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 # 20/04/2018

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 1,100.47 ( 5.84    0.53% )
KL: 135,808,805   GT: 6,312 (tỷ)
HNX 131.95 ( 0.89    0.68% )
KL: 29,282,196   GT: 420 (tỷ)
UPCOM 57.93 ( 0.13    0.23% )
KL: 11,015,958   GT: 289 (tỷ)
VN30 1,072.25 ( 6.16    0.58% )
KL: 85,691,938   GT: 5,245 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CIA (33.40)    PRC (16)    
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 22.35 19.45 20.90 20.35 11,390 20.40 13,630 20.45 120 20.50 10,000 -0.40 20.50 8,820 20.55 11,470 20.60 17,330 275,970 20.90 20.95 20.35 1,310 74,400
AAM 11.25 9.82 10.55 9.90 3,000 10.05 40 10.20 620 10.50 10 -0.05 10.50 450 10.55 3,200 10.60 2,300 40 10.50 10.75 10.50
ABC 15.50 11.50 13.50 13 1,200 13.10 1,000 13.40 300 13.50 200 0 13.60 600 13.70 600 13.80 1,000 6,100 13.50 13.80 13.50
ABI 30.30 22.50 26.40 23.60 1,000 24.10 2,000 24.40 500 26.40 0 26.30 3,000 26.40 1,500 27 4,500
ABT 39.35 34.25 36.80 34.25 30 34.30 50 36.80 110 0 36.80 350 36.90 190 36.95 1,050 160 34.30 36.80 34.30 110
AC4 19 8.20 13.60 8.20 100 9.50 3,300 10.30 52,400 -3.30 52,400 10.30 10.30 10.30
ACB 52.40 43 47.70 47.90 36,400 48 20,200 48.10 5,000 48.20 8,000 0.50 48.20 14,200 48.30 42,170 48.40 17,900 1,971,100 48 48.30 47.40
ACC 22.45 19.55 21 19.60 500 19.70 250 20 300 21 0 20.80 100 20.90 70 21 1,530
ACE 28.40 21 24.70 23.10 100 24 100 24.10 1,500 24.50 300 -0.20 24.80 500 24.90 1,500 25 5,100 2,000 24.60 24.60 24.50
ACL 9.95 8.65 9.30 8.65 30 9.30 0 9.10 10 9.15 3,000 9.29 20
ACM 1.10 0.90 1 0.90 336,600 1 1,584,700 0 1 263,700 1.10 389,500 1,594,800 0.90 1 0.90
ACS 16.20 12 14.10 14.10 0
ACV 105.30 77.90 91.60 90.50 1,600 91 3,300 91.10 500 91.40 2,200 -0.20 91.40 3,100 91.50 2,200 91.60 1,400 31,900 91.60 91.60 90 11,400 2,900
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 8,200 17.50 0 18 1,000
ADP 21.20 15.80 18.50 18.10 1,500 18.30 1,400 18.50 1,800 18.50 0 21.20 100
ADS 17.25 15.05 16.15 15.70 300 15.80 520 15.90 780 16.10 3,310 -0.05 16.15 1,410 16.20 5,000 16.25 4,650 10,310 16.15 16.15 16.10
AFC 14 6 10 10 0
AFX 4.80 3.60 4.20 4 400 4.10 5,000 4.20 200 0 4.20 2,000 4.40 4,600 4.80 1,800 1,200 4.10 4.20 4.10
AG1 17.20 12.80 15 15 0
AGF 6.09 5.31 5.70 5.70 0
AGM 9.63 8.37 9 8.40 300 8.50 300 8.60 20 9 0 9 2,000 9.40 620
AGP 33.90 25.10 29.50 29.50 0
AGR 5.02 4.38 4.70 4.85 3,840 4.86 4,930 4.87 130 4.86 2,500 0.16 4.88 840 4.89 3,400 4.90 20,050 28,780 4.90 4.90 4.72 6,000
AGX 39.50 29.30 34.40 30 100 34.40 0 34 1,000 39.50 100
ALT 15 12.40 13.70 13 5,000 13.70 0 15 500
ALV 6.90 5.70 6.30 5.70 28,200 5.80 14,300 5.80 100 -0.50 5.90 1,300 6.10 1,300 6.20 6,600 36,500 6 6.20 5.80
AMC 27.50 22.50 25 24.50 1,500 24.70 100 25 500 25 0 25.50 500 25.90 2,100 26 3,800
AMD 4.33 3.77 4.05 4.16 39,000 4.17 660 4.18 38,990 4.19 10 0.14 4.19 9,160 4.20 32,010 4.21 15,000 427,660 4.10 4.23 4.05
AME 13.60 11.20 12.40 12.40 0
AMP 18.60 13.80 16.20 16.20 0
AMS 8.60 6.40 7.50 7.50 0 7.40 49,700 7.50 100 7.90 6,000
AMV 18.50 15.30 16.90 16.20 1,000 16.30 1,300 16.50 500 17.30 2,000 0.40 17.20 200 17.30 3,200 17.50 3,500 4,100 16.90 17.30 16.90
ANT 11.80 8.80 10.30 8.80 2,500 -1.50 8.80 200 9 4,100 10 8,200 5,300 8.80 8.80 8.80
ANV 27.25 23.75 25.50 25.10 1,800 25.20 200 25.30 15,570 25.40 6,900 -0.10 25.40 11,470 25.45 3,090 25.50 11,480 462,390 25.20 25.40 24.50 2,260 4,000
APC 32.40 28.20 30.30 30.05 3,050 30.10 180 30.20 2,200 30.20 730 -0.10 30.30 3,080 30.70 1,650 30.80 2,790 16,540 31 31 30
APF 57.10 42.30 49.70 48.50 2,000 49 2,000 49.50 2,000 51 100 1.30 50.90 300 51 7,100 51.50 200 100 51 51 51
APG 5.95 5.19 5.57 5.40 13,150 5.41 19,180 5.42 12,100 5.57 1,160 0 5.57 18,260 5.58 6,200 5.59 5,000 295,320 5.50 5.57 5.40
API 30.80 25.20 28 26 1,000 26.30 100 26.40 100 26.50 200 -1.50 29.40 300 29.50 100 29.70 100 4,200 26.80 26.80 26.40 500
APL 21.80 9.40 15.60 15.60 0
APP 10.70 8.90 9.80 9.80 0 10.70 200
APS 3.30 2.70 3 2.80 1,000 2.90 57,000 3 53,900 3 2,000 0 3.10 12,800 3.20 65,700 3.30 167,800 2,100 3.10 3.10 3
ARM 33.70 27.70 30.70 27.80 100 30.30 100 30.40 200 30.70 0
ART 10 7.40 8.70 8.50 34,100 8.60 12,300 8.70 2,500 8.70 9,000 0 8.80 17,500 8.90 11,300 9 16,800 64,600 8.70 8.70 8.60
ASA 3 2.60 2.80 2.60 109,200 2.70 40,900 2.80 400 2.80 1,000 0 2.90 8,000 3 96,600 23,000 2.70 2.80 2.70
ASD 1.30 1.10 1.20 1.30 100 1.20 0
ASM 14.75 12.85 13.80 14.20 221,530 14.25 216,190 14.30 57,710 14.35 12,900 0.55 14.35 166,210 14.40 222,830 14.45 161,000 4,631,320 13.70 14.35 13.65 7,500
ASP 8.23 7.17 7.70 7.50 240 7.51 1,000 7.60 10 7.55 5,000 -0.15 7.80 5,450 7.90 17,160 8 9,460 16,980 7.70 7.90 7.45
AST 87.70 76.30 82 82.20 2,000 82.30 2,870 82.40 2,160 82.50 1,000 0.50 82.50 280 82.60 1,930 82.70 2,000 60,370 83.50 83.50 82.30 500 500
ATA 1.60 1.20 1.40 1.20 1,000 -0.20 1.20 97,000 1.30 19,400 1.40 30,400 237,000 1.20 1.20 1.20
ATB 1.40 1.20 1.30 1.20 308,500 1.30 1,100 0 1.30 70,900 1.40 140,300 43,900 1.40 1.40 1.30
ATG 2.41 2.11 2.26 2.20 680 2.22 200 2.25 1,530 2.25 400 -0.01 2.30 250 2.31 490 2.32 12,870 15,380 2.25 2.25 2.24
ATS 53.30 43.70 48.50 48.10 800 48.20 700 48.30 600 48.40 800 -0.10 48.40 200 48.50 400 48.60 800 3,700 48.40 48.60 48.40
AUM 14.80 6.40 10.60 10.60 0
AVC 30.40 22.60 26.50 25.50 100 26 900 26.50 200 26.50 1,000 0 26.70 500 26.80 100 27 2,000 1,700 26 26.50 26
AVF 0.20 0.20 0.20
B82 2.30 1.90 2.10 1.90 1,000 2 1,200 2.10 500 2.20 200 0.10 2.20 1,800 2.30 1,600 300 2.20 2.20 2.20
BAB 26.10 19.30 22.70 22.40 11,400 22.50 4,800 22.60 9,300 22.70 17,100 0 25.90 3,200 17,100 22.70 22.70 22.70
BAL 29.70 22.10 25.90 25.90 0
BAX 27.50 22.50 25 22.50 200 25 0 27 13,000 27.50 100
BBC 80.20 69.80 75 70.20 40 74 10 75 500 75 10 0 75.70 20 75.80 10 76 10 20 76.30 76.30 75
BBM 13.20 9.80 11.50 11.50 0 13.20 100
BBS 13.20 10.80 12 13 4,000 1 13 2,500 20,700 13 13.20 13 4,000
BCC 7.50 6.30 6.90 6.30 36,600 6.40 80,800 6.50 78,000 6.60 3,000 -0.30 6.60 20,500 6.70 13,500 6.80 1,700 197,600 6.70 6.70 6.50 34,500
BCE 7.22 6.28 6.75 6.42 5,800 6.43 5,300 6.45 100 6.43 2,000 -0.32 6.55 4,000 6.58 3,000 6.59 1,000 65,850 6.68 6.74 6.41 8,000 540
BCG 6.35 5.53 5.94 6.10 36,790 6.11 20 6.15 50 6.30 10,740 0.36 6.30 1,480 6.35 21,270 222,060 6.09 6.30 5.94
BCM 29 21.60 25.30 22.50 1,000 22.60 5,000 24 1,000 25.30 0 25.50 6,000 25.60 6,000 25.70 13,000
BCP 12.10 9.10 10.60 9.50 2,000 10.60 0 12.10 100
BDB 3.80 3.20 3.50 3.20 400 3.50 200 3.80 1,200 3.50 0
BDF 23.10 9.90 16.50 16.50 0
BDG 33.90 25.10 29.50 25.10 1,000 27 200 29.50 0 33.90 200
BDP 14 6 10 10 0
BDT 16.10 11.90 14 12.50 2,500 14 0 14.50 2,000 15 3,800 15.50 300
BDW 17.30 12.90 15.10 15.10 0 14 100 15.10 500
BED 33.20 27.20 30.20 30 100 30.20 0
BEL 9.90 4.30 7.10 7.10 0
BFC 34.70 30.20 32.45 32.30 6,310 32.40 50 32.75 220 32.75 780 0.30 32.80 660 32.85 650 32.90 10 14,550 32.50 32.90 32.30
BGW 14 6 10 10 0
BHA 18.40 13.60 16 16 0 17 12,000
BHC 3.70 2.90 3.30 2.90 10,000 3 5,000 3.30 0 3.70 40,000
BHK 17.50 7.50 12.50 15 300 12.50 0
BHN 121.90 106.10 114 108 30 109 40 110 10 109 10 -5 117.90 100 118 3,020 118.50 390 220 115.50 120 106.10
BHP 12.30 9.10 10.70 10.70 0 11.50 1,000 12 300 12.30 200
BHT 4.80 4 4.40 4.40 0 4.80 100
BHV 6.40 4.80 5.60 4.80 2,000 5.60 0 6.40 5,200
BIC 34.75 30.25 32.50 30.25 620 30.30 480 31 20 -1.50 31.90 570 32 70 32.15 30 100 31 31 31 60
BID 40.65 35.35 38 38.65 13,350 38.70 25,000 38.75 3,850 38.80 2,400 0.80 38.80 180 38.85 7,470 38.90 12,370 1,241,240 38.50 39 37 314,040 255,460
BII 0.90 0.90 0.90
BKC 9.60 8 8.80 8.80 0 8 600 9.60 400
BLF 3.10 2.70 2.90 2.90 0 2.90 100
BLI 7.80 5.80 6.80 6.50 1,000 6.60 200 6.70 200 6.80 100 0 7 4,100 7.10 10,000 7.20 7,000 100 6.80 6.80 6.80
BLN 10.20 4.40 7.30 7.30 0 9 7,100
BLT 27.70 20.50 24.10 20.60 300 20.60 100 -3.50 27.70 100 100 20.60 20.60 20.60 100
BMC 14.60 12.70 13.65 13 2,000 13.10 550 13.30 100 13.65 10 0 13.65 330 13.70 1,400 13.75 940 310 13.65 13.65 13.65
BMD 8 6 7 7 0
BMF 47.80 20.60 34.20 34.20 0
BMI 32.10 27.90 30 29.05 750 29.10 180 29.50 1,020 29.55 430 -0.45 29.85 50 29.90 3,520 30 3,640 14,730 29.55 29.55 29.55 300 14,650
BMJ 13.80 10.20 12 11.10 100 11.50 5,000 12 5,000 12 0 13 400 13.20 600 13.80 3,000
BMN 11.60 5 8.30 8.30 0
BMP 64.70 56.30 60.50 61.10 1,000 61.30 180 61.40 30 61.50 1,750 1 61.50 160 61.60 2,880 61.70 3,010 178,170 62.40 62.40 60.30 11,000 109,290
BMV 14 6 10 10 0
BPC 21.40 17.60 19.50 19.50 0 20 18,200 21 1,500
BPW 14 6 10 10 0
BQB 9.70 7.30 8.50 7.30 20,000 8.50 0
BRC 10.55 9.21 9.90 9.55 3,000 9.60 500 9.65 10 9.65 3,000 -0.25 9.90 680 10 1,390 10.10 50 3,020 9.90 9.90 9.65
BRR 11 8.20 9.60 8.20 700 9.60 500 9.60 0 11 100
BRS 10 4.40 7.20 6.20 600 7.20 200 7.20 0
BSC 15.80 13 14.40 14.40 0
BSD 58.10 24.90 41.50 41.50 0
BSG 11.50 8.50 10 10 0 10 400 11.50 200
BSI 16.15 14.05 15.10 14.90 4,030 15 8,060 15.10 1,840 15.10 2,000 0 15.15 8,870 15.20 19,730 15.25 21,000 116,130 14.95 15.20 14.90
BSL 18.40 13.60 16 13.70 200 16 0 16 600 18 2,000
BSP 28.90 21.50 25.20 21.50 100 23.80 100 25.20 0 25.20 100 25.50 100 25.80 300
BSQ 25.30 18.70 22 21.20 100 22 0 22 600 25.30 100
BSR 25 18.60 21.80 21 60,700 21.10 24,800 21.20 44,200 21.40 800 -0.40 21.40 3,200 21.50 32,600 21.60 11,500 467,100 21.50 21.60 21.10
BST 12.10 9.90 11 10.10 300 12 300 12 200 1 200 12 12 12
BT1 23.80 10.20 17 17 0
BT6 6 4.60 5.30 4.70 300 -0.60 4.70 1,700 5.10 1,500 5.20 1,000 7,300 4.60 4.70 4.60
BTB 11.50 8.50 10 10 0 10 900
BTC 85.40 36.60 61 61 2,500 61 0
BTD 18.70 13.90 16.30 16.20 4,700 16.30 600 16.40 500 16.30 0 16.70 100 16.80 500 16.90 1,200
BTG 8.40 3.60 6 6 0
BTH 5.90 4.50 5.20 5.20 0
BTN 16.90 7.30 12.10 12.10 0
BTP 11.95 10.45 11.20 10.90 200 11 210 11.10 260 11.20 0 11.50 4,910 11.60 1,000 11.70 56,880
BTR 12 5.20 8.60 8.60 0
BTS 5 4.20 4.60 4.50 600 4.60 200 0 4.60 21,300 4.90 1,600 5 100 200 4.60 4.60 4.60
BTT 36.45 31.75 34.10 31.80 100 34.50 500 34.55 920 34.10 0 36.45 60
BTU 7.80 5.80 6.80 5.80 1,000 6 100 6.10 200 6.80 0
BTV 23.60 17.60 20.60 20.60 0
BTW 18.10 14.90 16.50 15 100 -1.50 100 15 15 15 100
BUD 12.70 9.50 11.10 10.10 400 10.20 200 10.30 600 11.90 100 0.80 11.90 200 12 400 100 11.90 11.90 11.90
BVG 1.80 1.40 1.60 1.40 1,000 1.50 2,000 1.60 100 1.60 0 1.80 2,500
BVH 101.60 88.40 95 98 15,250 98.90 1,760 99 10,640 99 6,650 4 99.90 5,780 100 5,270 100.50 20 255,710 96.80 100 95 139,700 158,010
BVN 22.40 16.60 19.50 18 20,000 19.50 0 20 500 22.40 20,000
BVS 21.60 17.80 19.70 19.20 2,100 19.30 4,000 19.40 4,000 19.70 0 19.70 1,700 19.80 5,100 19.90 3,100
BWA 16.50 12.30 14.40 14.40 0 14.20 500 14.40 300
BWE 25.25 21.95 23.60 23.15 1,000 23.20 5,200 23.30 1,300 23.30 200 -0.30 23.40 1,300 23.50 4,500 23.60 13,550 131,700 23.30 23.70 23.10
BWS 29.30 21.70 25.50 25.10 500 25.20 100 28.80 100 29.30 100 3.80 100 29.30 29.30 29.30
BXH 17.90 14.70 16.30 16.30 0 17.90 300
C12 16.10 11.90 14 14 0 13.50 2,000
C21 27.80 20.60 24.20 23.70 100 23.90 600 24 16,000 24 24,000 -0.20 24.20 1,000 24.50 600 26 1,000 24,000 24 24 24
C32 37.95 33.05 35.50 35.30 900 35.40 500 35.50 20 35.50 300 0 35.80 300 35.90 500 36 2,390 9,680 36.10 36.10 35.20 20
C36 19.10 8.30 13.70 13.70 0
C47 15.80 13.80 14.80 14.10 400 14.50 320 14.60 3,500 14.80 2,500 0 14.80 5,430 14.90 5,000 15 7,850 4,240 14.80 14.80 14.70
C69 6.10 5.10 5.60 5.10 1,100 5.60 0 5.50 300 5.60 4,800 5.70 900
C71 12 9 10.50 10.50 0 11.50 1,200 12 1,700
C92 11.50 9.50 10.50 10.50 0 11 100
CAD 0.80 0.80 0.80
CAG 51.20 42 46.60 46.60 0 42 3,000 44.60 200 51.20 600
CAN 27.80 22.80 25.30 23 200 23.10 300 25.30 1,000 25.30 0
CAP 38.10 31.30 34.70 35 400 35.10 700 35.50 100 35.50 400 0.80 35.60 100 35.80 100 36 2,600 11,000 35 37.80 35
CAT 7.90 5.90 6.90 6.90 0
CAV 61.90 53.90 57.90 57.30 11,180 57.40 1,550 57.50 470 57.50 5,400 -0.40 57.90 1,590 58 5,910 58.30 330 45,350 57.90 57.90 57.10
CBI 8.20 3.60 5.90 5.90 0
CBS 11.50 8.50 10 8.60 1,000 10 1,700 0 6,300 10 10 10
CC1 20.70 15.30 18 18 0 18 300 18.50 100 19 100
CC4 8.80 6.60 7.70 6.60 1,000 7.50 100 7.70 0
CCH 10.20 4.40 7.30 7.30 0
CCI 14.95 13.05 14 13.05 1,000 13.50 50 14 0 14.20 500 14.50 300
CCL 3.95 3.45 3.70 3.79 500 3.80 10,660 3.81 990 3.81 880 0.11 3.82 2,200 3.83 3,360 3.84 3,000 154,060 3.78 3.81 3.76 96,200
CCM 35.20 28.80 32 29.50 100 32 0 31 500 32 800 32.30 300
CCP 28.80 21.40 25.10 25.10 0 25.30 500 25.60 1,200
CCR 25.20 10.80 18 18 0
CCT 14 6 10 10 0
CCV 42.50 31.50 37 37 0
CDC 18.15 15.85 17 16.40 1,000 16.50 1,040 16.55 30 17 0 17.35 20 17.40 500 17.50 1,000
CDG 16.20 12 14.10 12.50 200 14 16,000 14.10 0 16.20 200
CDH 7.10 3.10 5.10 5.10 0
CDN 19 15.60 17.30 15.70 300 16.30 5,900 16.40 500 17.30 0 17.50 3,400 17.80 200 17.90 1,200
CDO 1.41 1.23 1.32 1.23 20,000 1.25 1,000 1.26 40 1.32 0 1.30 100 1.32 6,070 1.33 1,600
CDR 17.20 7.40 12.30 12.30 0
CE1 8.60 6.40 7.50 7.50 0
CEC 7.30 5.50 6.40 5.50 100 6.60 1,000 7.30 100 0.90 200 5.50 7.30 5.50 100
CEE 19.25 16.75 18 17.60 150 17.70 2,050 17.80 2,050 17.90 300 -0.10 17.90 3,570 18 10,840 18.50 6,000 29,520 18 18 17.90
CEG 11.20 8.40 9.80 9.80 0
CEO 17.60 14.40 16 16.90 74,500 17 62,600 17.10 54,000 17.10 1,500 1.10 17.20 44,500 17.30 99,800 17.40 139,800 2,737,400 16.10 17.60 15.90 332,700
CER 14.90 6.50 10.70 10.70 0
CET 4.40 3.60 4 3.60 3,400 3.70 500 4 100 0 4 5,500 4.10 7,500 4.40 16,800 100 4 4 4
CFC 12.50 9.30 10.90 9.30 100 -1.60 9.30 900 10.90 6,300 12.50 800 100 9.30 9.30 9.30
CGP 11.60 8.60 10.10 9.10 3,000 9.70 300 10 7,400 10.10 14,000 0 10.20 600 10.50 500 10.80 500 41,500 10.10 10.10 9.70
CGV 2.70 2.10 2.40 2.10 10,000 2.20 200 2.30 24,100 -0.10 2.60 1,000 2.70 3,400 24,100 2.30 2.30 2.30
CH5 42 18 30 30 0 20 2,000
CHC 11.20 4.80 8 8 0
CHP 26.05 22.65 24.35 24.10 5,490 24.20 5,000 24.30 17,870 24.35 200 0 24.35 910 24.40 1,260 24.45 200 22,960 24.30 24.35 24.30 12,130
CHS 11.70 8.70 10.20 8.70 1,000 8.80 500 9.30 3,000 -0.90 9.30 2,000 10.10 800 10.20 500 8,000 9.30 9.30 9.30 1,500
CI5 13.40 10 11.70 11.70 0 10.80 2,000
CIA 36.30 29.70 33 33.50 1,100 33.60 400 33.70 2,000 34.90 500 1.90 34.80 900 34.90 800 35 2,800 26,700 33 36 33
CID 3 1.40 2.20 2.10 100 2.20 0
CIG 2.62 2.28 2.45 2.29 7,030 2.32 70 2.32 380 -0.13 2.45 1,120 2.60 3,210 2.62 3,150 400 2.29 2.32 2.29
CII 34.20 29.80 32 32.25 10 32.30 20 32.40 55,820 32.40 7,250 0.40 32.45 2,030 32.50 2,040 32.55 2,080 173,100 31.60 32.50 31.60 25,820 104,980
CIP 14 6 10 10 0
CJC 25.80 21.20 23.50 23.50 0
CKD 17.40 13 15.20 17.40 5,500 17.40 500 2.20 500 17.40 17.40 17.40
CKH 5.10 2.30 3.70 4.20 100 3.70 0
CKV 24.20 19.80 22 22 0
CLC 36.35 31.65 34 33.70 1,680 33.90 4,300 34 350 34 1,010 0 34.10 4,990 34.20 3,300 34.40 2,180 6,050 34 34.40 34 40 5,010
CLG 3.85 3.35 3.60 3.35 15,110 3.40 6,000 3.60 0 3.60 20 3.65 500 3.67 800
CLH 18.90 15.50 17.20 15.50 300 15.80 100 -1.40 15.80 7,100 16 1,500 100 15.80 15.80 15.80
CLL 31.45 27.35 29.40 28.50 20 28.70 1,000 31.20 10 1.80 31 310 31.20 600 31.40 2,000 10 31.20 31.20 31.20
CLM 17.30 14.30 15.80 15.80 0 17.30 5,000
CLW 17.65 15.35 16.50 16.25 10 16.80 1,300 17.65 100 16.50 0
CLX 11.70 8.70 10.20 9.50 100 10 100 10.20 100 10.20 0 11.60 2,900 11.70 700
CMC 6.10 5.10 5.60 5.60 1,300 5.60 700 0 700 5.60 5.60 5.60
CMF 145.40 107.60 126.50 126.50 0
CMG 29.95 26.05 28 28 11,650 28.10 280 28.20 220 28.90 30 0.90 28.80 100 28.90 3,320 28.95 4,580 11,210 28 29 28
CMI 1.20 1 1.10 1 55,000 1.10 36,700 1.20 1,000 0.10 1.20 23,700 9,600 1.20 1.20 1.10
CMK 14.50 6.30 10.40 10.40 0
CMN 52.50 38.90 45.70 38.90 100 40.30 500 40.40 100 45.70 0 44 700 45 800 45.80 600
CMP 13.40 5.80 9.60 9.60 0
CMS 4.40 3.60 4 3.60 15,000 3.80 1,000 3.90 1,000 4 200 0 4 1,500 4.10 4,000 4.20 6,000 1,200 3.90 4 3.90
CMT 9.30 8.10 8.70 8.12 500 8.13 10 8.15 100 8.95 10 0.25 8.95 940 9.25 2,860 9.30 990 190 8.70 8.95 8.70 10
CMV 24.60 21.40 23 23 0
CMW 12.60 9.40 11 11 81,800 11 7,800 0 11.30 6,000 11.50 10,300 8,200 11 11 11
CMX 5.24 4.56 4.90 4.57 2,000 4.60 1,000 4.90 100 0 5 40 5.10 500 5.15 820 100 4.90 4.90 4.90
CNC 43.70 32.30 38 37.80 100 38 0 40 1,100 42 100 42.50 1,200
CNG 31.10 27.10 29.10 28 440 28.05 50 28.50 5,200 28.60 630 -0.50 29.30 5,200 29.35 490 29.40 3,830 670 28.50 29.40 28.50 20
CNH 16.60 12.40 14.50 14.50 0 16.60 200
CNN 18.70 13.90 16.30 16.30 0
CNT 2.50 1.90 2.20 2.20 1,000 2.30 2,000 2.40 2,000 2.50 100 0.30 100 2.50 2.50 2.50
COM 64 55.80 59.90 55.80 3,010 59.90 0 59.80 10 59.90 170 63.90 10
CPC 45.60 37.40 41.50 41.50 0 38.50 200 39.80 100 40 7,000
CPH 11.60 5 8.30 8.30 100 8.30 0
CPI 1.60 1.20 1.40 1.40 0
CQT 3.40 2.60 3 2.90 3,100 3 0 3 2,000 3.10 1,000 3.40 100
CSC 25.10 20.70 22.90 22.50 1,400 22.60 1,500 22.70 4,600 22.80 4,400 -0.10 22.80 1,600 22.90 2,700 23 1,600 35,200 22.90 22.90 22.80
CSM 15 13.10 14.05 13.75 1,500 13.80 13,130 13.85 3,600 13.85 3,580 -0.20 13.90 50 14 4,050 14.10 35,600 129,010 13.90 14.10 13.80 21,000
CSV 41.40 36 38.70 37.80 3,000 38 1,900 38.10 1,000 38.70 7,100 0 38.80 400 38.90 240 39 1,400 27,120 38.30 38.90 38 100
CT3 7.70 5.70 6.70 6.70 0 7.70 1,000
CT6 5.70 4.70 5.20 5.20 5,000 5.20 0
CTA 0.50 0.50 0.50
CTB 35.20 28.80 32 29 100 32 0 30.80 1,200 31 700 31.60 4,300
CTC 4.20 3.60 3.90 3.60 1,200 3.90 0 4.10 200 4.20 1,700
CTD 147.80 128.60 138.20 139.80 10,140 139.90 630 140 600 140 1,760 1.80 140.50 1,500 140.90 280 141 1,350 73,890 138.20 141.90 138.20 3,220 20,960
CTF 22.10 19.30 20.70 20.40 200 20.50 40 20.60 40 20.60 10 -0.10 20.90 770 21 660 21.10 1,200 90 20.90 20.90 20.60
CTG 33.80 29.40 31.60 32.25 20,870 32.30 23,490 32.35 30,240 32.40 9,100 0.80 32.40 4,570 32.45 40,330 32.50 73,870 2,586,430 32.20 32.45 31.40 131,350 131,350
CTI 35.60 31 33.30 32.35 500 32.50 150 32.70 210 32.80 500 -0.50 32.80 1,880 33.15 1,630 33.20 1,040 79,830 33.35 33.70 32.30
CTN 0.80 0.80 0.80
CTP 9 7.40 8.20 7.50 5,100