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 |