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 # 25/06/2017

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 769.01 ( 2.71    0.35% )
KL: 254,931,839   GT: 4,669 (tỷ)
HNX 98.27 ( -0.33    -0.34% )
KL: 48,559,045   GT: 623 (tỷ)
UPCOM 56.79 ( -0.29    -0.51% )
KL: 16,648,988   GT: 226 (tỷ)
VN30 758.24 ( 0.30    0.04% )
KL: 77,588,340   GT: 1,723 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SBD (10.20)    
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 37.45 32.55 35 35 33,060 35.05 6,300 35.10 3,380 35.10 41,930 0.10 35.20 3,700 35.25 5,980 35.30 14,020 1,120,050 34.90 35.40 34.50 144,900
AAM 11.20 9.77 10.50 9.83 2,000 9.85 1,000 9.86 3,000 10.60 0.10 10.60 3,090 10.65 2,000 10.70 3,100 2,230 10.50 10.60 10.50
ABC 46.10 34.10 40.10 40.20 6,000 41 3,000 42 300 42 1.90 42.70 100 42.90 1,500 43 1,800 9,700 43.50 46.10 40.10
ABI 38.60 28.60 33.60 33 1,000 33.10 1,100 33.30 300 36 2.40 35 1,000 35.50 200 36 4,000 4,100 35 36 33 4,100
ABT 41.90 36.50 39.20 38.50 440 39 2,700 39.10 790 39.10 450 -0.10 39.65 30 39.70 1,160 39.90 30 4,340 39.95 39.95 39.10 50
AC4 22.40 16.60 19.50 16.70 1,900 19.50 0 20 100 21 1,000 22.40 400
ACB 28.70 23.50 26.10 25.50 305,000 25.60 178,200 25.70 36,600 25.70 820 -0.40 25.80 15,500 25.90 48,900 26 67,200 2,881,920 26 26.10 25.60
ACC 29.20 25.40 27.30 25.40 5,200 25.80 500 27 1,850 27.30 0 27.30 390 27.50 5,810 27.60 20 3,530 27.30 27.50 27 30
ACE 31.60 23.40 27.50 27 1,000 27.20 500 27.30 1,500 27.50 0 28 500 28.50 1,500 28.70 300 5,600 28 29.50 27.50
ACL 8.96 7.80 8.38 7.85 200 7.90 1,000 7.95 50 8.60 0.22 8.50 8,360 8.59 400 8.60 1,040 10 8.60 8.60 8.60
ACM 2 1.80 1.90 1.80 769,400 1.90 40 0 1.90 86,200 2 1,142,300 634,240 1.90 2 1.80
ACV 59.80 44.20 52 51.30 500 51.80 6,200 51.90 6,000 52 90 0 52.10 2,100 52.20 1,000 52.30 1,400 116,290 52 52 51.80 107,700 25,100
ADC 17.80 14.60 16.20 14.60 300 16.20 0 15.90 300 16 2,000 16.60 3,000
ADP 41.20 30.60 35.90 34 1,000 34.50 200 35 1,000 31.10 -4.80 36.30 100 36.50 1,000 37 1,600 300 36.40 36.40 30.60
ADS 21.50 18.70 20.10 19.80 2,760 19.85 2,060 19.90 1,920 19.95 40 -0.15 19.95 3,530 20 8,100 20.10 1,500 274,710 20.10 20.20 19.80
AFC 21.50 15.90 18.70 18 100 18.70 0
AFX 4.40 3.40 3.90 3.70 10,000 3.80 12,000 3.90 6,600 3.90 0 4 74,900 4.40 900 6,200 3.90 3.90 3.90
AGF 10.25 8.93 9.60 8.93 10 9.31 300 9.60 2,860 9.85 0.25 9.85 700 9.90 10 10 8,430 1,100 9.85 9.85 9.85 1,000
AGM 10.15 8.84 9.50 9.20 6,270 9.25 500 9.30 200 9.50 0 9.50 1,670 9.55 2,800 9.60 500 330 9.30 9.50 9.30
AGP 33.80 25 29.40 29.40 0
AGR 4.05 3.53 3.79 3.82 11,700 3.83 25,600 3.84 2,170 3.89 12,210 0.10 3.89 13,360 3.90 64,290 3.91 36,690 1,300,420 3.90 3.96 3.82 50
AGX 34.80 25.80 30.30 30.30 0
ALT 14.80 12.20 13.50 12.50 3,300 12.60 2,100 13.50 0 14.70 200
ALV 11.50 9.50 10.50 9.60 100 9.70 100 9.80 100 10.40 -0.10 10.10 2,600 10.20 100 10.30 2,000 400 10.40 10.40 10.40
AMC 29.70 24.30 27 25.80 500 25.90 4,000 26 700 26 -1 27 1,800 27.20 1,000 27.50 500 200 26 26 26
AMD 15.05 13.15 14.10 13.15 58,400 -0.95 13.15 350,840 13.20 1,290 13.30 21,320 8,735,900 13.70 14.40 13.15 50
AME 4.50 3.70 4.10 4 5,000 4.10 0 4.50 100
AMP 28.70 21.30 25 21.30 900 22 1,000 24 400 24 -1 25 4,400 100 24 24 24
AMS 7.90 5.90 6.90 6 3,000 6.30 600 6.40 200 -0.50 6.60 800 6.80 2,000 6.90 1,000 20,900 6.40 6.60 6.40
AMV 18.10 14.90 16.50 15.50 2,800 16 2,100 16.20 800 16.50 0 16.50 2,000 16.80 200 17 4,500 5,300 16.50 16.80 16.50
ANT 14.90 11.10 13 13 0 13.50 2,500 14 1,000 14.50 1,600
ANV 12.60 11 11.80 11.20 3,000 11.30 300 11.50 990 11.50 10 -0.30 11.80 16,780 11.85 10 11.90 3,000 6,010 11.80 11.80 11.50 10
APC 26.85 23.35 25.60 26.20 1,070 26.30 100 26.50 2,730 26.50 1,000 0.90 26.70 5,270 26.80 3,030 26.85 26,410 80,960 25.90 26.85 25.50 1,590 22,000
APF 68.60 50.80 59.70 55 2,000 57 1,400 58.50 1,000 59.70 0 60 500 62 1,300 64 1,500
APG 5.35 4.65 5 4.79 100 4.80 500 4.90 100 4.90 5,130 -0.10 4.95 4,660 4.96 3,990 4.97 500 68,430 5 5 4.75
API 35.70 29.30 32.50 29.40 600 29.90 200 30 600 30 30 -2.50 32.90 1,100 33 2,900 33.50 100 13,330 35 35 30 1,200
APL 23.50 10.10 16.80 16.80 0
APP 11.40 9.40 10.40 9.40 100 9.40 -1 11 100 11.40 1,400 100 9.40 9.40 9.40
APS 4 3.40 3.70 3.50 43,200 3.60 102,000 3.70 46,500 3.70 10,000 0 3.90 31,200 4 112,300 189,000 3.80 3.90 3.70 5,500
ARM 33.80 27.80 30.80 27.80 100 28 100 28.10 100 30.80 0
ASA 2.60 2.20 2.40 2.20 20,000 2.30 5,000 2.30 25,500 -0.10 2.40 31,000 2.50 25,500 2.60 71,700 53,200 2.40 2.40 2.30
ASD 1.40 0.60 1 1.40 2,000 1 0
ASM 15 13.10 14.05 13.90 53,610 14 41,280 14.05 1,700 14.05 2,000 0 14.10 22,400 14.15 1,500 14.20 1,100 1,734,450 14.05 14.05 13.95
ASP 5.11 4.45 4.78 4.51 5,040 4.52 1,600 4.60 1,500 4.79 3,030 0.01 4.79 1,090 4.80 78,210 4.90 2,420 3,030 4.79 4.79 4.79
ATA 0.60 0.60 0.60
ATG 3.33 2.91 3.12 3.05 4,900 3.10 1,300 3.12 260,000 3.20 65,080 0.08 3.19 3,390 3.20 39,830 3.23 1,840 1,164,050 3.10 3.33 2.91
ATS 19.20 15.80 17.50 16.30 1,000 16.40 500 16.50 1,900 16.50 100 -1 18.40 200 18.50 100 19.10 400 21,100 16 16.50 16
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 3.30 2.70 3 2.70 20 -0.30 ATC 100 2.70 200 3 3,700 1,020 2.70 2.70 2.70
BAX 25.80 21.20 23.50 21.20 100 23.50 0 22.90 2,400 25.80 3,000
BBC 119.60 104 111.80 108.30 10 110 10 110.10 140 110.10 -1.70 113.60 10 113.70 110 113.80 30 10 110.10 110.10 110.10
BBS 16.20 13.40 14.80 13.40 600 13.60 100 13.70 600 15.30 0.50 15.30 900 15.50 500 15.80 500 700 15.50 16.20 15.10 200
BCC 16.10 13.30 14.70 14.40 33,300 14.50 31,400 14.60 40,100 14.70 40 0 14.70 22,500 14.80 25,300 14.90 25,300 148,440 14.80 14.80 14.60
BCE 6.20 5.40 5.80 5.79 3,100 5.80 3,470 5.81 10 5.81 1,000 0.01 5.86 2,530 5.88 1,000 5.91 100 18,510 5.81 5.88 5.78
BCG 8.67 7.55 8.11 8.12 4,460 8.13 206,650 8.14 10 8.15 66,220 0.04 8.15 35,860 8.16 3,510 8.17 3,000 1,840,500 8.15 8.25 8 40,000 1,600
BCI 27.80 24.20 26 25.60 1,600 25.80 500 26 5,010 26.10 0.10 26.10 370 26.20 400 26.30 1,850 6,890 26 26.20 26
BCP 8.30 6.30 7.30 7 200 7.30 0 8 1,400 8.10 2,000
BDB 9.90 8.10 9 9 0
BDF 37.90 16.30 27.10 27.10 0
BDG 35.70 26.50 31.10 29 600 29.20 2,900 34 2.90 34 300 35 100 500 26.50 34 26.50
BDP 14 6 10 10 0
BDW 9.80 4.20 7 7 0
BED 43.40 35.60 39.50 39.50 0 40 1,600
BEL 9.90 4.30 7.10 7.10 0
BFC 45.25 39.35 42.30 42.10 2,600 42.20 2,060 42.30 3,000 42.80 4,100 0.50 42.80 1,570 42.85 2,050 42.90 5,020 96,280 42.30 42.90 41.70 180
BGM 0.86 0.86 0.86
BHC 3.60 2.80 3.20 3.20 0 3.10 3,600 3.20 4,100 3.40 600
BHN 84.40 73.40 78.90 76.50 10 77 250 77.40 110 79.30 10 0.40 79.30 40 79.40 7,210 79.50 120 10 79.30 79.30 79.30
BHP 12.60 9.40 11 9.50 100 11 0 11 3,900 11.80 1,500 12.60 1,500
BHS 25.80 22.50 24.15 24.75 50,270 24.80 65,150 24.85 44,330 24.90 131,610 0.75 24.90 35,660 24.95 44,540 25 180,380 5,229,220 24.20 25.40 23.80 35,870 235,700
BHT 5.80 4.80 5.30 5.30 0 5.20 2,000 5.30 2,100 5.40 1,800
BHV 9.70 7.30 8.50 9.70 1.20 9.70 2,400 400 9.70 9.70 9.70
BIC 42.25 36.75 39.50 38 1,500 38.10 1,000 38.20 150 39.40 1,500 -0.10 39.40 50 39.45 300 39.50 22,100 1,520 39 39.40 39 1,500 1,000
BID 21.20 18.50 19.85 19.75 40,430 19.80 37,040 19.85 4,500 19.90 260,130 0.05 19.90 28,860 19.95 24,300 20 206,730 4,067,480 19.70 19.90 19.60 26,500 96,000
BII 3.80 3.20 3.50 3.20 173,600 3.30 136,900 3.30 40 -0.20 3.40 64,400 3.50 110,300 3.60 93,300 413,240 3.50 3.50 3.30
BKC 7.30 6.10 6.70 6.40 900 6.50 2,000 6.60 500 6.60 40 -0.10 6.70 100 7.20 1,000 7.30 1,000 1,040 6.50 6.60 6.50
BLF 4.80 4 4.40 4 400 4.40 0 4.40 5,000 4.50 1,000 4.60 1,000 20,100 4.70 4.70 4
BLI 8 6 7 7 1,500 7 1,500 0 7.40 600 7.90 1,500 1,600 7.30 7.30 7
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300
BMC 20.50 17.90 19.20 19.30 100 19.50 700 19.70 970 20 8,400 0.80 20 180 20.20 2,150 20.30 1,000 15,060 20 20 19.10 1,000
BMD 14.70 6.30 10.50 10.50 0
BMI 29.15 25.35 27.25 26.20 300 26.50 490 26.60 200 27.50 5,470 0.25 27.50 3,730 27.60 6,000 27.65 5,000 25,930 26.70 27.70 26.50 21,000 14,010
BMJ 16.60 12.40 14.50 13 200 13.10 200 13.50 200 14.50 0 16.60 500
BMN 11.60 5 8.30 8.30 0
BMP 105.10 91.50 98.30 101.40 540 101.50 670 101.60 200 102 6,870 3.70 102 7,350 102.10 1,000 102.20 590 150,340 98.30 102.30 98.20 1,330
BMV 14 6 10 10 0 14 1,300
BPC 19.10 15.70 17.40 17.10 3,000 17.20 2,900 17.30 100 17.40 100 0 17.40 3,600 17.50 1,000 17.60 1,000 10,900 17.40 17.40 17.20 600
BRC 11.10 9.68 10.40 9.91 1,000 10 500 10.40 2,020 10.40 0 10.60 50 10.65 500 10.70 1,330
BRR 22 16.40 19.20 16.40 -2.80 16.40 10,500 19.20 7,400 20 6,100 200 16.40 16.40 16.40
BRS 14.40 6.20 10.30 7 500 10.30 0
BSC 16.90 13.90 15.40 15.40 0 16.90 100
BSD 49.40 36.60 43 43 0 42 100 49.40 1,000
BSG 10.30 7.70 9 8 1,000 9 0 9 2,900 10.30 2,500
BSI 13.65 11.95 12.80 12 4,290 12.10 1,330 12.70 250 12.80 0 12.80 10,680 12.90 1,100 13.50 4,010 3,450 12.50 12.80 12.50 1,000
BSL 34.50 25.50 30 25.50 -4.50 25.50 6,400 26 5,000 27 2,000 2,600 25.50 25.50 25.50
BSP 29.90 22.10 26 25.10 1,000 25.20 2,000 26 5,000 26 0 26.40 2,000 26.50 500 26.80 1,000 3,600 26 26 26 1,300
BSQ 26.10 19.30 22.70 22.60 3,000 22.70 2,000 22.80 2,000 22.90 0.20 22.90 300 23 5,000 23.20 500 4,500 22.70 22.90 22.70
BST 13.20 10.80 12 12 0
BT1 20.70 15.30 18 15.30 100 18 0 18.50 2,900
BT6 5.80 4.40 5.10 4.90 1,000 5 6,000 5.10 1,000 5.50 0.40 5.50 500 5.60 4,900 5.70 1,200 200 5.50 5.50 5.50
BTB 11.80 8.80 10.30 8.80 500 10.30 0 10.50 900
BTC 50.60 37.40 44 44 1,000 44 0
BTD 17.20 12.80 15 15 2,500 15.10 2,000 15.20 3,500 15.30 0.30 16 800 17 1,200 17.10 1,000 100 15.30 15.30 15.30
BTG 8.80 3.80 6.30 6.30 0
BTP 14.65 12.75 13.70 13.50 5,700 13.55 1,000 13.60 3,590 13.70 1,290 0 13.70 1,710 13.75 6,500 13.80 13,600 19,710 13.65 13.70 13.60
BTR 11 8.20 9.60 9.60 0
BTS 8.30 6.90 7.60 7 1,000 7.10 2,000 7.20 100 7.70 10 0.10 7.70 300 7.80 4,800 8 900 1,210 7.60 7.70 6.90
BTT 42.40 36.90 39.65 37.05 50 39.40 10 -0.25 39.40 10 39.50 300 40 200 20 37.05 39.40 37.05
BTU 10 7.40 8.70 7.40 100 7.40 -1.30 100 7.40 7.40 7.40 100
BTV 25.30 18.70 22 22 0 22 1,600 22.50 400
BTW 18.40 13.60 16 14.60 200 14.70 5,100 16 0 17 2,300 17.50 300 17.80 100
BVG 1.60 1.20 1.40 1.20 4,400 1.30 5,300 1.40 10,000 1.40 0 1.50 10,300 1.60 21,400
BVH 61.80 53.80 57.80 57.70 220 57.80 1,000 57.90 10,000 58.10 37,220 0.30 58.10 120 58.20 6,100 58.30 4,010 315,170 57.80 58.10 57.40 19,620 1,000
BVN 9.20 6.80 8 6.80 200 7.10 200 8 0 9.10 600
BVS 20.20 16.60 18.40 18.80 3,700 18.90 2,300 19 2,800 19.30 70 0.90 19.30 1,800 19.40 9,000 19.50 11,300 83,170 18.50 19.60 18.50 31,400 15,300
BWA 5.70 4.30 5 5 200 5 0
BXH 16 13.20 14.60 13.20 1,000 13.30 100 14.60 0
C12 24 10.40 17.20 10.40 100 17.20 0 17.80 200 18 50,000
C21 20.40 15.20 17.80 17.50 3,000 17.60 4,000 17.70 4,000 17.90 0.10 17.90 1,100 18 3,000 18.10 1,000 2,200 17.80 17.90 17.80
C32 48 41.80 44.90 44.60 1,270 44.70 2,150 44.80 1,270 44.90 3,960 0 44.90 510 45 8,460 45.10 10 219,860 45 46 44.90
C36 19.10 8.30 13.70 13.70 0
C47 19.25 16.75 18 19.10 8,860 19.15 50 19.20 7,980 19.25 69,590 1.25 19.25 10,650 639,110 18.20 19.25 17.90 100
C69 7.70 6.30 7 6.60 7,300 6.70 13,700 6.80 18,400 6.80 100 -0.20 6.90 30,400 7 38,600 7.10 21,000 80,200 7 7 6.70
C71 12.60 9.40 11 11 0 11 1,000 11.40 100 11.50 1,000
C92 9.90 8.10 9 8.10 100 9 0
CAD 0.50 0.50 0.50
CAN 27.50 22.50 25 25 0 25 45,900 27.50 500 33,000 25 25 25
CAP 39.40 32.40 35.90 34.70 1,000 35 3,600 35.10 100 35.10 8,800 -0.80 35.60 1,500 35.70 1,400 35.80 1,800 27,600 35.90 36 33.70 2,800
CAV 62 54 58 57.10 350 57.20 10 57.50 7,040 57.60 8,190 -0.40 57.60 420 58 3,480 58.10 5,000 43,860 58 58 57.50
CBS 30.80 13.20 22 13.20 500 13.30 3,000 22 0
CCI 17.10 14.90 16 15.10 1,200 15.20 890 16 9,900 16 600 0 17 2,900 17.10 2,000 600 16 16 16 600
CCL 5.18 4.52 4.85 4.90 48,630 4.95 13,110 5 7,250 5 66,990 0.15 5.05 26,500 5.06 9,200 5.10 15,100 1,350,220 5.18 5.18 4.90 26,490 168,070
CCM 24.50 20.10 22.30 20.10 200 20.20 900 20.20 -2.10 200 20.10 20.20 20.10
CCP 14.20 10.60 12.40 12.40 50 0 13.40 800 13.50 1,500 14.20 500 4,050 13.50 13.50 12.40
CCR 54 40 47 47 0 40 200
CCV 9.90 4.30 7.10 7.10 0
CDC 16.40 14.30 15.35 14.80 5,000 14.90 80 14.90 220 -0.45 15.30 100 15.35 1,300 15.45 100 220 14.90 14.90 14.90
CDG 13 5.60 9.30 9.30 1,000 9.30 0
CDH 14 6 10 10 0
CDN 24.70 20.30 22.50 20.50 300 22.50 0 22.50 1,800 22.70 1,400 22.90 800 3,600 22.70 22.70 20.40 3,300
CDO 3.74 3.26 3.50 3.45 2,780 3.46 1,990 3.49 1,010 3.50 11,030 0 3.50 22,530 3.51 9,300 3.52 37,070 132,190 3.52 3.52 3.43
CE1 19.40 8.40 13.90 10 1,000 13.90 0 18.50 1,000
CEC 15.50 11.50 13.50 14.10 500 13.50 0 15.50 100
CEE 28.20 24.60 26.40 25.50 14,770 25.80 31,100 25.90 6,590 25.90 27,530 -0.50 26 20 26.10 5,000 26.20 270 449,980 26.10 26.40 25.90
CEG 16.60 12.40 14.50 13.50 1,000 14.50 0
CEO 12.10 9.90 11 10.90 93,800 11 171,200 11.10 55,200 11.20 50,000 0.20 11.20 98,800 11.30 189,700 11.40 113,400 1,025,500 11 11.20 10.90
CFC 11.20 8.40 9.80 8.50 -1.30 9.70 12,000 9.80 10,000 10.30 10,000 100 8.50 8.50 8.50
CGP 9.30 6.90 8.10 8.20 1,000 8.30 1,000 8.40 700 8.40 1,000 0.30 9.30 300 4,000 8.20 8.40 8.20
CGV 13.10 9.70 11.40 13.10 1.70 100 13.10 13.10 13.10
CH5 42 18 30 30 0
CHC 11.50 8.50 10 10 0 9.80 9.80
CHP 28.35 24.65 26.50 26.30 1,660 26.35 3,090 26.45 2,400 26.40 2,000 -0.10 26.50 1,500 26.60 1,500 26.65 8,920 44,900 26.75 26.75 26.35 15,500
CHS 15.80 11.80 13.80 12 5,000 12.30 3,000 12.50 900 12.50 -1.30 13 1,000 14.50 100 15 100 100 12.50 12.50 12.50
CI5 14.90 11.10 13 11.10 100 12.50 800 13 0 13.50 1,500 14 800 14.90 1,000
CID 20.10 14.90 17.50 17.50 0 14.90 1,100 17.30 500 20.10 900
CIG 3.08 2.68 2.88 3 1,000 3.01 1,000 3.08 30 3.08 0.20 28,430 2.88 3.08 2.88
CII 40.15 34.95 37.55 36.60 40,570 36.65 45,890 36.70 62,360 36.75 47,000 -0.80 36.75 124,060 36.80 144,780 36.90 14,110 1,195,500 37.70 37.90 36.50 78,160 17,510
CJC 40.70 33.30 37 37 0 40 1,000
CKD 16.20 12 14.10 12.50 100 14.10 0 16.10 300 14 14
CKH 9.90 4.30 7.10 7.10 0
CKV 19.80 16.20 18 16.20 700 18 0 18 3,900 19.80 3,000 400 16.20 18 16.20 400
CLC 72.20 62.80 67.50 64.30 5,050 64.50 4,000 66.10 40 67.50 0 67.50 190 67.60 200 67.70 1,500 6,440 67.80 67.80 66.10 1,430
CLG 5.84 5.08 5.46 5.38 100 5.40 1,070 5.60 500 5.67 2,080 0.21 5.67 1,310 5.68 5,000 5.69 4,730 11,990 5.40 5.69 5.37 2,080
CLH 15.90 13.10 14.50 13.80 10,100 13.90 800 14 10,000 14.50 0 14.50 2,500 15.50 2,000 15.90 15.90
CLL 27.90 24.30 26.10 24.50 970 26 500 26.50 0.40 26.50 330 26.60 1,000 26.80 300 1,030 24.50 26.50 24.50 20
CLM 16.10 13.30 14.70 14.70 0 16.10 25,000
CLW 20 17.40 19.40 17.50 3,300 18 50 18.10 10 19.45 0.05 19.40 10 19.45 720 19.50 10 20 19.45 19.45 19.45
CLX 12 9 10.50 9.30 200 9.50 500 10.10 1,500 10.60 0.10 10.90 100 11 1,600 12 400 100 10.60 10.60 10.60
CMC 6 5 5.50 5.20 1,000 5.40 300 5.50 0 6 800
CMF 134.20 99.20 116.70 116.70 0 134.20 100
CMG 19.40 16.90 18.15 18.10 26,970 18.20 3,110 18.30 330 18.40 4,550 0.25 18.40 7,860 18.50 33,310 18.80 5,000 181,250 18.50 18.90 18.10 350 240
CMI 4.80 4 4.40 4 7,600 4.10 5,900 4.20 7,900 4.20 30 -0.20 4.30 2,200 4.40 9,200 4.50 9,600 84,230 4.30 4.40 4.20
CMK 14.50 6.30 10.40 10.40 0
CMP 14.10 6.10 10.10 10.10 0
CMS 6.10 5.10 5.60 5.40 1,000 5.60 600 5.70 100 5.80 100 0.20 5.80 5,400 5.90 300 6 12,000 2,300 5.60 5.80 5.60
CMT 12.05 10.55 11.30 10.55 190 11.30 0 11.20 7,560 11.30 9,800 11.50 11,240 210 11.90 11.90 11.30 10
CMV 21.40 18.60 20 18.90 6,000 20 0 20.50 50 21 50
CMW 15.40 6.60 11 11 0
CMX 4.17 3.63 3.90 3.91 550 4 1,960 4.10 480 4.17 100 0.27 4.17 3,090 41,010 4 4.17 3.90
CNC 45.10 33.50 39.30 34 700 36 500 39.30 0 40 1,000 42 100 45 100
CNG 33.95 29.55 31.75 31.20 550 31.30 330 31.50 150 31.95 0.20 31.95 1,600 32 8,490 32.25 380 11,340 32 32 31.30
CNH 10.30 7.70 9 9 0
CNN 23.50 17.50 20.50 20.50 0 21 100
CNT 1.90 1.50 1.70 1.50 100 1.60 200 1.70 20 0 1.70 1,000 1.90 1,000 220 1.70 1.70 1.70
COM 69.50 60.50 65 66 400 68 500 69.50 350 69.50 4.50 770 60.50 69.50 60.50
CPC 35.20 28.80 32 29.10 500 29.20 100 29.50 100 34.90 2.90 32.50 200 33 1,000 34 500 1,000 31 34.90 31 1,000
CPH 11.60 5 8.30 8.30 0
CQT 4.80 3.60 4.20 4.80 1,900 4.80 0.60 100 4.80 4.80 4.80
CSC 32.10 26.30 29.20 29 3,500 29.10 3,100 29.20 2,700 29.30 2,300 0.10 29.30 3,500 29.40 6,000 29.50 3,900 30,000 29.20 29.30 29.20
CSM 20.15 17.55 20.15 19.20 22,400 19.25 18,560 19.30 650 19.35 68,660 -0.80 19.35 27,260 19.40 28,160 19.45 5,500 689,600 19.40 19.40 18.75 84,270
CSV 31.55 27.45 29.50 29.80 12,000 30 90 30.15 180 30.25 1,640 0.75 30.20 360 30.25 1,050 30.30 8,120 44,130 30.10 30.30 29.30 300
CT3 10 7.40 8.70 7.40 1,000 7.50 100 7.60 200 8.70 0 10 2,000
CT6 6.10 5.10 5.60 5.60 0 6 1,000
CTA 1.60 1.40 1.50 1.40 200 1.50 0 1.50 300 1.60 45,400 5,100 1.50 1.50 1.50
CTB 29.50 24.30 26.90 26.50 200 26.50 40 -0.40 28 400 2,040 27 27 26.50 100
CTC 5.20 4.40 4.80 4.40 1,000 4.50 1,100 5 100 0.20 5.10 900 5.20 800 200 4.50 5 4.50
CTD 230.20 200.20 215.20 218.20 2,060 218.30 20 218.50 360 218.50 4,470 3.30 218.80 1,630 218.90 1,840 219 1,880 176,120 216 223.50 213.30 33,100 2,000
CTF 36.40 31.70 34.05 31.70 -2.35 31.70 27,070 34 2,050 34.05 3,250 30 31.70 31.70 31.70
CTG 21.30 18.60 19.95 19.75 22,100 19.80 68,070 19.90 11,050 20 179,350 0.05 20 23,530 20.10 15,100 20.20 400 1,351,710 19.90 20 19.65 30,900
CTI 31.65 27.55 29.60 29.35 34,080 29.40 36,000 29.50 670 29.50 10,500 -0.10 29.55 51,000 29.60 10,000 29.70 2,500 707,460 29.50 29.70 29
CTN 0.80 0.80 0.80
CTP 25.80 21.20 23.50 23.50 100 23.70 3,000 23.80 20,000 0.30 25.60 100 25.70 600 25.80 1,000 103,400 25.80 25.80 23.50
CTS 12.30 10.70 11.50 11.55 96,700 11.60 62,580 11.65 18,280 11.65 31,200 0.15 11.70 6,570 11.75 2,500 11.80 4,160 931,920 11.45 11.80 11.40 55,800 10,500
CTT 7.70 6.30 7 7.70 100 0.70 7.70 1,900 100 7.70 7.70 7.70
CTW 7.70 3.30 5.50 6.10 1,000 5.50 0
CTX 19.90 16.30 18.10 17 100 17.70 500 18.10 5,000 18.20 0.10 18.20 5,000 18.30 500 19.70 200 7,500 18.20 18.20 18.10
CVC 14.70 6.30 10.50 10.50 0
CVH 17.60 7.60 12.60 12.60 0
CVN 4.20 3.60 3.90 3.60 17,000 3.70 1,400 3.80 1,500 -0.10 3.80 4,900 3.90 4,300 4 14,100 46,400 4 4 3.70
CVT 50.30 41.30 45.80 45.10 3,800 45.20 100 45.30 30,300 45.30 150 -0.50 45.50 7,200 45.60 1,000 45.80 5,500 580,550 45.80 46.60 45.30 24,100 10,000
CX8 10.60 8.80 9.70 9.10 200 9.70 0 9.70 200
CXH 15.40 6.60 11 11 0
CYC 2 1.60 1.80 1.60 11,600 1.70 600 1.80 0 1.80 19,500 1.90 600 2 1,300 3,000 1.80 1.80 1.80
CZC 8 6 7 6.50 2,000 7 0 7 100 13,700 7 7 7
D11 15.40 12.60 14 13 200 13.80 -0.20 14.40 1,500 14.50 2,000 15 100 500 13.80 13.80 13.80 500
D26 11.60 5 8.30 5 1,000 11.60 100 8.30 0
D2D 42.05 36.55 39.30 38.35 100 38.50 1,390 38.55 500 39.10 10 -0.20 39.10 1,110 39.30 200 39.45 1,000 7,120 38.60 39.30 38.50 160
DAC 36.50 15.70 26.10 26.10 0
DAD 21.80 18 19.90 18.50 100 19 400 19.30 600 19.90 0 19.90 800 20 5,700 20.20 300 1,500 20 20 19.30 400 100
DAE 18.40 15.20 16.80 16 1,400 16.20 500 16.80 0 16.80 900 16.90 5,000 17 1,000
DAG 14.45 12.65 13.55 13.45 28,580 13.50 44,070 13.55 33,120 13.60 4,180 0.05 13.60 210 13.65 11,410 13.70 25,200 254,070 13.50 13.65 13.40 100
DAH 7.16 6.24 6.70 6.69 32,500 6.70 29,730 6.71 19,480 6.71 6,320 0.01 6.72 15,650 6.73 24,240 6.74 27,350 556,990 6.70 6.74 6.70
DAP 43.70 32.30 38 36 1,000 37.50 -0.50 37.50 1,500 38 1,300 100 37.50 37.50 37.50
DAR 11.60 8.60 10.10 10.10 0 10.50 1,000 11 5,500
DAS 2.50 1.90 2.20 2 200 2.20 0
DAT 38.90 33.90 36.40 38.80 2.40 38.80 90 38.90 20 10 38.80 38.80 38.80
DBC 31.50 25.90 28.70 28.50 5,100 28.60 5,100 28.70 6,300 28.80 200 0.10 28.80 1,100 29.10 1,200 29.20 5,000 105,800 28.40 29.80 28.30 12,900
DBD 43.70 32.30 38 38 4,000 38.10 6,000 38.20 1,200 38.20 200 0.20 38.30 1,000 38.50 9,600 39 3,000 35,100 37.90 38.30 37.90
DBH 6.90 5.10 6 6 0
DBM 21 15.60 18.30 15.60 100 18.30 2,000 18.30 0
DBT 17.10 14.10 15.60 15.30 400 15.40 500 15.50 3,400 15.50 3,200 -0.10 15.60 5,000 15.70 17,300 15.80 2,300 14,100 15.60 15.60 15.50
DBW 14 6 10 10 0
DC1 15.40 11.40 13.40 13.30 3,000 13.40 2,900 13.40 0 14 100 15.20 1,000 15.30 1,700 100 13.40 13.50 13.40 100
DC2 8.30 6.90 7.60 6.90 6,000 7 5,000 7.50 -0.10 7.80 3,300 8 20,000 8.30 17,200 18,200 7.50 7.50 7.50
DC4 10.50 8.70 9.60 9.20 2,000 9.30 3,400 9.40 3,600 9.50 -0.10 9.70 1,000 9.90 3,500 10 5,900 25,300 9.50 9.80 9.40
DCD 9.80 7.40 8.60 7.60 100 7.70 300 8 200 8.60 0 8.70 100 8.80 100 9.50 100
DCF 7.10 5.30 6.20 5.80 2,000 6 2,000 6.10 2,000 6 -0.20 6.70 1,000 6.80 500 2,000 6 6 6
DCI 84 36 60