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 # 27/04/2017

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 716.53 ( 6.49    0.91% )
KL: 187,184,765   GT: 4,109 (tỷ)
HNX 89.32 ( 0.76    0.86% )
KL: 56,822,890   GT: 570 (tỷ)
UPCOM 57.62 ( 0.25    0.44% )
KL: 4,967,885   GT: 98 (tỷ)
VN30 681.36 ( 7.83    1.16% )
KL: 59,560,642   GT: 1,618 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADS (20.40)    BBC (114.40)    CAV (57.50)    KIP (22)    SFI (30.30)    TBC (23)    
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 27.15 23.65 25.40 25.40 7,540 25.45 9,300 25.50 13,070 25.55 35,010 0.15 25.55 19,720 25.60 42,290 25.65 44,720 733,410 25.60 25.80 25.40 59,430
AAM 10.55 9.21 9.90 9.50 2,100 9.51 2,100 9.52 20 10 0.10 9.90 20 9.91 10 9.99 10 20 10 10 10
ABC 34.50 25.50 30 28 100 30 0 30 1,000 31 1,000 31.90 600
ABI 30.30 22.50 26.40 25 1,000 25.10 1,000 25.50 700 29 30 2.60 26.40 5,000 26.50 1,000 27.50 600 430 28 29 28 400
ABT 42.85 37.25 40.05 39.70 10 39.80 400 40 40 40.85 350 0.80 40.50 30 40.55 40 40.60 10 2,910 40.60 40.90 40 540
AC4 18 7.80 12.90 8 500 8.50 2,000 12.90 0
ACB 24.90 20.50 22.70 22.40 64,700 22.50 43,500 22.60 55,900 22.70 390 0 22.70 30,000 22.80 15,100 22.90 31,700 867,590 22.70 23 22.60
ACC 29.90 26 27.95 27 40 27.20 60 27.30 230 27.75 100 -0.20 27.70 280 27.75 90 27.90 280 1,240 27.95 27.95 27.30 170
ACE 32 23.80 27.90 26.80 2,100 26.90 600 27 100 27.90 0 27.90 1,600 28 2,500 28.30 700 500 27.90 27.90 27.90
ACL 9.04 7.86 8.45 8 670 8.02 1,000 8.45 0 8.45 1,150 8.50 2,770 8.55 20
ACM 1.80 1.60 1.70 1.60 679,700 1.70 10 0 1.70 291,600 1.80 816,900 315,610 1.70 1.80 1.60
ACV 57.30 42.50 49.90 49.60 1,000 49.70 6,100 49.80 100 49.80 100 -0.10 50 8,600 50.10 3,500 50.20 2,900 104,700 49.70 50.10 49.70 302,700 265,900
ADC 17 14 15.50 14 500 15.50 0 16 200 16.20 200 16.30 200
ADP 41.90 31.10 36.50 35.80 3,000 36 3,400 36.10 500 36.50 0 37.70 100 38 3,000 41.90 1,700
ADS 21.75 18.95 20.40 20.50 2,910 20.60 670 20.65 500 20.80 2,030 0.40 20.80 1,020 20.85 3,720 20.90 3,350 257,130 20.50 20.90 20.50
AFX 3.50 2.70 3.10 2.80 400 3 3,300 3.10 1,000 3.50 100 0.40 3.50 100 200 3.10 3.50 3.10
AGF 10.55 9.20 9.89 9.32 50 9.40 80 9.45 1,000 9.90 20 0.01 9.90 1,240 9.96 1,680 9.97 8,210 20 9.90 9.90 9.90
AGM 10.80 9.40 10.10 9.40 1,280 9.45 910 9.50 200 9.90 -0.20 9.90 5,340 10 700 10.10 100 620 9.80 9.90 9.40
AGP 34.30 25.50 29.90 29.90 0 28.20 100 28.40 100 28.50 300 25.50 25.50
AGR 3.64 3.18 3.41 3.41 35,610 3.42 5,800 3.43 1,000 3.47 3,010 0.06 3.47 7,700 3.48 23,100 3.49 10,650 225,390 3.45 3.49 3.40 4,000
AGX 32.70 24.30 28.50 28.50 100 29 100 32.70 4.20 200 32.70 32.70 32.70
ALT 17 14 15.50 14 2,000 15 6,500 15.10 -0.40 16.90 2,100 17 5,000 4,500 14 15.10 14
ALV 4.90 4.10 4.50 4.10 6,700 4.20 3,000 4.30 2,300 4.30 700 -0.20 4.40 6,000 4.50 13,300 4.60 3,400 33,100 4.20 4.50 4.10 15,000
AMC 33.10 27.10 30.10 28 800 30 200 -0.10 30 200 30.90 100 31 1,000 200 30 30 30
AMD 14.25 12.45 13.35 12.75 22,410 12.80 20,130 12.85 17,230 13.45 200 0.10 13.45 1,110 13.50 11,330 13.55 13,360 122,050 13.40 13.50 13.25
AME 4.40 3.60 4 4 500 4 0
AMP 14.90 11.10 13 12.10 100 12.20 200 13 0 14.90 100
AMS 7.70 5.70 6.70 6.50 2,000 6.60 3,000 6.70 2,900 0 6.70 17,100 7 900 7.40 9,100 7,200 7 7 6.70
AMV 19.20 15.80 17.50 16.50 4,800 17 2,800 17.10 1,000 17.90 0.40 17.80 1,200 18 1,000 18.50 500 5,200 17.50 17.90 17.50
ANT 14.90 11.10 13 11.40 50,000 12 2,000 13 100 13 0 14 500 14.20 4,900
ANV 7.66 6.66 7.16 6.70 2,000 7 10,000 7.20 2,000 7.25 0.09 7.30 1,990 7.35 990 7.40 2,200 5,230 6.66 7.50 6.66
APC 26.75 23.25 25 24.60 4,920 24.65 2,500 24.70 15,000 25 1,920 0 25 160 25.20 1,900 25.30 520 47,840 25 25.20 24.60
APG 5.62 4.90 5.26 5 12,040 5.20 23,500 5.21 10,590 5.26 0 5.26 4,000 5.29 1,000 5.30 13,720 185,520 5.35 5.35 4.93
API 26.70 21.90 24.30 23.80 3,100 23.90 1,000 24.30 1,700 24.30 100 0 25 2,200 25.10 500 25.20 4,000 6,400 25 25.90 24.30
APL 23.50 10.10 16.80 16.80 0 15 10,000
APP 8.90 7.30 8.10 7.50 200 7.60 200 8 1,000 7.60 -0.50 100 7.60 7.60 7.60
APS 2.80 2.40 2.60 2.40 43,800 2.50 37,800 2.60 200 0 2.60 44,300 2.70 55,800 2.80 90,100 34,600 2.50 2.60 2.40
ARM 34.60 28.40 31.50 28.40 100 32.50 2,000 34.60 3.10 100 34.60 34.60 34.60
ASA 2 1.80 1.90 1.80 36,300 1.90 0 1.90 5,300 2 40,600 23,600 1.80 1.90 1.80
ASD 1.40 0.60 1 0.60 100 0.70 5,000 1 0
ASM 16.25 14.15 15.20 15 32,100 15.05 35,400 15.10 29,640 15.15 2,730 -0.05 15.15 15,650 15.20 8,000 15.25 10,900 1,158,990 15.10 15.20 15.10
ASP 5.62 4.90 5.26 5.20 480 5.21 19,800 5.22 8,630 5.22 6,380 -0.04 5.30 1,300 5.40 1,200 5.45 100 26,240 5.20 5.48 5.20
ATA 0.60 0.60 0.60
ATG 2.24 1.96 2.10 2.12 5,510 2.14 2,130 2.16 10 2.19 2,220 0.09 2.19 470 2.20 10,510 2.21 5,810 330,050 2.15 2.22 1.96
ATS 15.40 12.60 14 14 0 13.60 1,000 13.70 500 13.80 1,000
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 3.10 2.70 2.90 2.70 -0.20 ATC 1,000 2.80 2,500 2.90 2,000 12,300 2.70 2.70 2.70
BAX 21.10 17.30 19.20 17.50 2,000 19 500 19.30 1,000 21.10 1.90 21.10 500 800 19.70 21.10 19.70
BBC 122.40 106.40 114.40 108 10 110.50 10 111 10 114 20 -0.40 114 460 115 450 118 2,030 80 115 115 114
BBS 14.40 11.80 13.10 12 3,000 12.10 200 13.20 0.10 13.50 200 13.60 100 13.80 200 100 13.20 13.20 13.20 100
BCC 16.30 13.50 14.90 14.80 18,700 14.90 600 15 10,000 15.10 130 0.20 15.10 21,000 15.20 21,200 15.30 24,600 70,330 14.80 15.10 14.80
BCE 6.88 5.98 6.43 6.39 5,100 6.40 20,130 6.43 1,760 6.48 0.05 6.47 20 6.48 860 6.49 20 19,180 6.39 6.48 6.39
BCG 5.56 4.84 5.20 5.41 6,190 5.42 2,100 5.43 13,770 5.45 30,220 0.25 5.45 28,800 5.46 1,000 5.47 2,900 1,078,750 5.24 5.47 5.24 1,550,000 1,980
BCI 26.40 23 24.70 24.60 490 24.70 430 24.80 10 25.80 1,000 1.10 25.90 500 26 500 26.10 1,200 1,100 24.60 25.80 24.60 1,000
BCP 10.50 7.90 9.20 9.10 -0.10 9.10 800 9.40 1,500 9.70 1,000 200 9.10 9.10 9.10
BDB 11 9 10 10 0
BDF 40.10 17.30 28.70 28.70 0
BDG 40.80 30.20 35.50 30.40 3,000 35.50 0 34 500 35 700 35.50 600
BDW 10.20 4.40 7.30 7.50 200 7.30 0
BED 44 36 40 42 100 2 42 900 100 42 42 42
BEL 8.10 6.10 7.10 7.10 0
BFC 37.25 32.45 34.85 34.85 7,000 34.90 2,600 34.95 6,450 35.15 1,300 0.30 35.15 710 35.20 16,990 35.30 2,370 263,310 35 35.55 34.50 78,310
BGM 0.86 0.86 0.86
BHC 3.30 2.50 2.90 2.90 0
BHN 89.30 77.70 83.50 83.40 100 83.50 220 83.60 200 84.20 20 0.70 84.20 300 84.80 100 84.90 450 1,140 83.50 85 83.10
BHP 12.40 9.20 10.80 9.20 1,100 10.80 0 10.90 200 11 600 12 400
BHS 16.40 14.30 15.35 15.70 26,880 15.75 113,270 15.80 19,210 15.85 286,470 0.50 15.85 44,650 15.90 59,950 15.95 3,420 2,575,160 15.20 15.85 15.10 1,400 19,790
BHT 3.30 2.70 3 2.80 900 2.90 200 3.30 0.30 100 3.30 3.30 3.30
BIC 42.80 37.20 40 37.70 200 37.90 200 38 180 38 20 -2 38.80 20 39.90 200 40 7,110 1,060 39.95 40 38 1,000
BID 17.65 15.35 16.50 16.40 148,440 16.45 23,210 16.50 2,010 16.60 234,070 0.10 16.60 37,510 16.65 78,010 16.70 87,750 1,305,200 16.50 16.70 16.45 230,060 155,490
BII 2.80 2.40 2.60 2.40 33,200 2.50 126,200 2.60 100 0 2.60 55,200 2.70 47,200 2.80 129,100 10,900 2.60 2.60 2.50
BKC 6.70 5.50 6.10 5.70 100 5.80 100 5.90 1,100 6.10 0 6.10 500 6.20 800 6.50 400
BLF 4.50 3.70 4.10 4.10 4,000 4.20 5,000 4.30 10,000 4.50 10 0.40 4.50 500 45,110 4.10 4.50 4.10 1,000
BLI 6.90 5.10 6 5.40 1,000 5.80 1,300 6.10 0.10 6.60 200 6.70 200 6.80 1,800 100 6.10 6.10 6.10
BLN 13.80 6 9.90 9.90 0 10 7,300
BMC 22.75 19.85 21.30 21.10 1,980 21.80 7,010 21.90 1,000 22 6,600 0.70 22 5,980 22.10 520 22.20 5,020 17,400 20.60 22 20.60 2,000
BMI 30.45 26.55 28.50 28.35 1,350 28.40 300 28.50 20 28.90 2,300 0.40 28.90 690 29 2,580 29.10 3,000 13,010 28.70 29 28.40 9,810 1,000
BMJ 17.20 12.80 15 13 2,000 15 0 15 100 15.20 1,000 16 400
BMN 12.80 5.60 9.20 9.20 0
BMP 201 174.80 187.90 185.20 50 185.40 1,010 185.50 1,970 187 2,210 -0.90 186 1,670 187 5,000 187.10 50 56,660 187.90 187.90 185.90 79,080 101,350
BPC 19 15.60 17.30 17.10 600 17.20 1,100 17.30 100 17.90 0.60 17.90 2,000 18 2,500 18.90 200 100 17.90 17.90 17.90
BRC 11.75 10.25 11 10.25 1,000 10.30 500 10.50 660 10.50 -0.50 11 1,000 11.50 2,000 11.60 3,500 500 10.50 10.50 10.50
BRS 16.10 6.90 11.50 11.50 0
BSC 16.90 13.90 15.40 13.90 100 15.40 30 0 16.90 100 30
BSG 9.70 7.30 8.50 9 600 9.20 100 9.40 100 9.70 200 1.20 400 9.70 9.70 9.70
BSI 12 10.50 11.25 11.30 550 11.35 20 11.40 50 11.50 2,100 0.25 11.50 2,800 12 35,160 3,360 11.25 12 11.25
BSP 28.50 21.10 24.80 21.70 5,600 24.40 100 24.50 1,000 25 0.20 27.50 300 28 1,000 28.40 1,100 1,100 28.50 28.50 25 600
BSQ 26.40 19.60 23 23 1,300 23.10 1,100 23.20 100 23.10 0.10 23.30 400 23.40 4,500 23.50 11,900 6,700 23 23.50 23
BST 13.70 11.30 12.50 11.50 500 12.50 0
BT1 19.50 14.50 17 18 1 2,900 18 18 18
BT6 5.50 4.10 4.80 4.60 6,200 4.70 6,000 4.80 200 5 3,000 0.20 5 100 5.10 200 5.20 12,300 47,000 5.10 5.10 4.80
BTB 11.60 8.60 10.10 10.10 0 10 5,400 11.50 400 11.60 300
BTC 50.60 37.40 44 44 1,000 44 0
BTD 20.50 15.30 17.90 16 100 16.20 2,300 16.30 100 17.70 -0.20 17.60 900 17.70 3,000 17.80 1,000 2,500 17.60 17.70 17.60
BTG 6.50 4.90 5.70 4.90 100 6.50 100 5.70 0
BTP 14 12.20 13.10 12.95 5,000 13 6,700 13.05 1,530 13.10 130 0 13.10 1,520 13.15 3,240 13.20 19,950 5,300 13.15 13.15 13.05
BTR 11 8.20 9.60 9.60 0
BTS 8.80 7.20 8 7.80 1,700 8 0 8 400 8.10 600 8.20 300
BTT 40.65 35.35 38 39 300 39.20 300 38 0
BTU 13.30 9.90 11.60 11.50 5,900 11.60 0 13 1,400 13.30 3,000
BTV 27 20 23.50 20.20 500 23.50 0 25 400 27 5,300 20 20
BTW 16.70 12.50 14.60 12.80 5,300 13 3,000 14 300 14.60 20 0 16 1,000 16.40 100 16.50 3,200 20
BVG 1.40 1.20 1.30 1.20 12,100 1.30 5,000 1.40 20,500 1.40 0.10 27,800 1.40 1.40 1.40
BVH 61.30 53.30 57.30 57.10 7,150 57.20 11,650 57.30 1,710 57.30 13,230 0 57.40 10,910 57.50 12,200 57.60 9,500 87,540 57.30 57.50 57.20 5,070 100
BVN 8.30 6.30 7.30 6.30 1,000 6.50 200 7.30 0 8 100
BVS 17.90 14.70 16.30 16.20 6,000 16.30 6,400 16.40 500 16.70 7,100 0.40 16.70 25,800 16.80 9,900 16.90 11,000 89,400 16.70 16.70 16.30 63,800 53,000
BWA 10.50 7.90 9.20 9.20 0
BXH 31.30 25.70 28.50 25.70 -2.80 25.70 2,500 30 2,100 31.30 1,100 10,500 30.50 30.50 25.70
C12 17.90 13.30 15.60 15.60 0
C21 20.70 15.30 18 17.50 6,800 17.60 4,200 17.80 1,000 17.80 -0.20 18 1,400 18.20 1,900 18.40 1,000 7,600 17.60 17.80 17.50
C32 51.50 44.85 48.20 48 5,200 48.05 600 48.20 2,330 48.20 1,000 0 48.25 1,250 48.30 5,200 48.35 4,460 164,660 48.35 48.35 47.90
C47 12.50 10.90 11.70 11.90 1,000 12 5,150 12.10 3,960 12.10 3,390 0.40 12.20 2,000 12.25 20,000 12.30 15,260 225,280 11.65 12.45 11.65 1,000
C69 16.80 13.80 15.30 13.80 -1.50 ATC 155,400 13.80 101,600 13.90 1,500 365,600 13.80 13.80 13.80 100
C71 13.50 10.10 11.80 10.10 100 11.80 0 11 500 11.10 500 13 500
C92 12.20 10 11.10 10 100 11.10 0 12 100
CAD 0.50 0.50 0.50
CAN 22 18 20 18 3,000 21 8,200 21 1 22 100 1,800 21 21 21
CAP 34.50 28.30 31.40 31.30 600 31.40 500 31.50 500 31.70 0.30 31.70 100 31.80 700 32 1,000 3,500 31.50 31.70 31.40
CAV 61.50 53.50 57.50 57.50 490 57.60 320 57.70 100 58 2,210 0.50 58 60 58.10 1,850 58.50 2,270 72,840 59 59 57 3,400 1,900
CCI 13.90 12.10 13 12.60 5,400 12.65 2,500 12.70 490 12.70 10 -0.30 13.90 4,000 5,510 13 13.50 12.70
CCL 2.88 2.52 2.70 2.71 170 2.73 10 2.75 26,020 2.80 30 0.10 2.80 2,300 2.81 200 2.82 1,690 72,240 2.69 2.84 2.69
CCM 16.20 13.40 14.80 16.20 2,300 16.20 1.40 100 16.20 16.20 16.20 100
CCP 13.80 10.20 12 10.20 500 12.70 0.70 12.50 1,000 12.70 900 12.80 2,700 100 12.70 12.70 12.70
CCR 38.80 28.80 33.80 33.80 0 38 2,400
CCV 11.20 4.80 8 8 0
CDC 15.15 13.25 14.20 13.60 5,000 13.65 2,200 13.70 2,900 14.20 310 0 14.20 970 14.30 2,000 14.40 810 3,840 14 14.20 13.80
CDG 13 5.60 9.30 5.70 1,000 9.30 0
CDH 14 6 10 10 0
CDN 24 19.80 21.90 21.90 0 21.90 4,900 22 7,300 23.50 1,100
CDO 3.42 2.98 3.20 3.15 26,710 3.16 9,100 3.18 28,810 3.20 5,000 0 3.20 14,960 3.21 25,950 3.22 29,900 347,690 3.20 3.24 3.19
CE1 20.10 8.70 14.40 8.80 100 14.40 0 18.80 700 19 3,000 20 100
CEC 13.80 10.20 12 12 0
CEO 12.70 10.50 11.60 11.10 191,700 11.20 142,300 11.30 65,600 11.40 207,000 -0.20 11.40 6,300 11.50 39,500 11.60 113,700 1,631,600 11.60 11.70 11.20
CFC 8.10 6.10 7.10 7.10 0
CGP 8.50 6.30 7.40 7.30 2,500 7.40 2,000 0 7.50 5,000 7.60 1,000 7.90 700 19,500 7.40 7.50 7.40 4,000
CHC 17.30 7.50 12.40 12.40 0
CHP 24.10 21 22.55 22.60 3,900 22.65 1,930 22.70 1,110 22.70 0.15 22.80 100 22.85 1,000 22.90 500 19,000 22.55 22.75 22.45 100
CHS 15.10 11.30 13.20 12 500 12.50 5,000 13 10,000 13.50 0.30 13.50 1,000 13.70 5,100 15.10 2,000 6,000 13.50 13.50 13.50
CI5 18.20 7.80 13 8 10,000 10 2,000 13 0
CID 7.10 3.10 5.10 7.10 2 7.10 200 100 7.10 7.10 7.10
CIG 3.06 2.66 2.86 2.66 50 2.66 -0.20 2.78 40 2.80 6,760 2.84 2,200 1,080 2.66 2.66 2.66
CII 39.20 34.10 36.65 36.80 23,300 36.90 41,660 36.95 2,580 36.95 177,080 0.30 37 35,000 37.40 4,540 37.45 2,000 1,572,630 36.75 37.85 36.65 822,660 3,480
CJC 40.70 33.30 37 37 0
CKD 17.50 13.10 15.30 13.10 1,000 15.50 1,000 15.30 0
CKH 8.10 6.10 7.10 7.10 0
CKV 15 12.40 13.70 13 5,000 13.10 500 13.50 -0.20 13.80 1,800 14 500 14.60 300 1,000 13.50 13.50 13.50 1,000
CLC 65.40 57 61.20 58.60 500 59.80 60 60 1,500 61 510 -0.20 61 470 61.20 500 61.40 980 2,770 61.20 61.70 61 2,630
CLG 4.33 3.77 4.05 3.92 500 3.94 10 4.05 2,000 4.05 9,690 0 4.12 4,190 4.13 4,170 4.14 200 20,730 4.19 4.19 4.05
CLH 14.70 12.10 13.40 12.40 500 13 3,200 13.50 100 0.10 13.50 100 14 100 14.10 1,000 300 13.50 13.50 13.50
CLL 28 24.40 26.20 25 20 25.60 10 25.80 500 26 10 -0.20 26.95 50 27 1,020 27.15 10 20 26.95 26.95 26 10
CLM 16.10 13.30 14.70 14.70 0 16.10 10,000
CLW 18.25 15.95 17.10 16.10 1,000 16.50 5,000 16.60 3,000 17.10 0
CLX 13.10 9.70 11.40 10.90 500 11 2,500 11.20 1,500 11.40 0 11.90 100 12 19,000 12.60 5,200
CMC 5.50 4.50 5 5 1,000 5.10 1,000 5 0
CMF 129.40 95.80 112.60 95.80 100 112.60 0 118.60 800
CMG 15.10 13.20 14.15 14.15 2,060 14.20 2,010 14.40 1,800 14.40 0.25 14.50 100 14.70 90 14.80 3,000 6,180 14.20 14.70 14.20
CMI 4 3.40 3.70 3.40 13,000 3.40 80 -0.30 3.50 1,500 3.60 20,300 3.70 19,600 106,580 3.80 3.80 3.40
CMK 15.90 6.90 11.40 11.40 0
CMP 14.10 6.10 10.10 10.10 0
CMS 6.30 5.30 5.80 5.50 500 5.60 200 5.80 80 0 5.90 1,000 6 4,000 6.10 2,300 80
CMT 13.10 11.40 12.25 11.40 360 12.50 0.25 12.50 8,170 13 570 13.10 450 20 12.20 12.50 12.20 20
CMV 21.90 19.10 20.50 20.50 0
CMW 15.40 6.60 11 11 0
CMX 3.57 3.11 3.34 3.13 490 3.14 500 3.20 940 3.20 -0.14 3.56 180 3.57 6,410 10 3.20 3.20 3.20
CNC 46 34 40 38 900 38.10 500 40 0 43 1,000
CNG 35.05 30.55 32.80 32.15 500 32.20 300 32.25 1,000 32.50 -0.30 32.80 1,000 32.90 430 33 150 12,080 32.55 32.55 32.50 5,950
CNH 14 6 10 10 0
CNN 23 17 20 17 200 20 50 0 22 100 50
CNT 1.80 1.40 1.60 1.50 800 1.60 2,300 1.80 0.20 1.80 100 15,500 1.70 1.80 1.70
COM 64.20 55.80 60 57 40 60 150 60.20 100 60 0 61.90 50 62 100 64.20 10 40 60 60 60
CPC 28.70 23.50 26.10 24.10 400 24.20 100 25 200 26.20 500 0.10 26.20 5,800 26.50 500 27 1,400 900 26.10 26.20 24.10 700
CPH 14 6 10 7.50 2,000 10 0
CQT 6 4.60 5.30 5 2,000 5.30 0
CSC 33.50 27.50 30.50 30 4,000 30.10 3,700 30.30 1,500 30.40 2,400 -0.10 30.80 5,000 31 4,500 31.50 4,200 24,600 30.50 30.60 30.30 200
CSM 19.75 17.25 18.50 18.15 1,660 18.20 8,170 18.25 29,360 18.30 4,590 -0.20 18.30 2,840 18.35 4,550 18.40 72,640 165,280 18.50 18.50 18.25 30 51,080
CSV 31.20 27.20 29.20 28.75 14,070 28.80 5,250 28.85 850 28.85 5,000 -0.35 29 3,000 29.15 290 29.20 2,130 42,390 29 29.20 28.75 1,800
CT3 9 6.80 7.90 7.90 60 0 7.90 2,000 8.50 2,200 60
CT6 5.80 4.80 5.30 5.30 0
CTA 1.40 1.20 1.30 1.20 15,400 1.30 500 1.30 0 1.40 1,300 300 1.40 1.40 1.30
CTB 26.90 22.10 24.50 22.10 1,000 23 100 24.50 0 26.90 1,100
CTC 4.90 4.10 4.50 4.10 1,200 4.50 0
CTD 218.20 189.80 204 204.40 50 204.50 3,290 204.70 5,000 205 7,100 1 205 460 205.40 6,130 205.90 4,450 117,880 204.90 206.30 204.10 34,290 800
CTG 18.40 16 17.20 17.15 20,030 17.20 24,110 17.25 21,100 17.30 16,380 0.10 17.30 2,460 17.35 31,520 17.40 58,130 410,720 17.20 17.40 17.20
CTI 31.80 27.70 29.75 29.85 17,290 29.90 11,310 29.95 4,010 29.95 6,650 0.20 30 15,880 30.05 11,360 30.10 14,610 384,650 29.50 30 29.20 147,200 147,200
CTN 0.50 0.50 0.50
CTP 15.90 13.10 14.50 14.70 2,000 14.80 15,200 14.90 19,700 15 3,000 0.50 15 16,400 15.10 10,800 15.20 13,000 365,800 14.50 15 14.20
CTS 8.80 7.20 8 7.70 5,900 7.80 43,500 7.90 31,200 8 40 0 8 14,000 8.10 17,900 8.20 26,400 300,740 8 8.10 7.90
CTT 8.10 6.70 7.40 7.40 0 7.20 10,900 8 2,500 8.10 1,000
CTW 8.50 3.70 6.10 6.10 1,000 6.20 1,000 6.10 0
CTX 18.70 15.30 17 15.50 3,000 16.20 1,000 16.50 500 17 0 17 1,300 17.70 100 18.30 100 1,000 17 17 17
CVC 12 9 10.50 10.50 0
CVN 2.80 2.40 2.60 2.40 8,400 2.50 3,000 2.60 1,200 2.60 0 2.70 7,800 2.80 28,200 10,300 2.60 2.60 2.60
CVT 54.60 44.80 49.70 50.30 8,500 50.40 6,100 50.60 3,300 50.80 80 1.10 50.80 5,700 50.90 7,700 51 14,900 349,280 49.70 51 49.60 1,300
CX8 10.40 8.60 9.50 9.20 500 9.50 300 9.50 0
CXH 15.40 6.60 11 11 0
CYC 1.92 1.68 1.80 1.69 490 1.74 100 1.80 240 1.80 0 1.85 1,300 1.92 3,000 170 1.69 1.80 1.69
CZC 8.90 6.70 7.80 7.80 0 8.80 1,700
D11 15 12.40 13.70 12.40 -1.30 13.70 500 14 100 14.50 500 300 12.50 12.50 12.40 100
D26 14.70 6.30 10.50 6.30 100 10.50 0
D2D 43 37.40 40.20 39.60 700 39.65 10 39.70 350 39.95 200 -0.25 39.95 800 40 1,430 40.20 1,110 19,460 40 40 39.60 500
DAC 26.70 19.90 23.30 23.30 0 19.90 100
DAD 17.80 14.60 16.20 15.50 2,000 15.60 5,000 15.70 900 16.30 0.10 16.20 300 16.30 6,700 16.40 300 100 16.30 16.30 16.30 100 100
DAE 18.20 15 16.60 15.20 1,000 15.40 300 15.60 400 16.60 100 0 16.60 1,800 17 4,200 200 15.10 16.60 15.10 100
DAG 13.70 12 12.85 12.90 18,510 12.95 27,380 13 22,450 13.10 13,120 0.25 13.10 2,630 13.15 5,900 13.20 9,080 454,660 12.95 13.40 12.90 255,600 340,600
DAH 7.86 6.84 7.35 7.52 33,440 7.53 24,220 7.54 17,370 7.54 46,020 0.19 7.55 50,180 7.56 70,990 7.57 74,440 3,563,780 7.30 7.55 7.28 400
DAP 40.20 29.80 35 35 1,900 35.10 500 36 1,000 36 1 200 36 36 36
DAS 5 2.20 3.60 3.60 0
DAT 23.20 20.20 21.70 21.70 0 23.20 10
DBC 29.40 24.20 26.80 26.50 12,000 26.60 2,900 26.70 4,100 26.80 10 0 26.90 8,600 27 14,400 27.20 8,000 183,010 24.20 27 24.20 200 92,400
DBD 43.20 32 37.60 37.10 1,500 37.40 3,000 37.50 100 37.60 0 37.70 3,900 37.80 4,900 43.20 13,300 9,000 37.60 37.60 37.60
DBH 14 6 10 10 0
DBM 23.30 17.30 20.30 17.30 200 20.30 0 23.30 100
DBT 17.70 14.50 16.10 15.70 200 15.80 2,000 15.90 800 16 180 -0.10 16 1,700 16.10 4,100 16.20 1,300 3,180 15.90 16 15.90 800
DBW 14 6 10 10 0
DC1 15.50 11.50 13.50 13.20 300 13.30 200 13.50 1,400 13.50 1,600 0 13.60 100 13.70 500 13.80 500 5,600 13.50 13.70 13.50 3,600
DC2 7.40 6.20 6.80 6.20 15,000 6.30 5,100 6.40 4,000 6.80 0 6.80 100 6.90 200 7 300
DC4 8.10 6.70 7.40 6.70 2,000 6.80 1,600 7.40 0 7.50 3,100 7.60 1,000 7.70 2,000
DCD 14.30 10.70 12.50 10.70 -1.80 10.70 9,000 12.50 5,000 13 5,000 1,000 10.70 10.70 10.70
DCF 7.90 5.90 6.90 5.90 5,000 6 2,400 6.90 0 7.10 200 7.50 9,200 7.90 2,600
DCI 88.20 37.80 63 63 0
DCL 22.10 19.30 20.70 20.45 8,000 20.50 8,230 20.70 3,470 20.70 3,480 0 20.75 3,920 20.80 12,660 20.90 9,570 51,170 20.70 20.80 20.50
DCM 12.80 11.20 12 12.60 136,720 12.65 440,340 12.70 26,150 12.70 214,350 0.70 12.75 95,270 12.80 490,210 7,809,260 12.60 12.80 12.40 1,566,950
DCS 2.40 2 2.20 2 67,900 2.10 243,300 2.20 488,000 2.30 20 0.10 2.30 329,200 2.40 500,500 261,020 2.20 2.30 2.20
DCT 0.90 0.90 0.90
DDH 14.70 6.30 10.50 10.50 0
DDM 1.90 1.50 1.70 1.70 0
DDN 19.50 14.50 17 14.80 500 15 100 17 0 17.40 100 17.50 900 17.60 500
DDV 8.50 6.30 7.40 6.30 -1.10 7.20 2,000 7.40 3,200 7.50 5,400 15,000 6.30 6.30 6.30
DFC 16.80 7.20 12 12.80 100 13.80 100 16.80 6,000 12 0
DGC 34.50 28.30 31.40 30.80 2,000 30.90 3,100 31 2,000 31.10 10 -0.30 31.10 600 31.20 2,000 31.30 5,800 67,810 31.50 31.50 30.90 600
DGL 34.30 28.10 31.20 29.80 200 31 7,500 31.10 2,000 31.40 50 0.20 31.40 900 31.50 4,000 32 500 8,850 31.40 31.40 31.10
DGT 7.20 5.40 6.30 6.30 0
DGW 15.70 13.70 14.70 14.55 13,500 14.60 10,100 14.70 1,480 14.70 24,930 0 14.85 5,750 14.90 6,430 14.95 8,000 196,370 14.75 15 14.70
DHA 32.70 28.50 30.60 30.55 200 30.60 23,170 30.65 19,860 30.65 4,320 0.05 30.90 11,050 30.95 9,900 31 22,690 286,840 30.40 31.10 30.40