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 # 26/06/2017

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 772.52 ( 3.51    0.46% )
KL: 235,113,507   GT: 4,236 (tỷ)
HNX 98.73 ( 0.45    0.46% )
KL: 59,740,823   GT: 613 (tỷ)
UPCOM 56.96 ( 0.17    0.30% )
KL: 13,076,060   GT: 249 (tỷ)
VN30 760.80 ( 2.56    0.34% )
KL: 56,880,670   GT: 1,389 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: ADP (30.30)    LDG (11.90)    MVB (8.40)    NBB (16.70)    QNW (9.60)    SC5 (28)    
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 37.55 32.65 35.10 35 179,150 35.05 64,670 35.10 24,210 35.10 19,120 0 35.15 430 35.20 7,540 35.30 12,940 1,362,650 35.50 35.90 35 2,200 15,500
AAM 11.30 9.86 10.60 9.88 500 9.89 500 9.91 50 10.60 0 10.60 1,950 10.65 1,000 10.70 2,150 10 10.60 10.60 10.60
ABC 47.90 35.50 41.70 42 200 43.70 500 44.50 600 45.90 40 4.20 45.90 1,200 46 1,900 47 3,000 47,640 41 46 41
ABI 40.10 29.70 34.90 33.10 5,400 33.20 1,900 33.50 100 35 40 0.10 36.50 1,500 36.90 600 37 700 7,240 33.10 36 33.10 6,000
ABT 41.80 36.40 39.10 38.50 720 38.60 1,410 38.85 70 39.10 30 0 39.10 990 39.45 60 39.50 500 10,080 38.90 39.10 38.60
AC4 22.40 16.60 19.50 16.60 1,000 16.70 100 16.80 900 22 2.50 21.50 100 22 1,000 22.40 300 100 22 22 22
ACB 28.20 23.20 25.70 25.80 100,900 25.90 82,700 26 102,800 26.10 890 0.40 26.10 14,400 26.20 55,900 26.30 31,900 1,201,090 25.70 26.20 25.70
ACC 29.20 25.40 27.30 25.60 50 26 70 27.40 190 27.50 0.20 27.45 240 27.50 990 27.60 20 14,540 27.50 27.50 27 10
ACE 32.40 24 28.20 27.30 500 27.40 300 27.50 100 28.20 10 0 28.20 100 28.30 1,300 28.40 2,200 10
ACL 9.20 8 8.60 8.10 1,020 8.12 1,000 8.15 1,500 8.44 10 -0.16 8.44 240 8.45 200 8.50 8,060 10 8.44 8.44 8.44
ACM 2 1.80 1.90 1.80 943,100 1.90 73,900 2 140 0.10 2 1,056,100 453,340 1.90 2 1.80
ACV 59.60 44.20 51.90 51 1,000 51.90 5,800 52 5,400 52 30 0.10 52.20 7,900 52.30 800 52.40 3,400 72,530 51.80 52.60 51.80 57,400 18,000
ADC 17.80 14.60 16.20 16.20 0 16 2,000 16.10 300 16.30 100
ADP 36.60 27.20 31.90 33 100 34 1,400 34.20 2,000 35.90 4 35.90 900 36 100 36.20 200 100 35.90 35.90 34
ADS 21.30 18.60 19.95 19.65 2,960 19.70 1,850 19.75 1,550 19.80 180 -0.15 19.80 2,410 19.85 1,740 19.90 200 258,240 19.85 19.95 19.65
AFC 21.50 15.90 18.70 18.70 0
AFX 4.40 3.40 3.90 3.80 12,000 3.90 27,000 4 3,400 4.10 900 0.20 4.20 76,800 3,600 4 4.10 4
AGF 10.50 9.17 9.85 9.20 200 9.25 50 9.60 2,750 9.60 700 -0.25 9.85 100 9.90 1,000 10 370 800 9.60 9.60 9.60 700
AGM 10.15 8.84 9.50 9 1,500 9.20 800 9.50 30 0 9.50 4,170 9.55 1,490 9.60 2,000 2,110 9.41 9.50 9.30 10
AGP 33.80 25 29.40 29.40 0 28 2,000
AGR 4.16 3.62 3.89 3.88 5,150 3.89 25,990 3.90 2,940 3.90 25,030 0.01 3.91 10,000 3.92 22,890 3.93 45,600 987,810 3.89 4 3.88 5,000 21,930
AGX 34.80 25.80 30.30 30.30 0
ALT 14.80 12.20 13.50 12.20 3,000 12.30 3,000 12.50 1,000 13.50 0
ALV 11.40 9.40 10.40 9.60 100 9.70 100 9.80 100 10.40 0 10.10 200 10.20 1,700 10.40 1,400
AMC 28.60 23.40 26 26.10 2,000 26.30 200 26.60 200 27 2,000 1 27.10 1,000 27.70 200 28 1,300 4,700 26.50 27 26.30
AMD 14.05 12.25 13.15 12.25 1,394,300 12.30 1,974,200 12.30 161,400 -0.85 12.45 5,600 12.50 41,250 12.60 1,000 5,623,730 12.25 14 12.25 14,010
AME 4.50 3.70 4.10 4 5,000 4.10 5,000 4.10 0 4.50 100
AMP 27.60 20.40 24 20.40 900 24 0 25 4,400
AMS 7.30 5.50 6.40 6 5,000 6.10 1,200 6.20 1,300 6.40 0 7 2,100 7.30 7,300
AMV 18.10 14.90 16.50 15.20 3,500 15.50 2,900 16 1,800 16 300 -0.50 16.50 1,600 16.70 200 16.90 1,800 6,000 16.50 16.90 16
ANT 14.90 11.10 13 13 600 0 14 1,700 14.50 1,600 14.90 2,000 600 13 13 13
ANV 12.30 10.70 11.50 10.80 2,030 10.90 6,530 11 10 11.90 130 0.40 11.70 540 11.80 3,370 11.90 39,150 17,050 10.90 11.90 10.90 3,930
APC 28.35 24.65 26.50 26.50 19,460 26.55 1,810 26.70 1,000 26.90 8,920 0.40 26.90 4,320 26.95 7,490 27 6,200 64,610 27.20 27.20 26.50 6,010
APF 68.60 50.80 59.70 57 1,000 59 200 59.10 1,000 60 0.30 60 5,000 62 1,300 65 1,000 1,000 60 60 60
APG 5.24 4.56 4.90 4.77 1,080 4.80 10,400 4.90 190 4.93 1,050 0.03 4.93 12,950 4.95 2,000 4.99 1,500 116,560 4.90 5.10 4.90 100
API 33 27 30 30 5,100 30.80 4,100 31.20 3,900 31.20 20 1.20 31.50 1,000 32 1,100 32.20 100 3,620 32 32 31.20
APL 23.50 10.10 16.80 16.80 0
APP 10.30 8.50 9.40 8.50 3,300 8.60 200 10.30 100 0.90 100 10.30 10.30 10.30
APS 4 3.40 3.70 3.50 42,500 3.60 23,900 3.70 800 3.70 40 0 3.90 4,000 4 183,600 272,240 3.80 4 3.60 5,000 1,400
ARM 33.80 27.80 30.80 27.80 100 28.10 100 28.30 100 30.80 0
ASA 2.50 2.10 2.30 2.10 23,000 2.20 22,100 2.30 8,300 2.40 300 0.10 2.40 14,100 2.50 21,600 50,200 2.40 2.40 2.20 500
ASD 1.40 0.60 1 0.60 100 1.40 2,000 1 0
ASM 15 13.10 14.05 13.90 61,900 13.95 56,070 14 41,760 14.05 13,310 0 14.05 14,260 14.10 42,700 14.15 7,400 2,009,640 14.05 14.05 14 5,000
ASP 5.12 4.46 4.79 4.61 20 4.62 50 4.70 60 4.79 3,000 0 4.79 3,030 4.80 77,810 4.88 1,090 6,440 4.75 4.90 4.70
ATA 0.70 0.70 0.70
ATG 3.42 2.98 3.20 2.98 237,550 2.99 23,360 2.99 114,790 -0.21 3.04 30 3.07 4,440 3.08 1,000 1,330,400 3.20 3.20 2.98
ATS 18.10 14.90 16.50 14.90 500 15 2,000 15.10 1,000 15.10 20 -1.40 17.90 200 18.10 400 5,120 15 15.10 15
AUM 15.10 6.50 10.80 10.80 0
AVF 0.40 0.40 0.40
B82 2.90 2.50 2.70 2.50 100 2.90 20 0.20 2.90 200 14,120 2.50 2.90 2.50
BAX 25.80 21.20 23.50 21.20 100 23.50 0 22.50 600 25.80 1,000
BBC 117.80 102.40 110.10 108 30 109.10 100 109.20 20 112.80 2.70 112.80 20 113 10 114.90 80 3,500 110.10 112.80 107
BBS 16.80 13.80 15.30 13.80 600 14 200 16.10 50 0.80 16.10 300 16.20 2,400 16.80 500 750 16 16.40 16 700
BCC 16.10 13.30 14.70 14.90 11,000 15 16,000 15.10 1,000 15.20 80 0.50 15.20 58,400 15.30 79,800 15.40 78,200 718,280 14.70 15.30 14.60 290,000 31,200
BCE 6.21 5.41 5.81 5.80 3,100 5.81 300 5.82 700 5.85 0.04 5.87 850 5.89 3,850 5.90 2,710 17,980 5.90 5.90 5.82
BCG 8.72 7.58 8.15 8.04 2,290 8.05 1,000 8.10 74,380 8.10 63,130 -0.05 8.14 8,700 8.16 16,740 8.19 2,000 824,780 8 8.23 7.90 1,700,110 5,000
BCI 27.90 24.30 26.10 25.60 5,000 25.70 2,200 26 1,580 26 -0.10 26.10 780 26.20 1,750 26.30 2,000 520 26 26 26
BCP 8.30 6.30 7.30 6.30 100 6.40 2,000 7.30 0 7.30 7,300 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 37.30 27.70 32.50 29.10 2,900 30 600 34 1.50 34 200 35 100 100 34 34 34
BDP 14 6 10 10 0
BDW 9.80 4.20 7 7 0
BED 43.40 35.60 39.50 39.50 0
BEL 9.90 4.30 7.10 7.10 0
BFC 45.75 39.85 42.80 40.80 11,380 41 29,320 41.10 13,010 41.10 58,270 -1.70 41.20 20 41.50 3,100 41.70 800 260,580 42.80 42.80 41 1,000
BGM 0.86 0.86 0.86
BHC 3.60 2.80 3.20 3.20 0
BHN 84.80 73.80 79.30 76.60 100 77 200 77.10 100 78.90 -0.40 78.90 380 79.20 500 79.30 7,840 1,210 79.30 79.40 78.90
BHP 12.60 9.40 11 9.40 500 11 0 10.90 100 11 100 11.50 900
BHS 26.60 23.20 24.90 24.30 77,900 24.35 100,170 24.40 42,950 24.40 175,370 -0.50 24.45 2,570 24.50 66,590 24.60 21,310 9,185,740 25 25.40 23.80 56,000 371,820
BHT 5.80 4.80 5.30 5.30 0 5.40 1,000 5.80 100
BHV 11.10 8.30 9.70 9.70 0
BIC 42.15 36.65 39.40 38.25 100 38.40 1,000 38.50 530 39.50 3,430 0.10 39.50 14,500 39.60 20 39.70 900 18,660 39.35 39.50 39.35 18,660 6,950
BID 21.25 18.55 19.90 20 67,480 20.05 13,720 20.10 79,020 20.20 223,300 0.30 20.20 150,070 20.25 75,440 20.30 59,150 4,079,030 19.90 20.35 19.80 100,080 15,000
BII 3.60 3 3.30 3.20 48,400 3.30 147,400 3.40 233,700 3.50 60 0.20 3.50 63,000 3.60 114,900 359,960 3.30 3.50 3.30
BKC 7.20 6 6.60 6.10 200 6.20 200 6.30 200 6.60 0 6.60 1,100 6.90 5,200 7.20 2,500
BLF 4.80 4 4.40 4 100 4.40 0 4.30 3,000 4.40 3,000 4.50 1,500
BLI 8 6 7 7 2,600 7 0 7.20 5,500 7.40 500 8 2,500 1,000 7 7 7
BLN 13.50 5.90 9.70 9.70 0 8.50 7,300 9 500
BMC 21.40 18.60 20 19.10 3,480 19.20 800 19.80 350 19.80 5,780 -0.20 19.90 2,100 19.95 3,850 20 2,190 16,730 19.20 20 19.10 1,670
BMD 14.70 6.30 10.50 10.50 0
BMI 29.40 25.60 27.50 26.90 3,480 26.95 350 27 450 27.60 1,000 0.10 27.60 3,190 27.70 12,200 27.80 3,280 6,740 27.50 27.60 26.80 6,000
BMJ 16.60 12.40 14.50 14 2,200 14.10 200 14.20 200 14.50 0 16.50 100 16.60 500
BMN 11.60 5 8.30 8.30 0
BMP 109.10 94.90 102 100.20 20 100.30 20 100.40 530 102 2,720 0 101.80 470 101.90 1,400 102 3,710 75,240 103.20 103.20 100.50 200 15,000
BMV 14 6 10 10 0 14 1,300
BPC 19.10 15.70 17.40 16 1,000 16.50 200 17.30 6,500 17.40 1,100 0 17.40 300 17.50 4,300 17.90 300 9,400 17.30 17.40 17.30
BRC 11.10 9.68 10.40 9.70 50 10.40 2,000 10.60 0.20 10.60 500 10.65 960 10.70 1,100 100 10.60 10.60 10.60
BRR 18.80 14 16.40 14 -2.40 14 6,300 16.40 7,300 18.80 2,500 100 14 14 14
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 43 100 48 300
BSG 10.30 7.70 9 8 2,000 9 0 9 100 9.10 3,100 10.30 2,400
BSI 13.65 11.95 12.80 12.10 1,000 12.20 390 12.30 500 12.75 10 -0.05 12.75 1,090 12.80 5,140 12.85 100 4,030 12.80 12.80 12.10
BSL 29.30 21.70 25.50 21.70 400 25 10 -0.50 24.90 200 25 500 25.50 7,400 8,510 21.70 25 21.70
BSP 29.90 22.10 26 25 2,200 25.20 2,500 25.50 3,000 26 0 26.40 1,000 26.50 4,500 27.50 1,000 1,700 26 26 25
BSQ 26.30 19.50 22.90 22.80 1,000 22.90 2,000 23 300 23 0.10 23.10 1,000 23.20 500 23.30 500 1,800 23 23.20 23
BST 13.20 10.80 12 12 0
BT1 20.70 15.30 18 17.50 200 18 0 18.50 2,900
BT6 6.30 4.70 5.50 4.70 200 5 1,000 5.10 200 5.20 100 -0.30 5.40 10,000 5.50 5,500 5.70 7,000 6,200 5.20 5.20 5.10
BTB 11.80 8.80 10.30 8.80 -1.50 9 500 10.30 900 1,100 8.80 8.80 8.80
BTC 50.60 37.40 44 44 1,000 44 0
BTD 17.50 13.10 15.30 14.10 1,000 15 500 15.10 1,500 15.30 1,000 0 15.30 110,700 16 1,000 16.50 1,100 7,000 15.30 15.30 15.10
BTG 8.80 3.80 6.30 4 100 6.30 0
BTP 14.65 12.75 13.70 13.50 6,500 13.60 1,180 13.70 30 13.75 10 0.05 13.75 4,690 13.80 21,710 13.85 7,000 26,290 13.80 13.80 13.70 10
BTR 11 8.20 9.60 9.60 0
BTS 8.40 7 7.70 7 200 7.70 90 0 7.70 3,100 7.80 3,200 8 2,800 390 7.70 7.70 7.70
BTT 42.15 36.65 39.40 37 400 38 -1.40 40 10 600 37 38 37
BTU 8.50 6.30 7.40 6.30 100 6.40 1,000 8.50 1.10 200 6.30 8.50 6.30 100
BTV 25.30 18.70 22 22 0 22 2,000
BTW 18.40 13.60 16 14.60 300 14.70 5,100 14.80 400 15.20 10 -0.80 16.50 100 16.90 100 17 100 2,110 15.20 15.20 15.20
BVG 1.60 1.20 1.40 1.20 11,400 1.30 18,300 1.50 1,500 1.50 0.10 1.60 21,600 1,900 1.50 1.50 1.50
BVH 62.10 54.10 58.10 57.60 3,960 57.70 1,720 57.80 700 57.90 20,650 -0.20 57.90 1,510 58 6,000 58.10 17,260 150,090 57.90 58.20 57.80 17,840 200
BVN 9.20 6.80 8 7 100 8 0 9.10 600
BVS 21.20 17.40 19.30 19 8,100 19.10 1,000 19.30 11,500 19.50 10 0.20 19.50 1,800 19.60 13,200 19.70 1,100 38,010 19.30 19.60 19 10,700 400
BWA 5.70 4.30 5 4.30 10,000 4.40 200 5 0
BXH 16 13.20 14.60 13.20 2,000 13.30 5,100 14.90 6,500 13.30 -1.30 5,000 13.30 13.30 13.30
C12 24 10.40 17.20 17.20 0 17.50 300
C21 20.50 15.30 17.90 17.70 4,000 17.80 1,500 17.90 1,000 18.30 10 0.40 20.30 1,000 20.40 700 20.50 1,000 12,310 18 18.30 18 6,300
C32 48 41.80 44.90 43.80 17,310 43.90 12,700 44 260 44 6,610 -0.90 44.20 550 44.25 270 44.30 5,700 179,430 45 45 43.80 1,900
C36 19.10 8.30 13.70 13.70 0
C47 20.55 17.95 19.25 19.10 1,500 19.20 4,600 19.25 22,810 19.60 1,630 0.35 19.60 5,990 19.65 3,510 19.70 4,800 367,030 19.25 20.30 19.25
C69 7.40 6.20 6.80 6.70 18,900 6.80 17,100 6.90 1,800 6.90 300 0.10 7 21,900 7.10 35,200 7.20 31,000 70,300 6.90 7 6.80
C71 12.60 9.40 11 10.30 300 11 0 11 5,000 11.30 500 11.50 1,000
C92 9.90 8.10 9 8.30 200 9 0
CAD 0.60 0.60 0.60
CAN 27.50 22.50 25 25.20 0.20 25.20 19,000 27.50 500 26,900 25.20 25.20 25.20 25,900
CAP 38.60 31.60 35.10 34.90 1,100 35 100 35.10 200 35.10 10 0 35.20 2,200 35.30 3,500 35.40 3,600 38,110 35.20 35.40 35 2,800
CAV 61.60 53.60 57.60 58.50 20,070 58.60 12,500 58.80 2,830 58.80 7,620 1.20 59 5,760 59.10 2,200 59.20 2,200 173,120 58.50 60 58 3,600 10
CBS 30.80 13.20 22 13.20 1,000 22 0
CCI 17.10 14.90 16 15 300 15.10 1,000 17.05 1,090 1.05 17.05 400 18,810 16.20 17.05 16.20 260
CCL 5.35 4.65 5 5.31 70 5.34 13,110 5.35 2,700 5.35 43,420 0.35 973,060 5.10 5.35 4.97 15,000 110,000
CCM 22.20 18.20 20.20 21 500 21.40 500 21.40 1.20 22 100 22.20 200 200 21.40 21.40 21.40
CCP 14.30 10.70 12.50 13.50 100 1 13.50 400 14.30 5,000 5,700 13 13.50 12
CCR 54 40 47 47 0
CCV 9.90 4.30 7.10 7.10 0
CDC 15.90 13.90 14.90 14.80 5,000 14.90 2,110 15 2,750 15 330 0.10 15.35 3,100 15.50 5,000 15.85 5,200 2,230 15.35 15.35 15
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 21.90 -0.60 21.90 100 22 200 22.40 1,000 1,100 20.50 21.90 20.50 100
CDO 3.74 3.26 3.50 3.48 4,050 3.49 20,000 3.50 7,630 3.50 26,290 0 3.55 7,420 3.56 63,040 3.57 280 536,430 3.52 3.56 3.45
CE1 19.40 8.40 13.90 13.90 0 19.40 100
CEC 15.50 11.50 13.50 14.10 500 13.50 0 15.50 100
CEE 27.70 24.10 25.90 26.50 305,220 26.55 10,000 26.60 5,520 26.60 3,010 0.70 26.70 7,500 26.75 3,000 26.80 44,490 517,870 26 26.80 26 2,300
CEG 16.60 12.40 14.50 14.50 0
CEO 12.30 10.10 11.20 10.90 93,900 11 156,100 11.10 204,300 11.20 100 0 11.20 103,100 11.30 144,200 11.40 216,400 753,700 11.20 12.30 11.10 50,000
CFC 9.70 7.30 8.50 8.50 0
CGP 9.50 7.10 8.30 8.30 0
CGV 15 11.20 13.10 12.80 -0.30 12.30 100 12.40 100 12.80 1,000 1,200 14.70 14.70 12.80
CH5 42 18 30 30 0
CHC 11.50 8.50 10 10 0
CHP 28.20 24.60 26.40 26.90 50 27 8,360 27.10 1,270 27.10 1,000 0.70 27.20 2,000 27.30 1,000 27.40 5,900 136,710 26.40 27.40 26.40 25,050
CHS 14.30 10.70 12.50 11.20 3,000 12.50 0 13.40 100 13.80 200 13.90 1,000
CI5 14.90 11.10 13 11.10 100 12.50 1,000 12.50 -0.50 14.90 1,000 1,800 12.50 12.50 12.50
CID 20.10 14.90 17.50 17.50 0 14.90 1,000 15 100 17.30 500
CIG 3.29 2.87 3.08 2.90 11,260 3.05 200 3.10 20 3.20 3,310 0.12 3.20 1,930 3.29 1,660 12,700 3.02 3.20 2.88 3,310
CII 39.30 34.20 36.75 35.85 13,550 35.90 16,950 35.95 6,410 36 96,040 -0.75 36 2,216,600 36.10 57,860 36.20 5,550 1,292,820 36.70 36.70 35.85 212,410 5,640
CJC 40.70 33.30 37 33.30 100 37 0 39.50 100 40 1,000
CKD 16.20 12 14.10 14.10 4,300 15 1,400 16 1,000 16.20 500 2.10 16.20 300 1,600 15 16.20 15
CKH 9.90 4.30 7.10 7.10 0
CKV 19.80 16.20 18 18 0 18 3,000 19 900
CLC 72.20 62.80 67.50 65 1,000 65.50 1,000 66.30 50 68 40 0.50 68 1,040 69 960 69.80 40 7,880 67 68 67 2,860
CLG 6.06 5.28 5.67 5.42 1,000 5.50 1,000 5.60 180 5.60 10 -0.07 5.69 5,310 5.70 65,300 5.80 250 38,250 5.66 5.67 5.40 10
CLH 15.90 13.10 14.50 13.50 10,000 13.60 100 14.50 0 14.50 500 15.50 2,000 15.80 2,000
CLL 28.35 24.65 26.50 25 1,000 25.10 50 26 1,000 26.50 0 26.50 350 26.95 480 27 140 110 26.50 26.50 26.50
CLM 16.10 13.30 14.70 14.70 0 16.10 25,000
CLW 20.80 18.10 19.45 18.10 50 19.45 0 20.75 210 20.80 10,600
CLX 12.10 9.10 10.60 9.50 600 9.60 100 9.70 500 10.60 0 10.60 100 10.70 500 10.80 500
CMC 6 5 5.50 5.40 300 5.50 0 6 800
CMF 134.20 99.20 116.70 116.70 0 134.20 100
CMG 19.65 17.15 18.40 17.80 16,000 17.90 1,000 18 1,440 18.15 1,120 -0.25 18.15 4,990 18.20 14,570 18.30 12,960 67,910 18.30 18.50 17.80 200 17,090
CMI 4.60 3.80 4.20 4 3,300 4.10 10,500 4.20 6,900 4.20 0 4.40 5,100 4.50 11,000 4.60 9,600 84,300 4.20 4.40 4.10
CMK 14.50 6.30 10.40 10.40 0
CMP 14.10 6.10 10.10 10.10 0
CMS 6.30 5.30 5.80 5.40 8,000 5.50 5,000 5.60 5,200 5.80 0 5.80 5,100 5.90 500 6 3,500
CMT 12.05 10.55 11.30 10.60 10 11.25 -0.05 11.25 6,820 11.30 5,000 11.50 11,240 810 11.25 11.25 11.25
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 4.46 3.88 4.17 3.90 1,000 4 10,000 4.10 14,920 4.10 5,000 -0.07 4.35 8,900 4.40 1,490 4.41 7,000 8,440 4.43 4.43 4.10 10
CNC 45.10 33.50 39.30 34 700 36 400 39 100 39.30 0 39.50 1,000 42 100 45 600
CNG 34.15 29.75 31.95 31.30 150 31.40 500 31.50 30 31.90 400 -0.05 31.90 4,870 32 6,890 32.10 30 15,830 31.80 32 31.50 3,800
CNH 10.30 7.70 9 9 0
CNN 23.50 17.50 20.50 17.60 100 20 -0.50 20 600 22 100 200 20 20 20
CNT 1.90 1.50 1.70 1.70 0
COM 74.30 64.70 69.50 64.80 20 65 100 69.50 2,200 69.50 0 70 2,210 70.10 10 70.20 5,010 400 69.50 69.50 69.50
CPC 38.30 31.50 34.90 32 -2.90 31.90 1,100 32 2,100 33 1,000 200 31.50 32 31.50 100
CPH 11.60 5 8.30 8.30 0
CQT 5.50 4.10 4.80 4.20 600 4.80 0 5.50 2,200
CSC 32.20 26.40 29.30 29 3,500 29.10 3,600 29.20 3,500 29.30 1,500 0 29.30 2,200 29.40 3,600 29.50 4,900 31,500 29.30 29.30 29.20
CSM 20.70 18 19.35 18.85 4,550 18.90 42,770 18.95 1,160 18.95 35,510 -0.40 19 3,170 19.10 18,740 19.15 1,800 824,090 19.50 19.50 18.60 82,700
CSV 32.35 28.15 30.25 30.80 21,200 30.90 100 31 20,120 31.30 8,980 1.05 31.30 3,630 31.40 7,210 31.45 2,310 146,140 30.65 31.45 30.25 20
CT3 10 7.40 8.70 7.40 1,000 7.50 200 8.70 0 10 2,000
CT6 6.10 5.10 5.60 5.60 0
CTA 1.60 1.40 1.50 1.40 10,300 1.50 0 1.60 43,100
CTB 29.10 23.90 26.50 26 1,000 28 1.50 29 100 200 27 28 27 200 50
CTC 5.50 4.50 5 4.50 1,000 5 50 0 5.20 1,300 5.30 1,400 5.40 900 50
CTD 233.70 203.30 218.50 217.10 30 217.40 50 217.50 100 218 2,640 -0.50 218 3,720 218.30 500 218.40 10 26,800 219 219 216 3,310 540
CTF 33.90 29.50 31.70 29.50 1,010 -2.20 29.50 1,760 31 3,240 31.40 1,000 60,940 29.50 33.80 29.50 3,000 9,070
CTG 21.40 18.60 20 20.10 61,220 20.15 38,050 20.20 57,850 20.25 147,270 0.25 20.25 13,990 20.30 3,570 20.35 6,500 1,228,390 19.95 20.55 19.95
CTI 31.55 27.45 29.50 29.40 11,090 29.50 18,700 29.60 5,410 29.50 18,120 0 29.70 12,520 29.80 8,500 29.90 33,160 298,450 29.50 29.90 29.30 300 200
CTN 0.80 0.80 0.80
CTP 26.10 21.50 23.80 23.90 31,600 24 32,900 24.10 8,000 24.10 10,100 0.30 25 1,500 25.10 5,000 25.20 2,000 100,600 23.90 24.50 23.90 300
CTS 12.45 10.85 11.65 11.90 26,900 11.95 39,260 12 25,460 12.05 68,350 0.40 12.05 10,970 12.10 38,550 12.15 2,000 629,890 11.85 12.10 11.75 71,330 10,000
CTT 8.40 7 7.70 7.70 0 7.70 100
CTW 7.70 3.30 5.50 6.10 1,000 6.20 1,000 5.50 0
CTX 20 16.40 18.20 18 5,000 18.10 500 18.20 17,500 18.20 0 19.80 1,000 19.90 500 20 1,000 3,000 18.20 18.20 18.20
CVC 14.70 6.30 10.50 10.50 0
CVH 17.60 7.60 12.60 12.60 0
CVN 4.10 3.50 3.80 3.50 1,300 3.60 1,000 -0.20 3.60 6,300 3.70 14,100 3.80 15,600 149,700 3.80 3.90 3.50
CVT 49.80 40.80 45.30 45.30 6,000 45.40 3,800 45.50 4,400 45.50 170 0.20 45.60 5,000 45.70 6,200 45.80 12,700 489,870 45.50 46 45.20 2,100
CX8 10.60 8.80 9.70 9 100 9.10 200 9.20 -0.50 300 9.20 9.20 9.20
CXH 15.40 6.60 11 11 0
CYC 2 1.60 1.80 1.60 13,800 1.70 1,800 1.80 100 2 0.20 2 1,000 20,200 1.80 2 1.80
CZC 8 6 7 7 0 7 100 8 100
D11 15.10 12.50 13.80 13 100 13.80 0 14.50 1,100 15 2,100
D26 11.60 5 8.30 11.60 100 8.30 0
D2D 41.80 36.40 39.10 38 830 38.10 2,680 38.15 10 38.60 1,000 -0.50 38.70 920 38.95 900 39 1,920 9,940 38.80 39.20 38
DAC 36.50 15.70 26.10 26.10 0
DAD 21.80 18 19.90 19.20 500 19.30 400 20 0.10 20 2,500 20.10 1,600 20.20 1,300 100 20 20 20 100 100
DAE 18.40 15.20 16.80 16 1,400 16.20 1,000 16.90 1,100 0.10 16.90 3,700 17 1,000 2,100 16.80 16.90 16.80 2,100
DAG 14.55 12.65 13.60 13.85 23,230 13.90 7,260 13.95 18,020 14 23,930 0.40 14 13,990 14.05 15,400 14.10 26,060 505,060 13.65 14.05 13.65
DAH 7.17 6.25 6.71 6.48 26,980 6.49 25,170 6.50 16,180 6.51 21,670 -0.20 6.51 320 6.52 20,750 6.53 28,150 959,390 6.71 6.72 6.50
DAP 43.10 31.90 37.50 37.50 0
DAR 11.60 8.60 10.10 10.10 0 10.50 1,000 11 100
DAS 2.50 1.90 2.20 2.20 0
DAT 41.50 36.10 38.80 41.40 2.60 41.30 100 41.40 100 41.45 10 10 41.40 41.40 41.40
DBC 31.60 26 28.80 28.80 9,100 28.90 3,400 29 800 29.10 70 0.30 29.10 100 29.20 3,000 29.30 100 28,570 30 30 28.80 100
DBD 43.90 32.50 38.20 38.60 2,000 38.80 3,500 39 1,000 39.30 5,500 1.10 39.30 200 39.50 9,500 40 1,700 83,400 38.20 39.30 38.20
DBH 6.90 5.10 6 6 0
DBM 21 15.60 18.30 15.60 100 18.30 1,000 18.30 0
DBT 17 14 15.50 15.30 500 15.40 900 15.50 300 15.60 60 0.10 15.60 8,000 15.70 1,000 15.80 3,100 13,260 15.50 15.60 15.50 6,100
DBW 14 6 10 10 0
DC1 15.40 11.40 13.40 13.30 3,000 13.40 4,300 13.40 10 0 14 100 14.90 200 15 400 210 13.40 13.40 13.40 200
DC2 8.20 6.80 7.50 6.80 6,000 7.50 0 8 4,000 8.20 27,200
DC4 10.40 8.60 9.50 9.60 3,000 9.70 1,300 9.80 1,000 9.80 0.30 9.90 2,000 10 9,900 10.30 2,200 22,100 9.60 10 9.60
DCD 9.80 7.40 8.60 7.50 200 7.60 5,300 7.70 2,300 7.50