 8.80 3,000 8.90 3,000 4,000 8.60 8.70 8.60 4,000
AMV 17 14 15.50 14.50 600 14.70 400 15.50 100 15.50 100 0 16 1,000 16.20 600 16.70 500 3,000 15.50 15.50 15.50
ANT 10.90 8.10 9.50 8.10 2,000 8.50 300 9.50 0
ANV 17.50 15.30 16.40 16.35 40,610 16.40 125,520 16.45 102,650 16.50 97,760 0.10 16.50 38,980 16.60 24,640 16.65 20,000 1,164,810 16.30 16.90 16.20 1,200
APC 77.40 67.40 72.40 72.40 5,010 72.50 110 72.60 910 72.70 10 0.30 72.70 470 72.80 910 72.90 2,000 33,940 72 72.90 71.90 2,000
APF 52.90 39.10 46 43 200 44 600 45 -1 45 1,000 45.30 400 46 44,600 700 44.90 45 44
APG 6.43 5.59 6.01 6.01 1,000 6.02 1,000 6.03 1,000 6.05 2,000 0.04 6.04 8,110 6.05 52,810 6.06 6,000 381,480 6.05 6.09 5.95
API 32.10 26.30 29.20 29.50 100 29.70 200 29.90 200 30 600 0.80 30.40 100 30.90 100 31 300 2,600 29.90 31.80 27.70 2,300 600
APL 23.50 10.10 16.80 16.80 0
APP 10.80 9 9.90 9.90 0 9.90 100 10.80 100 8,300 9.90 9.90 9.90
APS 3.10 2.70 2.90 2.70 23,800 2.80 203,000 2.90 22,500 2.90 5,000 0 3 2,600 3.10 112,400 171,500 2.90 3 2.90
ARM 35.60 29.20 32.40 29.50 100 32.40 1,200 32.50 100 35.60 3.20 200 35 35.60 35
ART 11.70 8.70 10.20 9.80 33,600 9.90 9,300 10 23,500 10 3,500 -0.20 10.10 14,100 10.20 21,400 10.30 59,900 217,000 10 10.20 10 200
ASA 3.10 2.70 2.90 2.70 26,300 2.80 2,600 2.90 0 2.90 1,100 3 14,500 3.10 47,200 57,200 3 3 2.80
ASD 0.90 0.90 0.90
ASM 10.90 9.49 10.20 9.95 110,110 10 160,180 10.05 55,350 10.10 167,450 -0.10 10.10 14,420 10.15 78,800 10.20 140,100 2,102,600 10.15 10.20 10.05
ASP 8.34 7.26 7.80 7.79 10 7.80 20,000 7.85 80 7.85 90 0.05 7.90 2,600 7.95 4,510 7.98 300 6,040 7.80 7.95 7.80
AST 76.20 66.40 71.30 71.70 530 71.80 2,030 71.90 100 72 1,970 0.70 72 22,510 72.20 1,300 72.30 100 172,900 72 72 71.50 8,870
ATA 1.40 1.20 1.30 1.20 400 1.30 800 1.30 300 0 1.40 238,900 313,200 1.30 1.30 1.20
ATB 2.30 1.70 2 1.80 129,900 1.90 123,000 2 166,100 2.10 200 0.10 2.10 53,400 2.20 43,600 2.30 66,600 483,100 2 2.10 2
ATG 2.88 2.52 2.70 2.52 35,650 -0.18 2.52 78,540 2.53 2,780 2.55 120 377,240 2.55 2.66 2.52
ATS 45.90 37.70 41.80 41.90 600 42 300 42.10 500 42.20 300 0.40 42.50 700 42.60 700 42.70 1,000 13,800 41.80 42.60 41.80
AUM 14.80 6.40 10.60 10.60 0
AVC 35 26 30.50 26 500 28 1,500 28.50 500 30 -0.50 30 9,800 30.50 14,400 35 100 3,800 26 30.50 26
AVF 0.30 0.30 0.30
B82 3.10 2.70 2.90 3.10 0.20 3.10 4,500 8,600 2.70 3.10 2.70
BAB 26.30 19.50 22.90 22.70 17,800 22.90 11,200 23 1,000 23.10 0.20 59,400 22.60 23.10 22.60
BAL 28.70 21.30 25 25.20 0.20 25 2,300 25.20 6,000 100 25.20 25.20 25.20
BAX 25.30 20.70 23 23 7,000 23 0 24.90 1,000 25.30 1,000
BBC 94.10 81.90 88 83 60 83.50 10 87.70 10 87.80 -0.20 87.80 190 88 10 90 400 2,950 82.50 87.80 81.90 920
BBM 16.80 7.20 12 12 0 11.50 2,000
BBS 9.90 8.10 9 9 0
BCC 7.50 6.30 6.90 6.50 22,000 6.60 30,000 6.70 12,400 6.90 100 0 6.90 11,200 7 13,600 7.10 12,400 8,200 6.70 6.90 6.70
BCE 6.24 5.44 5.84 5.75 2,000 5.76 1,040 5.80 3,520 5.90 10 0.06 5.90 500 5.93 100 5.94 2,400 19,240 5.84 6 5.80 12,000
BCG 6.35 5.53 5.94 5.65 1,200 5.66 1,490 5.68 100 5.94 10,020 0 5.94 3,030 5.96 20,000 5.98 390 23,290 5.90 5.99 5.62 6,970
BCI 44.50 38.70 41.60 41.60 0
BCP 6 4.60 5.30 4.70 100 4.90 100 6 4,100 6 0.70 900 5 6 5
BDB 4.60 3.80 4.20 3.80 1,000 4.20 0
BDF 18.90 14.10 16.50 16.50 0
BDG 35.60 26.40 31 26.40 1,000 31 0 34 10,300 35.60 100
BDP 14 6 10 10 0
BDT 13.90 10.30 12.10 12 3,400 12 -0.10 13.50 1,500 13.90 2,200 1,100 12.10 12.10 12
BDW 15.50 11.50 13.50 13.50 0
BED 34.10 27.90 31 30 500 30.50 1,000 31 1,000 31 0
BEL 9.90 4.30 7.10 7.10 0
BFC 35.05 30.55 32.80 32.80 2,500 32.85 1,600 32.95 20 33.10 210 0.30 33.10 70 33.20 3,370 33.25 5,000 99,920 33.20 33.40 32.80
BGW 11.50 8.50 10 10 0
BHA 15.50 11.50 13.50 13.20 2,100 13.50 0
BHC 3.20 2.40 2.80 2.40 5,000 2.60 50,000 2.80 0
BHN 159 138.20 148.60 146.50 50 146.80 1,000 146.90 500 150.20 1.60 150.20 490 150.90 490 151 300 620 141.10 157 141.10
BHP 11.80 8.80 10.30 8.80 1,000 10.30 0 10.50 400 11.80 200
BHT 3.60 3 3.30 3 300 3.30 0
BHV 4.90 3.70 4.30 4.30 0
BIC 40.65 35.35 38 35.50 200 35.70 50 36.50 110 40.60 4,530 2.60 40.60 460 25,190 36.55 40.60 35.50 15,200 22,000
BID 39.35 34.25 36.80 37 102,110 37.05 25,960 37.10 2,370 37.10 321,210 0.30 37.20 30,550 37.25 4,500 37.30 15,880 3,624,350 37 37.50 35.90 97,820 740,580
BII 1.50 1.30 1.40 1.30 5,800 -0.10 ATO 125,300 1.30 646,400 1.40 92,900 40,800 1.30 1.30 1.30
BKC 10 8.20 9.10 9.10 0 9.50 500 10 2,300
BLF 4.40 3.60 4 3.60 7,000 3.80 -0.20 3.80 2,000 3.90 9,700 4 30,800 6,400 3.80 4.40 3.80 6,400
BLI 8.10 6.10 7.10 6.30 200 6.60 1,000 6.80 1,100 6.80 200 -0.30 7.30 100 7.40 3,000 8.10 3,000 200 7.30 7.30 6.80
BLN 10.20 4.40 7.30 7.30 0
BLT 15.10 11.30 13.20 11.40 200 12 1,000 13.20 100 15.10 1.90 100 15.10 15.10 15.10
BMC 16.05 13.95 15 15 10 15.05 10 15.20 4,050 15.30 110 0.30 15.30 1,890 15.35 1,010 15.40 3,000 2,900 15.20 15.30 15.10 180
BMD 8 6 7 7 0
BMI 34.15 29.75 31.95 31 9,100 31.05 5,330 31.10 4,690 31.95 3,000 0 31.95 1,250 32 500 32.30 3,180 27,080 31.95 31.95 31.05 16,560 19,900
BMJ 13.50 10.10 11.80 10.10 1,000 10.20 3,100 10.30 1,100 10.20 -1.60 12.70 200 13 1,000 13.10 100 102,700 10.60 10.60 10.20
BMN 11.60 5 8.30 8.30 0
BMP 95.50 83.10 89.30 92.90 2,100 93 10,670 93.10 1,050 93.40 32,870 4.10 93.40 3,560 93.50 3,430 93.70 2,210 921,660 89.30 95 89.30 5,080 103,040
BMV 14 6 10 10 0
BPC 19.80 16.20 18 17 1,000 17.50 400 18 0 19 500 19.70 300 19.80 1,000
BPW 14 6 10 10 0
BQB 16.10 11.90 14 14 0 12.50 3,000
BRC 11.20 9.77 10.50 10.50 0 10.50 1,700 11 1,000
BRR 18.20 13.60 15.90 15.90 0 13.60 2,000 15 500 15.80 5,000
BRS 10 4.40 7.20 7.10 200 7.20 0
BSC 15.80 13 14.40 14.40 0
BSD 58.10 24.90 41.50 41.50 0
BSG 10.60 8 9.30 9.30 0 9 1,800 9.30 100 10.60 3,300 400 9.30 9.30 9.30
BSI 16.35 14.25 15.30 14.55 10 14.60 3,510 14.70 490 14.70 5,000 -0.60 15.10 5,880 15.20 15,000 15.30 6,890 36,200 15.65 15.65 14.60 15,000
BSL 17.20 12.80 15 15.50 1,000 15 0 17.20 100
BSP 28.70 21.30 25 21.30 100 24 5,900 24.10 900 24 -1 25 4,100 25.50 5,000 26.50 1,000 2,500 25 25 24
BSQ 26.30 19.50 22.90 22 200 22.60 2,000 22.90 0 23 700 23.50 800 24 600 500 22.90 22.90 22.90
BST 12.20 10 11.10 10.50 200 11 1,000 12 100 10.10 -1 100 10.10 10.10 10.10 100
BT1 19.50 14.50 17 17 0
BT6 6.30 4.70 5.50 4.70 1,000 5.50 0 5.40 200 5.50 1,300 5.60 1,100
BTB 10.10 7.50 8.80 8.80 0 10.10 100
BTC 85.40 36.60 61 61 0 63 300
BTD 19 14.20 16.60 16.10 1,000 16.50 3,200 16.60 1,500 16.60 0 17.20 2,000 17.30 1,800 17.40 1,000 300 16.60 16.60 16.60
BTG 8.40 3.60 6 3.60 100 6 0
BTH 6.90 5.10 6 5.20 400 5.20 -0.80 6 500 100 5.20 5.20 5.20
BTN 13.90 10.30 12.10 10.30 100 12.10 0
BTP 12.30 10.70 11.50 11.30 2,500 11.40 1,000 11.50 300 11.90 0.40 11.80 1,000 11.90 5,820 12 24,990 10 11.90 11.90 11.90
BTR 12 5.20 8.60 8.60 0
BTS 6.20 5.20 5.70 5.20 2,200 5.20 -0.50 5.50 17,200 5.70 1,500 5.90 100 4,900 5.20 5.30 5.20
BTT 37 32.20 34.60 32.20 10 32.25 10 34.20 200 34.70 0.10 36.50 290 36.80 270 37 190 10 34.70 34.70 34.70
BTU 7.50 5.70 6.60 6 100 6.10 100 7.50 100 6.60 0
BTV 23 17 20 20 0
BTW 16.50 13.50 15 15 100 16 5,000 15 0
BVG 1.70 1.30 1.50 1.30 5,000 1.40 1,500 1.50 100 1.50 2,700 0 1.60 12,800 1.70 20,000 6,000 1.50 1.50 1.50
BVH 85.60 74.40 80 83.60 350 83.90 1,430 84.40 500 84.80 59,690 4.80 84.80 9,990 84.90 1,150 85 21,140 622,650 81 84.80 80.50 495,290 327,260
BVN 17.20 12.80 15 14.90 10,000 15 17,000 15 0 15.40 3,000 15.90 40,000 16 22,000 20,000 15 15 15
BVS 20.70 17.10 18.90 18.30 300 18.40 4,700 18.50 1,700 18.90 2,100 0 18.90 1,900 19 60,100 19.10 5,100 56,800 18.50 19.20 18.50 7,200 46,100
BWA 11.90 5.10 8.50 8.50 0
BWE 28.85 25.15 27 27.20 11,300 27.30 35,500 27.40 19,500 27.45 16,030 0.45 27.45 18,400 27.50 145,140 27.55 20,000 121,750 26.90 27.45 26.60
BWS 34.30 25.50 29.90 29 600 29.20 1,000 30 0.10 30.10 1,000 32.50 1,000 34.20 100 1,100 30 30 30
BXH 20.30 16.70 18.50 16.70 9,000 18 800 18 -0.50 12,500 20.20 20.20 18
C12 11.50 8.50 10 10 0
C21 24.70 18.30 21.50 20.90 300 21 2,800 21.10 3,400 21.20 1,200 -0.30 21.20 100 21.50 2,900 21.60 300 20,900 21.30 21.50 21.20
C32 39.05 33.95 36.50 37.60 27,530 37.70 5,000 37.80 4,020 38 5,200 1.50 37.90 1,040 38 19,190 38.10 7,800 127,870 36.20 39.05 36.20
C36 19.10 8.30 13.70 13.70 0
C47 14.65 12.75 13.70 13 2,620 13.10 400 13.20 2,090 13.40 2,200 -0.30 13.40 350 13.45 50 13.50 7,970 16,710 13.20 13.60 13
C69 5.20 4.40 4.80 4.50 10,200 4.60 2,300 4.70 100 4.80 200 0 4.80 4,700 4.90 900 5 500 18,700 4.80 4.80 4.50
C71 12 9 10.50 9.10 200 10.50 0 10.50 1,300 11.50 1,000 12 700
C92 11 9 10 10 0 11 100
CAD 0.80 0.80 0.80
CAG 23.90 19.70 21.80 21.80 0 19.70 200 20 100 21.80 600
CAN 31.30 25.70 28.50 28.50 0 29 100 30 1,000 31 300
CAP 34.10 27.90 31 30.70 600 30.90 100 31 900 33.80 400 2.80 33.80 3,200 33.90 100 34 4,400 23,200 32 34 29.80
CAV 57.40 49.95 53.70 52.50 60 52.60 300 52.70 200 53 2,020 -0.70 53 2,190 53.30 570 53.40 2,000 9,840 53.70 53.70 52.70 260 2,000
CBI 8.20 3.60 5.90 5.90 0
CBS 17.20 12.80 15 15 0 15 6,400
CC1 14.80 11 12.90 11 2,000 12.90 0
CC4 14.60 10.80 12.70 12.70 0
CCH 10.20 4.40 7.30 7.30 0
CCI 15.80 13.80 14.80 13.90 720 14 10 14.80 0 15 2,000 15.10 1,000 15.20 1,000 150 14.80 14.80 14.80
CCL 4.49 3.91 4.20 4.10 2,100 4.11 10,000 4.12 10,400 4.24 420 0.04 4.24 15,580 4.25 18,550 4.29 410 52,800 4.20 4.25 4.07
CCM 26.20 21.60 23.90 22 100 22.10 100 25.20 1.30 24.90 100 25 500 25.10 400 200 25.20 25.20 25.20
CCP 22.70 16.90 19.80 19.90 0.10 19.80 1,000 19.90 1,200 100 19.90 19.90 19.90
CCR 25.20 10.80 18 18 0
CCT 14 6 10 10 0
CCV 34.60 25.60 30.10 30.10 0
CDC 18.70 16.30 17.50 16.35 400 17.10 100 17.20 610 17.50 50 0 17.50 1,160 17.60 1,230 17.70 500 60 17.20 17.50 17.20
CDG 17.20 12.80 15 13.10 100 15 0 17.20 200
CDH 13.70 5.90 9.80 9.80 0
CDN 19.60 16.20 17.90 16.90 100 17 400 17.50 2,000 17.90 0 17.90 4,800 18 3,000 18.60 1,500 2,000 17.90 17.90 17.90
CDO 1.38 1.20 1.29 1.33 2,400 1.34 76,630 1.35 20,610 1.35 10,270 0.06 1.36 60 1.37 6,350 1.38 82,310 96,120 1.20 1.37 1.20
CDR 17.20 7.40 12.30 12.30 0
CE1 12 9 10.50 10.50 0 12 2,800
CEC 10.40 7.80 9.10 9 1,400 9.10 0
CEE 22.25 19.35 20.80 19.35 270 19.40 10,100 19.50 850 19.50 10,000 -1.30 20.80 70 21 50 21.20 2,290 19,690 20.80 21.20 19.50 500
CEG 13.20 9.80 11.50 11.50 0
CEO 11.50 9.50 10.50 10.40 63,300 10.50 49,900 10.60 42,600 10.70 20,800 0.20 10.70 800 10.80 11,400 10.90 45,200 224,200 10.70 10.70 10.60
CER 14.90 6.50 10.70 10.70 0
CET 4.40 3.60 4 3.60 600 3.70 6,900 3.90 13,000 4 0 4 400 4.10 1,300 4.20 22,000 52,100 3.90 4 3.80
CFC 9.20 6.80 8 8 0
CGP 10 7.40 8.70 8.20 1,000 8.70 1,500 8.80 5,000 8.80 0.10 9 600 9.50 500 10 200 50,400 8.70 9 8.70
CGV 2.30 1.70 2 1.80 1,000 1.90 2,000 2 3,000 2 0 2.20 200 2.30 500
CH5 42 18 30 30 0
CHC 14 6 10 10 0
CHP 27.80 24.20 26 25.60 1,500 25.70 2,490 25.75 10 26 0 26 1,330 26.15 500 26.20 4,000 11,880 26.30 26.30 25.70 10,500
CHS 12.10 9.10 10.60 9.30 4,500 9.40 6,000 9.50 3,000 11.90 1.30 10.90 200 11.20 2,000 12 600 300 9.40 11.90 9.40 100
CI5 10.30 7.70 9 9 0 9.60 2,700 10.30 1,000
CIA 59.60 48.80 54.20 51.50 300 53 3,200 53.10 1,000 53.30 5,200 -0.90 53.30 700 53.70 1,900 53.80 1,000 23,800 54.20 54.20 53.10
CID 2.50 1.90 2.20 2.20 1,500 2.20 0
CIG 2.64 2.30 2.47 2.30 10,900 2.32 1,500 2.33 10 2.47 100 0 2.47 1,960 2.60 700 2.64 62,700 390 2.30 2.47 2.30
CII 38.90 33.90 36.40 36.40 123,700 36.45 3,000 36.50 4,440 36.50 302,380 0.10 36.70 500 36.75 1,700 36.80 27,090 609,970 36.70 37.20 36.50 39,130 132,730
CIP 14 6 10 10 0
CJC 25.80 21.20 23.50 23.50 0
CKD 19.50 14.50 17 16.50 1,000 16.60 5,000 16.80 5,000 17 0 17.10 4,000 17.20 5,000 17.30 10,000
CKH 8.50 3.70 6.10 3.70 100 5.20 100 5.30 100 6.10 0
CKV 19.30 15.90 17.60 15.90 200 16 500 16.10 100 19 1,100 1.40 1,100 19 19 19 1,100
CLC 34.20 29.80 32 31.30 100 31.40 2,000 31.45 110 32 100 0 32 1,900 32.45 200 32.50 710 5,560 31.80 32.45 31.80 110 5,120
CLG 4.62 4.02 4.32 4.03 1,500 4.32 0 4.40 50 4.41 110 4.42 810 140 4.59 4.59 4.32
CLH 15.50 12.70 14.10 13 5,000 13.10 1,200 13.20 1,000 14.10 0 14.20 900 14.30 1,600 15 1,000
CLL 29.15 25.35 27.25 27 100 27.25 200 27.30 5,580 27.30 0.05 28.50 1,070 29 1,000 29.15 1,430 120 27.30 27.30 27.30
CLM 19.30 15.90 17.60 17.60 0 19.30 1,000
CLW 21.50 18.70 20.10 18.70 250 18.70 -1.40 20.80 10 20.90 50 21 1,960 4,040 19 19 18.70 10
CLX 12.60 9.40 11 10 100 10.40 100 10.50 1,000 11 0 12 1,300 12.60 5,500
CMC 5.80 4.80 5.30 5.30 1,000 5.30 0 5.80 1,200
CMF 172.30 73.90 123.10 74 100 123.10 0
CMG 28.60 24.90 26.75 26.20 2,300 26.25 10 26.30 4,760 26.30 3,500 -0.45 26.50 1,000 26.80 2,170 26.85 1,930 75,560 26.75 27.10 26.30 50
CMI 1.70 1.50 1.60 1.50 40,800 -0.10 1.50 6,600 1.60 34,200 1.70 162,300 294,000 1.50 1.60 1.50
CMK 14.50 6.30 10.40 10.40 0
CMN 44.30 32.90 38.60 38.60 2,100 38.70 3,000 38.90 100 39 100 0.40 43.90 200 44.20 100 44.30 3,400 200 41.90 41.90 39
CMP 13.40 5.80 9.60 9.60 0
CMS 4 3.40 3.70 3.40 11,200 3.50 4,100 3.60 3,200 3.70 0 3.80 11,200 3.90 1,000 4 13,900
CMT 11.05 9.63 10.35 9.63 300 9.82 60 -0.53 9.82 1,620 9.83 20 9.99 20 2,070 9.63 9.83 9.63 70 1,420
CMV 24.60 21.40 23 23 0
CMW 14.80 6.40 10.60 10.60 0
CMX 4.99 4.35 4.67 4.35 10,000 4.36 760 4.37 10 -0.30 4.60 2,000 4.66 1,200 4.67 1,000 510 4.60 4.60 4.37
CNC 42.50 31.50 37 31.50 100 37 0 41.40 200
CNG 32.10 27.90 30 29.60 5,000 30 900 30.20 40 30.15 3,330 0.15 30.25 870 30.40 5,000 30.45 2,800 29,850 30 30.45 29.50 20 1,000
CNH 16.30 7.10 11.70 7.50 5,000 8 600 11.70 0 16.30 200
CNN 14.70 10.90 12.80 12.80 0 14.70 100
CNT 3.70 2.90 3.30 3.70 5,000 3.70 0.40 200 3.70 3.70 3.70
COM 60.90 53.10 57 53.10 10 55 200 55.20 50 57 0 58.50 20 58.90 10 60 380
CPC 40.90 33.50 37.20 33.80 500 36.30 1,200 -0.90 36.30 200 36.50 200 36.80 500 1,200 36.30 36.30 36.30 800
CPH 11.60 5 8.30 8.30 0
CPI 1.40 1.20 1.30 1.30 0
CQT 3.50 2.70 3.10 2.70 1,000 3.10 0
CSC 28.30 23.30 25.80 25.40 2,000 25.50 2,100 25.60 1,200 25.70 1,000 -0.10 25.70 1,200 25.80 6,900 25.90 2,200 18,600 25.60 25.80 25.60 100
CSM 15.35 13.35 14.35 14.65 120 14.70 5,580 14.80 37,850 14.85 1,410 0.50 14.85 3,290 14.90 18,320 14.95 10,000 107,810 14.25 14.85 14.25 44,110 3,300
CSV 46.45 40.45 43.45 42.80 30 43.10 100 43.40 1,000 43.45 8,350 0 43.45 1,110 43.50 6,620 43.60 1,220 117,170 43.90 43.90 42.50 30,650
CT3 8.10 6.10 7.10 6.30 100 7.10 0 8.10 1,000
CT6 6.60 5.40 6 6 0 6.60 1,400
CTA 0.80 0.80 0.80
CTB 33.80 27.80 30.80 28.30 500 28.50 500 30.70 20,500 30.70 100 -0.10 30.80 1,000 33 1,700 5,100 28.20 30.70 28.20
CTC 3.40 2.80 3.10 3.10 1,000 3.20 1,000 3.40 1,800 3.40 0.30 1,700 3.40 3.40 3.40
CTD 192.40 167.40 179.90 179.80 510 180 460 181 690 181 4,380 1.10 182 640 182.40 100 182.50 520 198,380 180 182.50 177 38,050 101,850
CTF 19.65 17.15 18.40 18 220 18.30 130 18.40 200 18.50 0.10 18.50 650 18.60 1,600 18.70 2,200 5,050 18.50 18.50 18.50
CTG 30.65 26.65 28.65 30.20 36,540 30.30 25,800 30.35 27,000 30.40 702,660 1.75 30.40 46,200 30.45 21,800 30.50 261,970 13,718,750 29.40 30.40 29 113,210 7,370
CTI 36.30 31.60 33.95 34.75 10,630 34.80 10,610 34.85 650 34.85 8,500 0.90 34.90 4,590 34.95 9,890 35 5,550 757,640 33.95 35 33.75 6,020
CTN 0.80 0.80 0.80
CTP 11.50 9.50 10.50 9.80 2,500 9.90 1,500 10 2,000 10.20 -0.30 10.20 4,100 10.30 1,000 10.40 1,000 20,800 10.20 10.50 9.80
CTR 28.60 21.20 24.90 23.50 6,600 23.60 1,000 23.80 200 25.20 0.30 25.20 1,100 25.30 300 25.40 2,600 6,600 23.50 25.20 23.50 2,000 2,000
CTS 14.20 12.40 13.30 13.05 48,360 13.10 37,900 13.15 2,370 13.15 51,140 -0.15 13.20 24,500 13.25 46,600 13.30 72,060 508,100 13.30 13.35 13 40,000
CTT 8.30 6.90 7.60 6.90 -0.70 7.50 5,000 7.60 100 100 6.90 6.90 6.90
CTW 8.80 3.80 6.30 6.40 200 6.50 2,000 6.60 3,000 6.30 0
CTX 31.40 25.80 28.60 26.60 700 26.70 100 26.80 700 28 100 -0.60 28 400 28.60 200 30 1,900 4,500 27.20 28 26.50 400
CVC 14.70 6.30 10.50 10.50 0