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 # 14/12/2017

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 928.63 ( 4.23    0.46% )
KL: 14,461,854   GT: 350.61 (tỷ)
HNX 110.63 ( 0.18    0.16% )
KL: 6,111,341   GT: 70.11 (tỷ)
UPCOM 54.57 ( 0.43    0.79% )
KL: 2,169,677   GT: 62.52 (tỷ)
VN30 919.54 ( 4.23    0.46% )
KL: 14,461,854   GT: 350.61 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CDN (21.50)    IDI (11.20)    KBE (18)    TDB (33.80)    
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 32.65 28.45 30.55 30.50 2,650 30.55 12,000 30.65 11,650 30.75 1,200 0.20 30.75 3,990 30.80 11,120 30.85 4,200 66,470 30.60 30.80 30.45
AAM 10.90 9.49 10.20 9.51 3,000 9.53 2,000 9.55 160 10.35 10 0.15 10.35 3,180 10.40 780 10.45 1,000 10 10.35 10.35 10.35
ABC 16.90 12.50 14.70 14 4,100 14.10 1,700 14.50 1,000 14.60 100 -0.10 14.60 600 15.30 1,800 15.50 5,400 2,300 15.40 15.40 14.60
ABI 33.50 24.90 29.20 26 500 27 500 29 100 -0.20 29 4,700 29.90 2,200 30 900 100 29 29 29 100
ABT 30.80 26.80 28.80 27 190 27.90 100 28.50 1,000 -0.30 28.80 150 28.90 10 29 1,800 1,000 28.50 28.50 28.50 1,000
AC4 11.20 8.40 9.80 11.20 600 9.80 0
ACB 37.10 30.50 33.80 33.70 9,900 33.80 27,700 33.90 18,800 34 1,000 0.20 34 15,800 34.10 27,000 34.20 10,800 64,200 33.80 34.10 33.80
ACC 22.45 19.55 21 20 2,030 20.10 250 20.20 50 21 20 0 21 100 21.30 2,000 21.40 70 120 21 21 21 10
ACE 29.60 22 25.80 25.80 0 27.90 1,100 28 100 28.80 400
ACL 9.30 8.10 8.70 8.10 20 8.11 50 8.20 280 8.70 0 8.65 1,290 8.70 1,000 9.27 1,000
ACM 1.60 1.40 1.50 1.40 902,300 1.50 206,700 1.50 100 0 1.60 826,400 15,700 1.50 1.60 1.50
ACS 14.20 10.60 12.40 12.40 0 14.20 200
ACV 98 72.60 85.30 85 100 85.30 3,600 85.60 4,900 85.60 1,000 0.30 86 28,000 86.10 100 86.30 1,600 3,411 84 86.30 84 1,200 1,011
ADC 17.60 14.40 16 15.10 800 15.80 300 16 5,000 16 0
ADP 33.30 24.70 29 29 0 29 600 31 6,500 33.30 1,000
ADS 18.50 16.10 17.30 16.60 500 16.80 500 17.30 50 17.30 0 17.40 1,500 17.50 2,360 17.95 10,500
AFC 8 6 7 7 100 0 100 7 7 7
AFX 4.60 3.40 4 4 0
AGF 9.66 8.40 9.03 8.45 1,000 8.90 3,000 8.91 50 9.03 0 9.60 1,000 9.65 100
AGM 8.56 7.44 8 7.50 330 7.60 20,200 7.65 190 8 0
AGP 27.60 20.40 24 20.40 100 24 0 24.50 5,000 25.50 300 27.60 100
AGR 5.70 4.96 5.33 5.30 4,000 5.33 1,000 5.34 670 5.35 10 0.02 5.35 990 5.38 210 5.39 150 10 5.35 5.35 5.35
AGX 21.90 16.30 19.10 21.90 100 19.10 0
ALT 14 11.60 12.80 12.50 2,000 12.80 300 12.80 0
ALV 19.50 16.10 17.80 16.20 1,000 16.30 2,700 16.40 500 17.30 1,700 -0.50 17.30 2,800 17.40 5,100 17.50 1,000 1,700 17.30 17.30 17.30
AMC 30.80 25.20 28 28 0 27.80 100 28 4,200 30 300
AMD 11.50 10 10.75 11.10 502,550 11.15 46,500 11.20 20,830 11.30 75,380 0.55 11.30 23,800 11.35 10,600 11.40 51,850 983,630 11.10 11.30 10.80
AME 4.70 3.90 4.30 4.30 0
AMP 21 9 15 15 0
AMS 9.20 6.80 8 8 100 0 8 1,900 9.20 2,000 100 8 8 8 100
AMV 17.10 14.10 15.60 14.40 800 14.60 500 15 600 15.60 300 0 15.60 400 16 600 16.80 500 300 15.60 15.60 15.60
ANT 10.50 7.90 9.20 8.50 400 9.20 0
ANV 10.80 9.40 10.10 10 21,550 10.10 20,210 10.20 15,790 10.30 6,930 0.20 10.30 2,950 10.40 15,700 10.45 11,800 143,080 10 10.45 10 450
APC 87.70 76.30 82 84.60 860 84.90 200 85 320 85 100 3 85.10 110 85.20 380 85.30 240 28,460 83.20 85.20 83.20 11,090
APF 59.40 44 51.70 46 600 46.10 700 52 100 0.30 51.50 100 51.80 3,000 51.90 400 100 52 52 52
APG 5.88 5.12 5.50 5.30 2,000 5.32 1,300 5.33 1,000 5.46 7,500 -0.04 5.47 3,000 5.48 10,920 5.49 6,760 44,380 5.49 5.49 5.46
API 32.10 26.30 29.20 26.60 1,000 29.20 0 32.10 1,000
APL 23.50 10.10 16.80 16.80 0
APP 9.90 8.10 9 8.10 200 9 0
APS 3.50 2.90 3.20 3 32,000 3.10 16,100 3.20 100 3.20 10,000 0 3.30 52,800 3.40 63,700 3.50 31,400 17,000 3.20 3.20 3.20
ARM 25.80 21.20 23.50 21.20 100 21.30 100 21.50 100 23.50 0
ART 16.20 12 14.10 13.80 9,200 13.90 20,400 14 9,000 14 2,000 -0.10 14.10 900 14.20 9,700 14.30 27,600 27,100 14.30 14.30 13.90
ASA 2.70 2.30 2.50 2.30 6,400 2.40 9,200 2.40 800 -0.10 2.50 52,700 2.60 12,000 2.70 6,800 16,000 2.40 2.40 2.40 16,000
ASD 0.50 0.50 0.50
ASM 11.70 10.20 10.95 11 110,580 11.05 21,100 11.10 5,310 11.15 41,290 0.20 11.15 32,600 11.20 68,700 11.25 55,900 1,223,800 10.95 11.15 10.95 20
ASP 6.81 5.93 6.37 6 5,000 6.20 1,600 6.30 500 6.37 0 6.37 2,010 6.38 10 6.39 10
ATA 0.90 0.90 0.90
ATB 1.70 1.30 1.50 1.30 63,000 1.40 91,000 1.50 6,400 1.60 200 0.10 1.60 89,500 1.70 49,700 222,300 1.60 1.60 1.50
ATG 3.14 2.74 2.94 2.75 7,000 2.76 2,000 2.80 2,800 2.94 0 2.93 1,230 2.94 11,000 2.97 500
ATS 48.90 40.10 44.50 44.30 3,400 44.60 1,500 44.70 300 44.60 2,400 0.10 45 1,000 45.20 1,500 45.30 2,000 3,900 44.60 44.70 44.60
AUM 14.80 6.40 10.60 10.60 0
AVF 0.30 0.30 0.30
B82 2.30 1.90 2.10 1.90 9,100 2 1,000 2.10 0 2.30 100
BAX 22 18 20 18.10 100 20 0 21.90 1,200
BBC 100 87 93.50 87 10 93.50 10 0 93.50 260 94 100 95 200 10 93.50 93.50 93.50
BBS 12.80 10.60 11.70 10.60 100 11.70 0 12.80 200
BCC 8.20 6.80 7.50 7.20 2,000 7.30 11,000 7.40 8,100 7.60 5,000 0.10 7.60 9,900 7.70 4,500 7.80 10,200 5,200 7.40 7.60 7.40
BCE 5.99 5.21 5.60 5.53 20,000 5.60 22,000 5.61 14,900 5.62 10 0.02 5.62 2,530 5.65 170 5.68 6,110 19,720 5.61 5.62 5.61
BCG 7.14 6.22 6.68 7.11 1,100 7.12 100 7.13 12,640 7.14 2,000 0.46 7.14 199,550 604,380 7.13 7.14 7.07 50,000
BCI 36.45 31.75 34.10 33.50 1,000 33.60 3,000 33.65 500 35.50 180 1.40 35.50 820 36.40 10,170 36.45 600 5,190 36.40 36.40 35.50
BCP 7.70 5.70 6.70 6.70 0 7.50 100 7.70 100
BDB 11 9 10 10 0
BDF 38.50 16.50 27.50 27.50 0
BDG 31.20 23.20 27.20 26 100 27.20 0 28 1,000
BDP 14 6 10 10 0
BDT 15.50 11.50 13.50 13.50 0 15.40 100
BDW 11.50 8.50 10 10 0
BED 38.80 31.80 35.30 35.30 0
BEL 9.90 4.30 7.10 7.10 0
BFC 35.80 31.20 33.50 33.50 530 33.60 690 33.80 230 33.80 100 0.30 33.85 1,500 33.90 3,400 33.95 1,000 3,310 33.50 33.80 33.50
BGW 14.10 6.10 10.10 10.10 0
BHA 20.10 14.90 17.50 17.50 0 17.40 2,400 17.50 2,900
BHC 2.70 2.10 2.40 2.40 0
BHN 144.40 125.60 135 131 10 132 250 133 220 133 50 -2 135 40 136.50 950 137 2,180 1,320 137 137 133 130
BHP 12.60 9.40 11 11 0 11.50 200
BHT 3.90 3.30 3.60 3.60 0
BHV 4.80 3.60 4.20 4.20 0
BIC 34.90 30.40 32.65 30.50 50 30.60 1,000 32.65 0 32.65 1,300 32.70 150 32.80 1,390
BID 25.55 22.25 23.90 23.55 14,100 23.60 3,500 23.70 4,650 23.70 6,400 -0.20 23.80 11,430 23.90 33,080 24 52,150 30,660 23.80 23.80 23.50 3,840
BII 2 1.80 1.90 1.80 226,600 1.90 100 0 1.90 29,500 2 237,400 3,100 1.80 1.90 1.80
BKC 8.40 7 7.70 7.70 0 7.70 100 7.80 700 7.90 700
BLF 4.10 3.50 3.80 3.50 7,100 3.70 2,500 3.70 2,000 -0.10 3.80 1,000 3.90 27,300 4 10,000 2,000 3.70 3.70 3.70
BLI 8 6 7 6 3,000 6.10 500 7 0 7.20 3,200 7.30 2,200 7.60 3,000
BLN 8.30 6.30 7.30 7.30 0 8.20 7,100
BLT 44.80 19.20 32 32 0
BMC 15.90 13.90 14.90 14.40 300 14.50 210 14.90 30 15 100 0.10 15 2,340 15.10 6,000 15.20 4,990 100 15 15 15
BMD 8.10 6.10 7.10 7.10 0
BMI 36.35 31.65 34 32.55 2,000 33 1,070 33.50 20 33.50 980 -0.50 34 7,310 34.40 500 34.50 100 1,030 33.50 33.50 33.50
BMJ 12.60 9.40 11 10 300 11 0 12.60 500
BMN 11.60 5 8.30 8.30 0
BMP 94.60 82.40 88.50 89.10 200 89.20 5,000 89.30 410 89.30 600 0.80 89.50 300 89.90 1,000 90 1,000 33,950 89 90 88.90 640 200
BMV 14 6 10 10 0
BPC 20.30 16.70 18.50 16.90 200 18.50 0 20 600
BRC 11.20 9.77 10.50 9.77 50 10.65 10 0.15 10.65 860 10.70 400 10.90 1,500 10 10.65 10.65 10.65
BRR 12 9 10.50 9 300 11.50 100 1 11.50 500 100 11.50 11.50 11.50
BRS 8.20 6.20 7.20 7.10 500 7.20 0
BSC 15.80 13 14.40 14.40 0
BSD 58.10 24.90 41.50 41.50 0 42 300
BSG 10.30 7.70 9 9 0 9 300 10 600
BSI 12.60 11 11.80 11.60 30 11.75 1,000 11.80 6,300 11.90 20 0.10 11.90 280 12 3,730 12.05 300 1,020 11.80 11.90 11.80
BSL 18.40 13.60 16 16 0 16.50 400 17 6,400 17.90 8,000
BSP 31.20 23.20 27.20 26.50 2,000 27.10 6,200 27.20 200 27.20 0 28 100 28.50 500 28.90 200
BSQ 27.10 20.10 23.60 23.60 0 26.50 400
BST 12.90 10.70 11.80 11.50 100 11.80 0
BT1 20.70 15.30 18 18 0
BT6 6.20 4.60 5.40 4.70 300 5.30 3,500 5.40 0 5.40 100 5.50 5,500 5.60 6,100
BTB 10 7.40 8.70 7.50 1,000 7.70 500 8.70 0 9.90 800 10 400
BTC 80.50 59.50 70 59.50 500 70 0
BTD 18.60 13.80 16.20 15.50 1,000 15.80 8,000 16 5,200 16 1,900 -0.20 17 5,300 17.50 500 17.90 500 4,900 16 16 16
BTG 6.90 5.10 6 6 0
BTH 14 6 10 10 0
BTP 12.05 10.55 11.30 11 4,580 11.10 4,300 11.20 100 11.30 0 11.50 3,950 11.60 70 11.70 100
BTR 9.80 7.40 8.60 8.60 0
BTS 5.50 4.50 5 4.50 5,000 4.60 5,000 5 0 5 1,300 5.50 2,500
BTT 38.75 33.75 36.25 34.50 500 34.55 300 34.60 100 36.25 0 36 300 36.20 500 38.25 40
BTU 7.40 5.60 6.50 5.70 100 7.40 100 6.50 0
BTV 24.10 17.90 21 21 0 22.70 100 24.10 100
BTW 18.70 15.30 17 15.30 200 15.40 100 15.50 100 17 0 18.40 100 18.50 800 18.70 900
BVG 1.30 1.10 1.20 1.10 9,400 1.20 0 1.30 82,100
BVH 61.50 53.50 57.50 57.40 200 57.50 6,040 57.60 2,200 57.60 3,670 0.10 57.70 1,410 57.80 12,000 57.90 5,600 19,810 57.50 57.70 57.40 10,440 4,380
BVN 10.90 8.10 9.50 9.50 0 10.90 2,000
BVS 22 18 20 18.90 500 19 3,000 19.10 800 20 0 20 400 20.20 500 20.50 200
BWA 9.70 7.30 8.50 8.50 0
BWE 23.50 20.50 22 21.55 22,190 21.60 14,000 21.65 10,000 22 1,580 0 22 23,940 22.10 1,140 22.20 11,000 1,580 22 22 22
BWS 36.50 27.10 31.80 28 4,000 30.20 3,000 31.80 2,100 31.80 4,500 0 32 1,000 32.20 1,600 32.40 1,500 4,500 31.80 31.80 31.80 4,500
BXH 13.80 11.40 12.60 11.40 100 11.60 100 13.80 100 12.60 0
C12 24 10.40 17.20 17.20 0
C21 24.10 17.90 21 20.80 3,000 20.90 1,500 21 1,300 21 1,000 0 21.20 1,100 21.40 800 21.50 2,100 1,000 21 21 21
C32 38.65 33.65 36.15 35.60 3,700 35.65 510 35.70 1,800 36 1,000 -0.15 36.15 100 36.50 520 36.55 100 9,160 36.05 36.05 36
C36 19.10 8.30 13.70 13.70 0
C47 15.15 13.25 14.20 15 3,640 15.05 1,200 15.15 2,020 15.15 3,590 0.95 54,600 14.45 15.15 14.45
C69 7.10 5.90 6.50 6.20 12,300 6.30 7,500 6.40 14,200 6.50 10,000 0 6.50 3,100 6.60 13,800 6.70 15,000 91,800 6.50 6.60 6.40
C71 12 9 10.50 10.50 0 11 200 12 1,700
C92 7.20 6 6.60 6 200 6.60 0
CAD 0.70 0.70 0.70
CAG 14.30 7.70 11 11 0
CAN 31.40 25.80 28.60 28.60 0 28.60 100
CAP 41 33.60 37.30 36 100 36.50 500 37 100 37.30 0 38 400 41 1,700
CAV 55.90 48.65 52.30 51.50 3,160 51.60 8,440 52 60 52.20 70 -0.10 52.20 200 52.40 510 52.50 1,500 70 52.20 52.20 52.20 70
CBI 8.20 3.60 5.90 5.90 0
CBS 20.80 9 14.90 14.90 0
CC1 22.70 16.90 19.80 17 100 18 5,000 19.80 0 19 200 22.70 100
CC4 18.10 13.50 15.80 15.80 0 15.80 300 18.10 1,800
CCH 8.30 6.30 7.30 7.30 0
CCI 15.80 13.80 14.80 14 2,200 14.05 500 14.80 0 15.40 80 15.50 10 15.80 3,420
CCL 4.74 4.12 4.43 4.24 2,590 4.25 50 4.43 4,640 4.43 2,360 0 4.50 2,000 4.60 10,010 4.70 39,540 33,390 4.21 4.43 4.21
CCM 37.40 30.60 34 34 100 34 0 35 200 37.40 100
CCP 19 14.20 16.60 16.60 0 16.50 900 16.80 1,300
CCR 20.70 15.30 18 18 0
CCT 14 6 10 10 0
CCV 10.60 8 9.30 8 100 10.60 200 10.60 100 1.30 100 10.60 10.60 10.60
CDC 17.35 15.15 16.25 16.25 2,000 16.25 0 17.30 5,000 17.35 100
CDG 13.10 5.70 9.40 13.10 200 9.40 0
CDH 13.70 5.90 9.80 9.80 0
CDN 23.60 19.40 21.50 19.40 1,000 19.50 1,000 19.80 500 22 100 0.50 21.90 700 22 800 22.20 900 100 22 22 22 100
CDO 2.87 2.51 2.69 2.65 81,990 2.66 1,510 2.67 10 2.70 10 0.01 2.70 21,010 2.71 2,510 2.72 62,200 10,670 2.66 2.70 2.65
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0
CEC 14.30 10.70 12.50 12.50 0
CEE 26.50 23.10 24.80 24.10 2,000 24.15 230 24.35 300 24.80 0 24.90 500 25.20 10,020 25.35 500
CEG 13.20 9.80 11.50 11.50 0
CEO 11.30 9.30 10.30 10 113,400 10.10 122,900 10.20 116,300 10.30 10,000 0 10.30 17,800 10.40 58,900 10.50 99,200 98,600 10.30 10.40 10.30
CER 14.90 6.50 10.70 10.70 0
CET 4.50 3.70 4.10 3.80 700 3.90 2,500 4 100 4.10 0 4.10 3,700 4.20 7,500 4.30 4,000
CFC 20.90 15.50 18.20 18.20 0 20.90 100
CGP 9.80 7.40 8.60 8.60 0
CGV 2.10 1.70 1.90 1.70 1,000 1.80 4,400 1.90 0 2 2,000 2.10 3,600
CH5 42 18 30 30 0
CHC 14 6 10 10 500 10 0
CHP 30.80 26.80 28.80 29.20 3,530 29.30 100 29.40 5,460 29.50 1,400 0.70 29.50 10,190 29.60 4,000 29.70 3,500 66,930 28.90 29.60 28.85
CHS 10.90 8.10 9.50 9.50 2,000 9.50 0 10.90 2,100
CI5 11.20 8.40 9.80 8.40 5,000 8.50 1,000 9.80 0 11.20 1,500
CIA 65.40 53.60 59.50 59 500 59.40 1,000 59.50 400 59.50 0 60 1,000 60.50 400 60.70 300
CID 2.80 2.20 2.50 2.20 1,000 2.30 2,000 2.50 0
CIG 2.78 2.42 2.60 2.75 124,050 2.76 100,010 2.78 92,760 2.78 5,970 0.18 20,790 2.78 2.78 2.78
CII 36 31.30 33.65 33.65 4,110 33.70 7,600 33.90 6,250 33.95 640 0.30 33.95 1,420 34 46,320 34.05 10,000 25,480 33.90 34 33.90 3,380
CIP 16.20 7 11.60 11.60 0
CJC 25.80 21.20 23.50 23.50 0
CKD 19.50 14.50 17 17 0 17.50 1,000
CKH 9.90 4.30 7.10 4.50 200 7.10 0
CKV 20.20 16.60 18.40 18.40 0 17.80 500
CLC 71 61.80 66.40 61.80 10 62 500 64 350 66.40 0 66.40 50 67 1,010 67.40 1,000
CLG 5.76 5.02 5.39 5.10 10 5.36 2,900 5.39 200 5.65 210 0.26 5.65 200 5.68 200 5.69 200 210 5.64 5.65 5.64
CLH 15.90 13.10 14.50 14.50 0 15.50 2,000 15.80 2,000
CLL 28.30 24.60 26.45 26 3,100 26.35 5,030 26.45 0 28 570
CLM 15.40 12.60 14 14 0 15.40 10,000
CLW 20.75 18.05 19.40 18.05 500 18.05 10 -1.35 20.70 100 20.75 20 10 18.05 18.05 18.05
CLX 12.60 9.40 11 10.50 500 11 0 11.50 4,200 12 2,800 12.10 100
CMC 6.20 5.20 5.70 5.70 0 6.20 100
CMF 78.30 57.90 68.10 58 100 68.10 0
CMG 48.95 42.55 45.75 48.80 950 48.90 5,780 48.95 24,340 48.95 2,770 3.20 127,560 48.70 48.95 48 100 2,000
CMI 2.30 1.90 2.10 2.10 0
CMK 14.50 6.30 10.40 10.40 0
CMN 34.10 25.30 29.70 26.10 100 26.20 500 29.50 600 29.70 0 33.90 100 34 4,000 34.10 300
CMP 13.40 5.80 9.60 9.60 0
CMS 5.70 4.70 5.20 4.80 1,000 5.20 0 5.20 5,000 5.30 5,000 5.40 5,400
CMT 11.05 9.63 10.35 9.63 10 10.35 0 10.35 90 10.50 300 10.75 140
CMV 22.75 19.85 21.30 19.85 730 21.30 0
CMW 14.80 6.40 10.60 10.60 0
CMX 4.81 4.19 4.50 4.20 1,000 4.25 5,000 4.50 0
CNC 41.90 31.10 36.50 36.50 0 37.50 200 38 500 39 200
CNG 30.80 26.80 28.80 27.80 3,000 28 2,780 28.10 1,000 28.80 0 28.50 6,680 28.95 620 29 2,160
CNH 11.70 8.70 10.20 9 900 10.20 0
CNN 14.60 10.80 12.70 12.70 700 12.80 500 13 200 12.70 0
CNT 1.60 1.20 1.40 1.40 0
COM 55.60 48.40 52 48.40 2,410 50.20 400 52 60 52 0 55.60 10
CPC 40.50 33.30 36.90 33.60 300 36.90 0 36.80 500 37 200 37.90 500
CPH 11.60 5 8.30 8.30 0
CPI 1.30 1.10 1.20 1.20 0
CQT 6 4.60 5.30 5.30 0 5.90 1,000
CSC 34.30 28.10 31.20 30.80 2,800 30.90 2,500 31 2,600 31.20 1,100 0 31.20 1,100 31.30 2,500 31.50 2,400 1,100 31.20 31.20 31.20
CSM 16.45 14.35 15.40 15.10 1,500 15.20 3,130 15.40 7,000 15.40 0 15.65 2,500 15.70 1,900 15.80 10,610
CSV 40.55 35.25 37.90 38.10 5,920 38.20 550 38.70 40 39 16,380 1.10 39 4,820 39.10 5,000 39.30 5,000 39,840 38 39 37.50
CT3 9.40 7 8.20 8.20 0 8.20 4,100
CT6 6.60 5.40 6 6 0 6.50 100 6.60 100
CTA 1.20 1 1.10 1.10 0
CTB 32.40 26.60 29.50 26.70 1,000 29.50 0 31.80 2,000 32 200
CTC 4 3.40 3.70 3.70 0 3.80 400
CTD 233.40 203 218.20 217.10 610 217.20 1,600 218.20 690 218.20 120 0 219.70 190 219.80 3,050 219.90 5,350 4,480 218.20 219.70 217.10
CTF 20.20 17.60 18.90 18.60 1,660 18.80 450 19 360 19 140 0.10 19.10 2,320 19.20 1,230 19.30 800 4,760 18.90 19 18.80
CTG 22.30 19.40 20.85 21 102,350 21.05 20,680 21.10 24,120 21.10 46,140 0.25 21.20 18,690 21.25 7,720 21.30 7,220 267,200 21 21.10 20.85 1,900
CTI 31 27 29 28.70 1,340 28.75 1,000 28.80 990 28.80 510 -0.20 29 2,000 29.30 8,910 29.40 5,200 2,520 29.30 29.30 28.80
CTN 0.80 0.80 0.80
CTP 17.70 14.50 16.10 15.80 3,600 15.90 5,500 16 2,800 16 5,400 -0.10 16.20 300 16.30 2,800 16.40 5,400 5,700 16.10 16.20 16
CTR 29.40 21.80 25.60 25 800 25.10 100 25.50 8,400 25.60 0 26.40 3,000 26.50 5,000 26.70 1,000
CTS 11.25 9.82 10.55 10.45 4,000 10.50 2,500 10.60 510 10.65 10 0.10 10.65 1,110 10.70 16,970 10.75 22,000 1,010 10.45 10.65 10.45
CTT 15.20 12.60 13.90 13.90 0 13.90 5,000 14 5,200
CTW 7.20 5.40 6.30 6 500 6.30 0
CTX 26 21.40 23.70 23.70 3,600 23.70 0
CVC 14.70 6.30 10.50 10.50 0
CVH 17.60 7.60 12.60 12.60 0
CVN 7.70 6.30 7 6.50 16,100 6.90 5,000 7 5,000 7.10 10,000 0.10 7.10 2,600 7.20 3,500 7.30 12,300 10,000 6.90 7.10 6.90
CVT 56.10 48.85 52.50 52.70 10,070 52.80 5,100 52.90 4,380 53 7,100 0.50 53 1,450 53.10 1,100 53.20 53,550 43,530 52.70 53 52.60 5,800
CX8 10 8.20 9.10 9.10 0
CXH 11.20 4.80 8 8 0
CYC 2.10 1.70 1.90 1.70 7,000 1.80 2,000 2 100 0.10 2 1,900 2.10 8,300 100 2 2 2
CZC 9.80 4.20 7 7 0
D11 16 13.20 14.60 14.60 0 14.80 1,000 14.90 1,000 15 1,100
D2D 70.90 61.70 66.30 63 1,200 63.50 1,500 64 370 69.90 2,100 3.60 68.50 70 69 1,090 69.50 1,500 2,100 69.50 69.90 69.50
DAC 10.30 7.70 9 9