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 831.62 ( 2.69    0.33% )
KL: 80,375,846   GT: 2,127 (tỷ)
HNX 109.07 ( -0.02    -0.02% )
KL: 19,204,164   GT: 194 (tỷ)
UPCOM 54.32 ( -0.22    -0.40% )
KL: 4,765,853   GT: 78 (tỷ)
VN30 818.52 ( 1.13    0.14% )
KL: 25,005,900   GT: 1,416 (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
AAA 37.05 32.25 34.65 34.60 117,950 34.65 24,280 34.70 9,430 34.70 33,000 0.05 34.75 5,640 34.80 20,050 34.85 10,100 483,190 34.65 34.85 34.60 8,500 3,000
AAM 10.45 9.13 9.81 9.51 50 9.75 200 9.76 50 10.40 10 0.59 10.40 70 20 10.35 10.40 10.35 10
ABC 19.80 14.80 17.30 17 11,700 17.10 1,000 17.20 1,000 17.30 100 0 17.40 1,000 17.50 2,000 17.70 100 500 17.30 17.30 17.30
ABI 32.70 24.30 28.50 29.50 2,000 30 8,000 30.20 2,000 30.50 1,000 2 30.60 500 30.70 1,500 31 2,500 20,400 29.30 32.70 29 700
ABT 35.80 31.20 33.50 32.50 60 32.60 60 32.70 1,000 33.50 1,010 0 33.50 990 33.55 500 33.60 1,000 1,130 33.50 33.90 32.70 20
AC4 22.60 9.80 16.20 16.20 0
ACB 35.60 29.20 32.40 32 110,000 32.10 33,700 32.20 54,900 32.30 900 -0.10 32.30 12,800 32.40 40,800 32.50 82,300 652,200 32.40 32.50 32
ACC 26.40 23 24.70 23 30 23.30 1,300 23.50 210 24.70 0 24.50 100 24.60 40 24.70 1,060
ACE 33 24.40 28.70 25.50 4,100 25.70 100 28.70 0 27 1,300 27.30 1,000 27.50 500
ACL 9.30 8.10 8.70 8.10 70 8.40 660 8.70 0 8.69 1,000 8.70 220 9.29 2,180
ACM 1.80 1.60 1.70 1.60 467,800 1.70 941,900 1.70 100 0 1.80 602,600 244,000 1.70 1.80 1.70 200
ACS 13.80 10.20 12 11 100 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 67.50 1,600 68 5,000 68.30 2,600 68.30 1,000 -0.10 68.50 500 69 5,000 69.50 100 10,700 68.20 68.40 68 8,800
ADC 18 14.80 16.40 15 10,000 15.50 2,000 15.60 200 16.40 0 18 200
ADP 35.30 26.10 30.70 30 100 30.50 3,000 30.70 2,100 30.70 0 33.50 2,000 33.80 500 33.90 300
ADS 20.40 17.80 19.10 18.95 380 19 290 19.05 320 19.15 310 0.05 19.15 500 19.20 500 19.30 200 38,070 19 19.35 19 2,380
AFC 14.30 10.70 12.50 12.50 0 14 1,800
AFX 4.30 3.30 3.80 3.30 7,900 3.80 2,200 3.90 4,800 3.90 900 0.10 4.20 1,100 4.30 600 3,100 3.90 3.90 3.90
AGF 9.30 8.10 8.70 8.10 1,000 8.70 0 9.05 100 9.09 40 9.10 390
AGM 9.70 8.44 9.07 8.52 300 8.53 500 8.70 670 9.07 10 0 9.07 1,290 9.10 1,680 9.15 2,000 30 9.07 9.07 8.51
AGP 27.20 20.20 23.70 24.50 5,000 0.80 25 5,000 26 1,000 5,000 24.50 24.50 24.50
AGR 5.94 5.18 5.56 5.45 34,670 5.46 13,230 5.47 16,320 5.50 10,000 -0.06 5.49 18,000 5.50 16,280 5.55 1,200 369,950 5.55 5.59 5.43
AGX 29.90 22.10 26 23 200 26 0
ALT 14.80 12.20 13.50 12.50 400 13.50 0 14.80 400
ALV 14.10 11.70 12.90 13.90 1,600 14 1,800 14.10 400 14.10 3,900 1.20 109,200 12.70 14.10 12.70 1,000
AMC 28.60 23.40 26 25.60 3,300 25.70 1,400 25.80 200 26 600 0 26.40 300 26.50 1,500 27 1,600 5,000 26 26 26 5,000
AMD 11.20 9.77 10.50 10.35 97,530 10.40 62,510 10.45 5,470 10.45 200 -0.05 10.50 6,380 10.55 16,640 10.60 13,610 213,640 10.50 10.55 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 14.50 2,000 14.70 500 15 600 15 1,400 0.30 15.50 1,200 16 300 16.10 500 7,800 14.70 15 14.70
ANT 11.50 8.50 10 10 0 11.50 1,000
ANV 11 9.58 10.30 9.99 15,050 10 11,540 10.05 8,220 10.10 2,920 -0.20 10.10 1,980 10.15 3,550 10.20 3,970 144,190 9.90 10.30 9.90
APC 55.30 48.10 51.70 54.50 200 54.70 450 54.80 3,200 55 890 3.30 55 1,110 55.10 900 55.20 4,050 118,530 55.30 55.30 52.50 300 1,240
APF 57.50 42.50 50 42.50 1,000 43 2,000 45 200 50 0 55 3,000
APG 5.62 4.90 5.26 5.19 2,000 5.22 11,950 5.23 6,800 5.23 1,000 -0.03 5.26 3,390 5.28 14,950 5.29 1,300 118,160 5.26 5.32 5.22
API 33.40 27.40 30.40 28 1,000 28.10 100 28.30 100 33.40 100 3 30.80 100 30.90 100 31 1,100 100 33.40 33.40 33.40 100
APL 23.50 10.10 16.80 16.80 0
APP 11 9 10 10 0 11 200
APS 3.50 2.90 3.20 3.10 40,000 3.20 41,500 3.30 33,500 3.40 2,000 0.20 3.40 13,100 3.50 183,500 345,800 3.30 3.50 3.20 600 3,000
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 22.10 36,500 22.20 5,300 22.30 2,500 22.30 2,000 -0.50 22.40 2,400 22.50 4,200 22.60 6,200 165,200 22.60 22.80 22
ASA 2.90 2.50 2.70 2.50 11,800 2.60 19,800 2.70 14,700 2.90 1,000 0.20 2.90 21,800 64,200 2.60 2.90 2.60 1,000
ASD 1.40 0.60 1 0.60 100 1.40 200 1 0
ASM 11.50 10 10.75 10.55 150,000 10.60 323,200 10.65 230,500 10.70 590 -0.05 10.70 50,040 10.75 63,660 10.80 47,550 2,025,220 10.75 10.80 10.70
ASP 6.95 6.05 6.50 6.46 1,000 6.47 540 6.48 500 6.50 1,100 0 6.50 3,900 6.59 6,500 6.60 23,410 2,160 6.50 6.50 6.47
ATA 1.10 0.90 1 0.90 57,500 1 37,900 0 1 116,000 1.10 147,600 37,900 0.90 1 0.90
ATB 3.30 2.50 2.90 2.70 38,100 2.80 51,500 2.90 4,500 2.90 3,700 0 3 6,000 3.10 38,500 3.20 43,000 34,200 2.90 3.10 2.80
ATG 3.96 3.46 3.71 3.60 5,000 3.61 500 3.66 4,950 3.66 7,600 -0.05 3.69 3,940 3.71 13,740 3.72 11,900 18,710 3.71 3.71 3.66
ATS 26.50 21.70 24.10 23 200 23.10 500 24.10 5,100 24.10 3,000 0 25.80 5,000 26.50 3,000 5,000 24.10 24.10 24.10
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
BBC 118.70 103.30 111 103.30 10 103.40 1,120 103.50 20 111 10 0 109.90 10 110 90 115 20 140 103.40 111 103.40 130
BBS 13.40 11 12.20 12.20 1,000 12.30 200 13.40 100 1.20 100 13.40 13.40 13.40
BCC 9 7.40 8.20 8 3,200 8.10 20,000 8.20 20,200 8.20 1,500 0 8.30 6,300 8.40 19,700 8.50 10,500 4,100 8.20 8.20 8.20
BCE 6.16 5.36 5.76 5.61 1,000 5.68 5,000 5.70 1,020 5.78 80 0.02 5.77 330 5.78 23,580 5.79 9,040 80 5.78 5.78 5.78
BCG 7.08 6.16 6.62 6.59 150 6.60 1,400 6.61 3,690 6.62 30 0 6.62 9,270 6.65 590 6.66 14,990 81,070 6.70 6.70 6.50 8,010
BCI 32.55 28.35 30.45 30.40 2,000 30.45 1,900 30.50 2,000 30.50 3,000 0.05 30.55 500 30.60 1,000 30.70 2,500 5,100 30.50 30.50 30.45
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 30 600 30.50 5,000
BDP 14 6 10 10 0
BDT 12.40 9.20 10.80 9.20 400 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
BFC 41.70 36.30 39 39.05 5,000 39.10 2,800 39.20 4,500 39.30 740 0.30 39.30 750 39.40 1,610 39.45 770 40,030 38.80 39.40 38.80 11,200
BHA 17.20 12.80 15 15 0 16.20 2,300 17.20 3,000
BHC 3.20 2.40 2.80 2.80 0 2.80 2,300
BHN 121.90 106.10 114 111 1,710 111.10 670 111.60 770 114 100 0 114 1,040 115.60 100 115.90 410 3,570 114 116 114 300
BHP 11.50 8.50 10 8.50 100 8.60 300 10 1,000 10 0 10.80 2,000 10.90 500 11 1,000
BHT 4.80 4 4.40 4.40 0 4.80 5,500
BHV 5.60 4.20 4.90 4.90 0 5.60 1,300
BIC 34.45 29.95 32.20 31.05 500 31.10 400 31.50 100 32.30 10 0.10 32.30 90 32.40 200 32.50 850 10 32.30 32.30 32.30
BID 22.70 19.80 21.25 21.25 57,680 21.30 69,360 21.35 21,600 21.40 400 0.15 21.40 30,480 21.45 33,940 21.50 92,740 1,300,890 21.10 21.45 21.10 254,850 150
BII 2.80 2.40 2.60 2.40 76,100 2.50 85,200 2.60 56,000 2.70 500 0.10 2.70 113,600 2.80 135,200 35,200 2.70 2.70 2.60
BKC 9 7.40 8.20 8.20 0 8 1,200 8.20 2,000
BLF 4.70 3.90 4.30 3.90 5,700 4.10 100 -0.20 4.10 400 4.20 1,900 4.30 1,100 100 4.10 4.10 4.10
BLI 8.60 6.40 7.50 7 7,100 7.50 0 7.40 5,000 7.50 1,900 7.80 2,000
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 44.80 19.20 32 32 0 36 3,200 44.50 200 44.80 1,000
BMC 19.35 16.85 18.10 17.15 5,100 17.25 20 17.30 970 17.40 910 -0.70 18 6,390 18.05 100 18.10 600 24,120 17.50 18 17.25
BMD 8.20 6.20 7.20 7.20 0 7.20 1,200
BMI 30.40 26.50 28.45 26.70 2,000 27 100 28 180 28.45 200 0 28.45 1,720 28.50 220 28.80 150 200 28.45 28.45 28.45 200
BMJ 17.20 12.80 15 15 0 16.80 100 16.90 100 17.20 100
BMN 11.60 5 8.30 8.30 0
BMP 84.50 73.50 79 78.10 8,000 78.20 6,550 78.30 1,380 78.30 7,000 -0.70 78.40 11,410 78.60 3,660 78.80 15,000 345,480 79.10 80.10 78.20 30,050 36,970
BMV 14 6 10 10 0
BPC 19.80 16.20 18 17.50 5,000 17.80 7,300 18 27,100 18 3,200 0 18.90 100 19.20 700 4,400 18.30 18.50 18
BRC 11.95 10.45 11.20 10.50 1,000 11.20 0 11.20 1,530 11.50 1,220
BRR 12.60 9.40 11 11 0 10.50 100 10.90 1,000 11 2,200
BRS 9.90 4.30 7.10 7.10 3,000 7.20 1,000 7.10 0
BSC 15.80 13 14.40 14.40 0
BSD 49.40 36.60 43 43 0 43 6,600 45 5,000
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 14.15 1,700 14.20 1,110 14.30 1,000 14.55 360 -0.05 14.55 1,040 14.60 1,650 14.70 700 2,320 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 3,300 28.10 2,000 28.50 2,000 29.50 1,500 1.10 29.50 2,000 30 1,600 30.50 2,500 8,000 29.50 29.50 29
BSQ 26.90 19.90 23.40 23 2,000 23.20 1,000 23.40 0 24 1,000 24.50 1,600 25 100
BST 14.30 11.70 13 13 0 14.20 300
BT1 20.70 15.30 18 18 0
BT6 5.70 4.30 5 4.80 3,000 4.90 2,200 5 1,600 0 5 1,400 5.10 6,000 5.20 7,000 1,600 5 5 5
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 18.20 2,600 18.40 4,000 18.60 1,500 18.70 4,000 0.30 19 300 19.20 1,100 19.50 1,800 10,400 18.80 20.90 18.70 2,100
BTG 6 4.60 5.30 4.60 100 6 1,100 6 100 0.70 100 6 6 6
BTH 10.20 4.40 7.30 7.30 0
BTP 11.40 9.96 10.70 10.30 300 10.40 5,000 10.45 1,240 10.60 100 -0.10 10.60 5,010 10.65 2,940 10.70 760 100 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 21.20 3,300 21.70 100
BTW 17.80 13.20 15.50 14.50 5,000 14.60 3,000 15.20 200 15.60 100 0.10 15.60 300 15.80 500 15.90 1,000 1,400 15.50 15.60 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 55.30 6,940 55.40 9,070 55.50 780 55.60 1,000 -0.50 55.60 9,410 55.70 1,080 55.80 1,330 68,950 56.10 56.10 55.40 440 620
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 2,400 19.30 3,500 19.90 0 19.70 100 19.80 6,900 19.90 11,200
BWA 7 5.20 6.10 6.10 0
BWE 28.45 24.75 26.60 26.40 14,060 26.50 6,700 26.60 8,940 26.60 1,910 0 26.65 200 26.70 3,940 26.80 7,230 103,200 26.65 26.85 26.60
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 22.40 5,500 22.50 4,100 22.60 1,000 22.60 800 0.20 23 1,500 23.10 2,100 23.20 1,800 34,600 22.50 24 22.50
C32 37.10 32.30 34.70 34.80 11,000 34.90 6,970 35 770 35 4,000 0.30 35.10 8,130 35.15 7,000 35.20 8,220 188,890 34.70 35.10 34.50 79,130
C36 19.10 8.30 13.70 13.70 0
C47 19.90 17.30 18.60 18.10 1,500 18.30 1,600 18.35 5,330 18.35 4,520 -0.25 18.50 3,690 18.60 4,380 18.70 1,080 24,940 18.50 18.60 18.35
C69 8.60 7.20 7.90 7.70 14,500 7.80 38,100 7.90 38,900 8 2,900 0.10 8 2,400 8.10 20,800 8.20 15,500 57,100 7.70 8 7.70
C71 11.70 8.70 10.20 9 100 10.20 0 10.50 1,600 11 100 11.70 500
C92 7.90 6.50 7.20 6.50 100 6.60 200 7.90 100 0.70 7.90 800 100 7.90 7.90 7.90
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 2,000 37 2,200 37 100 -2 38.50 200 39 2,900 39.30 2,300 100 37 37 37
CAV 57.70 50.30 54 53.50 5,370 53.60 720 53.80 100 53.80 10 -0.20 54 19,980 54.30 2,810 54.40 4,800 1,390 54 54 53.60 10
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 16.10 550
CCL 4.31 3.75 4.03 3.82 804,850 3.83 2,200 3.84 2,000 3.85 10,020 -0.18 3.85 341,000 3.90 44,440 3.91 44,440 826,760 4.03 4.03 3.82 13,800
CCM 43.50 35.70 39.60 36.20 2,000 39 1,100 39.10 500 39 400 -0.60 42.50 100 43 200 43.50 200 500 43 43 39
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 7.20 2,000 7.10 0
CDC 17.50 15.30 16.40 16.50 4,000 16.55 30 16.80 10,000 16.80 2,000 0.40 17.10 30 17.15 10 17.20 5,000 2,000 16.80 16.80 16.80
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 20.30 1,000 22.70 100 0.30 22.70 2,400 22.80 500 23 7,100 600 22.40 23 21 300
CDO 3.63 3.17 3.40 3.34 3,710 3.35 21,260 3.36 6,130 3.36 3,000 -0.04 3.38 3,000 3.39 60,880 3.40 25,360 59,860 3.38 3.41 3.36
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0
CEC 14.80 11 12.90 11.50 1,000 12.90 0
CEE 25.25 21.95 23.60 23.50 4,510 23.55 12,450 23.60 400 24.50 10 0.90 24.30 7,000 24.40 4,660 24.50 20,290 10 24.50 24.50 24.50
CEG 20 8.60 14.30 10 2,000 14.30 0
CEO 11.30 9.30 10.30 10 106,200 10.10 149,800 10.20 112,800 10.30 2,100 0 10.30 105,800 10.40 255,900 10.50 164,700 458,600 10.20 10.40 10.20
CET 6.30 5.30 5.80 5.50 6,600 5.60 12,600 5.70 1,300 5.70 100 -0.10 5.80 21,900 5.90 4,300 6 6,400 14,200 5.90 5.90 5.70
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 7.70 1,000 7.80 5,000 8 1,400 8.10 300 0.70 8.10 200 8.40 5,000 8.50 9,500 5,800 8 8.10 8
CGV 3.40 2.60 3 2.60 500 2.90 900 3 1,700 3 300 0 3.10 400 3.20 500 3.40 11,300 300 3 3 3
CH5 42 18 30 30 0
CHC 14 6 10 10 2,000 10 0
CHP 28.80 25.10 26.95 26.75 11,030 26.80 300 26.90 360 26.90 4,640 -0.05 26.95 3,740 27 13,070 27.05 470 18,520 27 27 26.70 3,640
CHS 11.60 8.60 10.10 9.20 300 10 100 10.10 200 10.10 0 11 1,000 11.30 100 11.60 100
CI5 23.10 9.90 16.50 10 2,000 10.10 300 16.50 0 14.90 11,800 15 2,000 18 9,000
CID 3.90 2.90 3.40 2.90 200 3 1,000 3.40 0
CIG 2.51 2.19 2.35 2.19 12,370 2.20 1,000 2.22 30 2.49 10 0.14 2.47 30 2.48 520 2.50 2,000 20 2.49 2.49 2.49 10
CII 36.35 31.65 34 33.60 8,800 33.65 2,000 33.70 6,960 33.80 210 -0.20 33.80 2,250 33.90 5,680 33.95 1,030 75,830 34 34.40 33.70 47,070
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 2,000 7.20 500 7.10 0
CKV 19.80 16.20 18 18 0 18 3,000 18.20 1,000 18.30 2,000
CLC 79 68.80 73.90 71.70 10 72.40 50 73 200 73.80 300 -0.10 73.80 260 73.90 1,350 74 2,000 310 73.90 73.90 73.80 310
CLG 6.34 5.52 5.93 5.56 4,510 5.57 3,000 5.58 500 5.95 30 0.02 5.95 1,150 5.98 990 5.99 1,000 4,820 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 26.60 3,000 26.65 130 0.05 27 500 28 30 28.10 30 130 26.65 26.65 26.65
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 19.50 300 20 700 20.25 120
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
CMF 64.40 47.60 56 47.60 200 56 0
CMG 19.45 16.95 18.20 17.80 1,000 18 21,750 18.20 2,180 18.30 1,000 0.10 18.30 8,990 18.50 20 18.80 2,010 36,050 18.20 18.30 17.60 90
CMI 2.90 2.50 2.70 2.60 46,300 2.70 57,300 2.80 54,200 2.90 5,000 0.20 2.90 66,700 274,400 2.50 2.90 2.50
CMK 14.50 6.30 10.40 10.40 0
CMN 33.40 24.80 29.10 29.60 100 30 500 30.10 100 32.90 100 3.80 33.10 100 33.20 10,000 33.40 100 100 32.90 32.90 32.90
CMP 13.40 5.80 9.60 9.60 0
CMS 5.30 4.50 4.90 4.70 9,600 4.90 100 0 4.90 2,600 5 600 5.10 3,000 300 4.90 4.90 4.90
CMT 12.15 10.65 11.40 10.65 200 12 610 0.60 11.40 1,200 11.70 10 11.80 10,000 610 11 12 11 610 590
CMV 23.60 20.60 22.10 22.10 1,200 0 22 2,000 22.10 10 22.20 490 2,200 22.10 22.10 22.10
CMW 14.80 6.40 10.60 10.60 0
CMX 4.86 4.24 4.55 4.35 300 4.40 300 4.50 50,000 4.55 0 4.58 2,000 4.59 90 4.60 630
CNC 43.70 32.30 38 36.10 100 37 100 37.10 200 38 100 0 38 1,000 39 1,000 40 1,200 900 38 38 38
CNG 31 27 29 28 1,100 28.10 1,000 28.20 100 29 1,500 0 28.50 18,900 28.75 4,500 28.80 930 1,500 29 29 29
CNH 19.50 14.50 17 17 0 16 2,600
CNN 12.70 9.50 11.10 9.60 1,000 11.10 500 12.70 2,000 12.70 1,000 1.60 1,000 12.70 12.70 12.70
CNT 1.90 1.50 1.70 1.50 300 1.60 200 1.90 3,000 0.20 1.90 200 3,000 1.90 1.90 1.90
COM 52.80 45.90 49.35 50 560 50.10 10 52.80 2,080 52.80 120 3.45 120 52.80 52.80 52.80
CPC 42.90 35.10 39 39 0 37.50 1,000 37.90 400 38 1,000
CPH 11.60 5 8.30 8.30 0
CPI 2.10 1.70 1.90 1.70 600 -0.20 600 1.70 1.70 1.70
CQT 3.20 2.40 2.80 2.80 0
CSC 35.20 28.80 32 31.70 2,300 31.80 2,400 31.90 2,200 32 1,200 0 32 1,600 32.10 3,000 32.20 3,100 17,200 32 32 31.80 2,000
CSM 15.55 13.55 14.55 14.10 14,020 14.15 6,190 14.20 300 14.20 370 -0.35 14.30 500 14.35 1,000 14.40 1,560 138,950 14.50 14.50 14.15 15,000 7,000
CSV 39.40 34.30 36.85 35 10 35.30 2,900 36.10 2,990 36.80 10 -0.05 36.50 500 36.80 990 37 5,040 450 37.10 37.10 36.10
CT3 9.20 6.80 8 6.80 100 7.40 1,000 8 0
CT6 6.60 5.40 6 6 0 6.60 100
CTA 1.80 1.60 1.70 1.60 300 1.70 3,700 0 1.70 6,600 1.80 300 4,000 1.60 1.70 1.60
CTB 35.60 29.20 32.40 32.90 500 0.50 32.90 1,100 33 2,500 500 32.90 32.90 32.90
CTC 4.40 3.60 4 3.60 1,200 3.80 700 4 0 4 400 4.40 100
CTD 227.90 198.10 213 214.10 200 214.50 960 214.70 100 214.90 30 1.90 214.90 970 215 4,730 215.10 1,160 62,210 213 215.20 213 6,280 440
CTF 28.85 25.15 27 26.75 50 26.80 920 26.90 50 26.90 300 -0.10 27 1,760 27.20 1,300 27.30 1,900 9,340 27.20 27.50 26.90
CTG 20.85 18.15 19.50 19.40 49,440 19.45 71,200 19.50 87,460 19.55 50 0.05 19.55 5,840 19.60 115,990 19.65 115,370 834,730 19.45 19.65 19.45 177,290
CTI 29.05 25.25 27.15 27.05 1,000 27.10 3,870 27.15 500 27.15 200 0 27.20 12,820 27.25 16,920 27.30 16,620 221,730 27.30 27.80 27.15 16,670
CTN 0.80 0.80 0.80
CTP 16.30 13.50 14.90 14.50 93,700 14.60 22,500 14.70 10,200 14.80 200 -0.10 14.80 100 14.90 21,600 15 20,800 88,700 14.80 15 14.40 1,200
CTS 11.90 10.40 11.15 11 22,600 11.05 28,120 11.10 36,480 11.15 500 0 11.15 12,630 11.20 28,750 11.25 44,530 108,290 11.20 11.20 11.10 600
CTT 8.60 7.20 7.90 7.90 0
CTW 7.70 3.30 5.50 6 500 5.50 0
CTX 23.60 19.40 21.50 21.50 1,600 0 6,900 21.50 21.60 21.50
CVC 14.70 6.30 10.50 10.50 0
CVH 17.60 7.60 12.60 12.60 0
CVN 5.90 4.90 5.40 5 5,000 5.10 2,000 5.20 3,800 5.20 2,000 -0.20 5.40 3,500 5.50 3,100 5.70 5,000 20,900 5.40 5.40 5.20
CVT 54.50 47.45 51 50.90 12,780 51 28,770 51.10 25,290 51.20 100 0.20 51.20 13,630 51.30 135,330 51.40 10,670 114,230 51.20 51.30 51 2,160 27,840
CX8 10.70 8.90 9.80 9.70 200 9.80 0
CXH 12.60 5.40 9 9 0
CYC 1.90 1.50 1.70 1.50 5,200 1.60 700 1.70 17,200 1.90 200 0.20 500 1.70 1.90 1.70
CZC 9.80 4.20 7 4.20 100 7 0 9.80 100
D11 14.80 12.20 13.50 12.50 500 12.60 1,000 12.70 1,000 13 1,000 -0.50 13.60 100 13.70 100 13.80 100 5,200 12.20 13 12.20
D26 11.60 5 8.30 8.30 0
D2D 57.20 49.80 53.50 52.10 1,100 52.50 2,760 52.60 300 53.30 1,880 -0.20 53.30 10 53.40 90 53.50 5,100 3,710 53.50 53.50 52.50
DAC 14.70 10.90 12.80 12.80 0
DAD 20.90 17.10 19 18.30 100 18.40 800 18.50 500 18.40 100 -0.60 19.40 300 19.60 300 19.80 500 200 19.60 19.60 18.40 100
DAE 18.70 15.30 17 15.40 3,000 16.10 100 16.20 200 17 0 17 3,300 17.50 1,000 18 2,000
DAG 11.70 10.20 10.95 10.65 6,040 10.70 38,670 10.75 5,670 10.75 2,500 -0.20 10.80 37,660 10.85 26,550 10.90 28,390 149,610 10.90 10.95 10.70 38,450
DAH 5.93 5.17 5.55 5.68 16,000 5.69 2,000 5.70 5,300 5.73 9,400 0.18 5.74 1,470 5.75 11,310 5.76 5,430 353,930 5.70 5.90 5.67