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 # 19/01/2018

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 1,062.07 ( 11.82    1.13% )
KL: 342,466,534   GT: 10,045 (tỷ)
HNX 122.39 ( 0.50    0.41% )
KL: 74,727,451   GT: 1,160 (tỷ)
UPCOM 58.33 ( 0.04    0.07% )
KL: 16,931,079   GT: 380 (tỷ)
VN30 1,053.47 ( 4.91    0.47% )
KL: 119,659,150   GT: 4,859 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: NAC (5)    S4A (24.30)    SBD (14.70)    
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 35.05 30.55 32.80 32.80 73,240 32.85 17,540 32.90 19,580 32.90 71,260 0.10 32.95 12,000 33 58,260 33.05 9,210 1,031,410 33 33.25 32.60 20,820 6,690
AAM 10.90 9.49 10.20 9.51 3,150 9.60 3,000 9.90 40 10.20 0 10.15 500 10.20 470 10.40 40
ABC 17.30 12.90 15.10 14.40 5,100 14.50 1,800 14.70 200 14.70 3,000 -0.40 14.90 10,300 15 1,100 15.10 6,000 8,500 15.20 15.30 14.70
ABI 31.20 23.20 27.20 26.10 1,100 26.20 100 26.50 100 27.20 0 27.20 1,800 27.40 3,700 27.50 6,000 2,200 27.20 27.20 26.60 100
ABT 34.75 30.25 32.50 30.30 100 31 30 32 2,900 33 10 0.50 33 3,810 33.30 1,200 33.50 40 2,200 32.50 33 32.50 70
AC4 15.60 11.60 13.60 12 3,000 13 1,000 13.60 1,200 13.60 0
ACB 43.40 35.60 39.50 39.30 56,200 39.40 181,700 39.50 52,800 39.50 178,700 0 39.60 1,000 39.70 127,500 39.80 104,900 4,676,400 39.60 40.40 39.20
ACC 21.40 18.60 20 20 2,450 20.10 4,730 20.20 740 20.30 0.30 20.30 240 20.50 500 20.70 480 4,900 20.70 20.70 20.10 10
ACE 30 22.20 26.10 25.50 500 25.80 100 26 700 27 0.90 26.90 2,400 27 54,400 27.50 1,500 11,000 26.70 27 26.70
ACL 9.14 7.96 8.55 8 400 8.01 100 8.20 510 8.20 400 -0.35 8.43 300 8.45 8,140 8.48 1,000 1,360 8.21 8.45 8.20
ACM 1.60 1.40 1.50 1.40 714,100 1.40 711,400 1.40 5,300 -0.10 1.50 370,300 1.60 763,100 186,200 1.50 1.60 1.40 1,200
ACS 13.80 10.20 12 12 0
ACV 118.30 87.50 102.90 104.40 100 104.50 1,200 104.60 700 105 1,100 2.10 104.70 100 105 14,900 105.20 100 305,300 105.30 107.70 103 108,700 281,200
ADC 17.60 14.40 16 16 10,300 16.10 1,000 16.20 100 16 0
ADP 33.90 25.10 29.50 25.10 100 25.60 1,000 29.50 0 33.90 5,100
ADS 19.95 17.35 18.65 18.20 870 18.35 40 18.40 50 18.50 3,300 -0.15 18.50 530 18.55 3,020 18.60 2,700 31,860 18.65 18.65 18.20
AFC 10.90 8.10 9.50 9.50 0 10.90 100
AFX 4.60 3.40 4 3.70 700 3.90 2,300 4 3,000 3.90 -0.10 4.60 200 800 3.80 3.90 3.80
AG1 15.60 11.60 13.60 13.60 0 15.50 10,000 15.60 300
AGF 8.77 7.63 8.20 7.70 5,050 7.72 2,000 8.02 2,000 8.20 0 8.20 2,220 8.50 200 8.59 50 3,500 8.20 8.20 8.20
AGM 9.20 8 8.60 8 300 8.20 20 8.70 0.10 8.69 200 8.70 4,990 9 5,000 420 8.51 8.70 8.21
AGP 28.70 21.30 25 22.50 500 25 0 25.50 100 26 100 27.70 1,800
AGR 6.31 5.49 5.90 5.78 6,380 5.79 49,310 5.80 3,010 5.80 49,700 -0.10 5.82 29,750 5.83 16,150 5.84 12,230 1,029,500 5.90 5.90 5.67 434,970 6,320
AGX 30.70 22.70 26.70 26.70 0 30 6,000
ALT 13.60 11.20 12.40 12.10 3,000 12.50 3,100 12.60 2,000 12.40 0 13.50 200
ALV 10.80 9 9.90 9.20 1,500 9.30 1,000 9.40 1,200 9.50 12,200 -0.40 9.50 2,100 9.60 7,000 9.70 7,700 139,200 9.60 9.80 9
AMC 25.30 20.70 23 21 100 24 800 24.10 600 24.90 1.90 24.80 2,000 25 2,300 25.30 2,100 3,600 24.70 25 24.70
AMD 9.07 7.89 8.48 7.89 176,450 7.90 36,250 7.90 47,460 -0.58 7.99 100 8 6,300 8.05 1,500 12,659,260 8.48 8.73 7.89 303,000
AME 7.80 6.40 7.10 7.30 10,000 7.40 1,300 7.70 400 7.80 0.70 17,600 7.10 7.80 7.10
AMP 18.60 13.80 16.20 16.20 0
AMS 7.10 5.30 6.20 6.20 600 6.30 3,100 6.40 1,000 7.10 0.90 7.10 4,000 2,800 6.70 7.10 6.70
AMV 16.50 13.50 15 14.20 200 14.30 200 15 200 15 0 15.50 500 15.60 500 16.40 2,300 1,800 15 15 15
ANT 10.50 7.90 9.20 8.40 500 8.50 1,000 9.20 0 9.70 900 10 2,000
ANV 13.90 12.10 13 13.25 5,500 13.30 15,830 13.40 13,850 13.50 14,280 0.50 13.50 3,520 13.60 32,670 13.70 12,560 865,500 13.10 13.50 13 3,500
APC 78.70 68.50 73.60 78 1,550 78.60 6,700 78.70 158,940 78.70 5.10 29,530 78.70 78.70 78.70 6,400
APF 51.70 38.30 45 40 200 40.10 200 41 100 44.50 -0.50 43.90 700 44 500 44.30 500 2,000 44 44.50 44
APG 5.83 5.07 5.45 5.31 1,000 5.35 300 5.36 260 5.44 6,000 -0.01 5.44 11,850 5.45 16,720 5.46 10,500 280,050 5.47 5.51 5.36
API 31.70 26.10 28.90 28.30 100 28.50 100 28.90 300 0 28.90 100 29.70 100 29.80 900 300 28.90 28.90 28.90 300
APL 23.50 10.10 16.80 16.80 0
APP 10.80 9 9.90 9.90 0 9.90 100 10.80 100
APS 3.50 2.90 3.20 2.90 54,000 3 231,500 3.10 109,500 3.20 4,100 0 3.20 32,900 3.30 91,000 3.40 71,900 58,200 3.20 3.20 3.10
ARM 46.70 38.30 42.50 42.50 0 46.70 800
ART 13.40 10 11.70 11.60 165,100 11.70 51,700 11.80 9,100 11.90 1,200 0.20 11.90 200 12 25,700 12.10 48,800 863,900 11.70 12.30 11.50 4,100 800
ASA 4.10 3.50 3.80 3.50 61,900 3.60 34,000 3.70 18,500 3.80 5,900 0 3.80 16,000 3.90 35,500 4 77,900 116,000 3.80 3.90 3.70
ASD 0.70 0.70 0.70
ASM 11.85 10.35 11.10 11 214,650 11.05 161,150 11.10 62,360 11.10 223,540 0 11.15 30,110 11.20 203,990 11.25 72,090 4,791,330 11.10 11.35 11.05
ASP 7.38 6.42 6.90 6.72 1,150 6.80 6,510 6.81 9,500 6.81 10,520 -0.09 6.90 1,390 6.93 1,000 6.94 1,360 17,720 6.71 6.94 6.71
AST 69.20 60.20 64.70 64 410 64.30 400 64.80 200 64.90 200 0.20 64.90 1,490 65 3,940 65.10 1,350 159,450 64.70 65.30 63
ATA 1.10 0.90 1 0.90 15,700 1 100,800 1 20,000 0 1.10 192,000 298,400 0.90 1.10 0.90
ATB 2 1.60 1.80 1.80 158,500 1.90 187,100 2 72,100 2 6,500 0.20 1,209,500 1.80 2 1.80
ATG 3.06 2.66 2.86 2.82 5,500 2.83 5,070 2.84 5,670 2.86 0 2.86 3,710 2.87 12,050 2.88 16,810 86,100 2.88 2.88 2.83 500
ATS 56.30 46.10 51.20 50.50 200 50.60 100 50.90 100 51.10 -0.10 51.10 300 51.20 400 51.30 400 15,900 51.10 51.10 50.40
AUM 14.80 6.40 10.60 10.60 0
AVC 33.30 24.70 29 28 1,000 28.20 500 29 0 30 1,000 31.50 900 33.30 100
AVF 0.30 0.30 0.30
B82 2.70 2.30 2.50 2.50 0 2.60 500 2.70 2,300
BAB 28.10 20.90 24.50 22.50 1,300 23 5,100 24.60 500 24.50 0 28 200 70,000 24.50 24.50 24.50
BAL 29 21.60 25.30 25.30 0 25.30 200 26 1,500 29 200
BAX 24.70 20.30 22.50 21 2,000 21.20 1,000 22.50 0 22.50 1,000 1,800 22.50 22.50 22.50
BBC 94.10 81.90 88 83 100 83.10 130 83.20 30 87.90 140 -0.10 87.90 30 88 450 91 790 420 83.10 87.90 83.10
BBM 16.80 7.20 12 12 0
BBS 12.60 10.40 11.50 11.30 10,000 11.50 0 11.50 7,000 11.60 5,000 12.50 900
BCC 7.90 6.50 7.20 6.80 11,100 6.90 35,200 7 83,600 7.10 -0.10 7.10 500 7.20 58,800 7.30 38,000 108,600 7.10 7.10 7
BCE 5.99 5.21 5.60 5.55 6,000 5.58 6,000 5.59 3,070 5.60 0 5.60 1,510 5.63 1,000 5.64 22,000 6,990 5.60 5.60 5.60
BCG 6.40 5.58 5.99 5.94 1,600 5.95 6,860 5.96 2,010 5.99 26,580 0 5.99 5,090 6 60,410 6.01 13,000 293,640 6 6.01 5.95 33,390
BCI 39.05 33.95 36.50 38 300 38.20 300 39.05 28,950 39.05 2.55 28,790 36.50 39.05 36.50 7,000
BCP 5.90 4.50 5.20 4.50 100 5.20 2,000 5.40 1,000 5.90 600 0.70 5.90 11,000 15,000 4.90 5.90 4.90
BDB 11 9 10 9 500 10 0
BDF 38.50 16.50 27.50 27.50 0
BDG 32.70 24.30 28.50 24.30 100 30 9,500 30 300 1.50 4,500 32.70 32.70 30
BDP 14 6 10 10 0
BDT 17.80 13.20 15.50 15.50 0 15.50 200 17.80 200
BDW 16.60 12.40 14.50 14.50 0
BED 36.40 29.80 33.10 33.10 0
BEL 9.90 4.30 7.10 7.10 0
BFC 37 32.20 34.60 33.85 12,100 33.90 2,130 33.95 200 34 3,050 -0.60 34 2,370 34.10 1,000 34.20 1,000 276,800 34.60 34.95 33.80 85,520
BGW 14.10 6.10 10.10 10.10 0
BHA 17.20 12.80 15 13 5,000 15 4,100 16 1 16 100 2,900 15.50 16 15
BHC 3.10 2.30 2.70 2.30 30,000 2.40 19,900 2.50 20,000 2.40 -0.30 15,100 3.10 3.10 2.40
BHN 158.30 137.70 148 145 310 145.50 30 146 50 147 -1 147 1,030 147.40 460 147.50 1,300 30,620 148 148 146 25,000
BHP 12.30 9.10 10.70 9.10 100 10.10 1,300 10.70 0 10.90 1,000 11 1,000 12 400
BHT 3.90 3.30 3.60 3.60 0 3.90 1,000
BHV 4.90 3.70 4.30 3.70 1,000 4.30 0 4.80 100
BIC 37.25 32.45 34.85 33.40 240 34 20 35 40 35.50 3,390 0.65 35.50 1,090 35.55 500 35.60 100 13,200 35 35.50 35 12,510 11,500
BID 28.95 25.25 27.10 26.75 8,300 26.80 22,050 26.85 18,220 26.90 212,120 -0.20 26.90 540 26.95 20 27 14,330 3,553,540 27.20 27.30 26.60 855,840 502,920
BII 1.90 1.70 1.80 1.70 -0.10 ATC 186,600 1.70 1,073,600 1.80 134,900 8,700 1.70 1.70 1.70 300
BKC 9.90 8.10 9 9.10 0.10 9.50 200 9.60 500 9.90 200 100 9.10 9.10 9.10
BLF 4.10 3.50 3.80 3.50 6,600 3.60 8,700 3.70 100 -0.10 3.70 2,000 3.80 2,100 3.90 3,000 8,100 3.60 3.70 3.60 100
BLI 8 6 7 7 1,000 7 0 7.50 1,000 7.90 3,000 8 10,500
BLN 10.20 4.40 7.30 7.30 0 8.50 7,100
BLT 28.70 21.30 25 25 0 25 3,500 25.50 2,000 27 1,000
BMC 15.70 13.70 14.70 14.30 4,180 14.40 3,060 14.65 2,000 14.70 1,010 0 14.70 2,500 14.80 7,960 14.85 3,680 7,760 14.70 14.85 14.40 10
BMD 9.20 6.80 8 7.10 500 9 2,000 8 0
BMI 37.05 32.25 34.65 34.70 1,000 34.80 7,000 35 1,700 35.70 10,410 1.05 35.70 1,150 35.80 600 35.90 10 119,990 34 35.70 34 99,890 46,030
BMJ 15.20 11.40 13.30 11.40 100 13.30 1,200 0 13.30 800 13.50 500 13.80 500 1,400 13.30 13.30 13.30
BMN 11.60 5 8.30 8.30 0
BMP 89.30 77.70 83.50 84 8,990 84.10 250 84.20 5,820 84.20 30,910 0.70 84.40 1,000 84.70 510 85 14,640 608,670 83.50 86 83 109,890 125,640
BMV 14 6 10 10 0
BPC 19.30 15.90 17.60 17 700 17.60 0 18.40 100 18.50 1,000
BPW 14 6 10 10 0
BQB 22.70 16.90 19.80 17.50 500 17.50 -2.30 19.80 500 22.70 200 400 17.50 17.50 17.50
BRC 10.80 9.40 10.10 9.40 50 9.50 2,000 9.52 50 10.10 0 10.45 50 10.80 2,710
BRR 17 12.60 14.80 12.60 300 12.60 -2.20 14.80 800 15 100 15.40 6,300 5,800 14.50 15.40 12.60
BRS 10 4.40 7.20 7 300 7.10 200 7.20 0
BSC 15.80 13 14.40 14.40 0
BSD 58.10 24.90 41.50 41.50 0 41.50 5,600 43 6,000
BSG 9.70 7.30 8.50 7.30 100 7.40 300 8.50 0 8.50 600 9.50 1,800 9.70 100
BSI 16.05 13.95 15 14.40 10,350 14.50 6,620 14.90 100 16 50,000 1 16 6,560 16.05 15,650 119,400 15.40 16 14.50 15,480
BSL 18.60 13.80 16.20 15.60 5,000 16.20 0 18 8,900 18.60 200
BSP 30.20 22.40 26.30 25.10 200 25.30 4,500 25.40 1,600 25.30 -1 26.20 100 26.30 2,800 26.40 500 10,300 25.40 25.40 25.30 4,000
BSQ 28 20.80 24.40 22 2,000 23 2,000 24.40 0 24.70 100 24.80 900 27.80 4,000
BST 11.60 9.60 10.60 10.60 0
BT1 19.50 14.50 17 17 0
BT6 6.30 4.70 5.50 5 300 5.30 1,000 5.40 400 5.50 0 5.60 2,000 5.70 500 5.80 100
BTB 8.80 6.60 7.70 7.50 1,000 8 0.30 8.80 400 500 8 8 8
BTC 70.10 51.90 61 61 0
BTD 18.70 13.90 16.30 15.90 100 16 11,000 16.30 6,500 16.50 800 0.20 16.70 200 16.80 3,400 16.90 3,500 4,200 16.80 16.80 16.40 100
BTG 8.40 3.60 6 5.80 100 6 0
BTH 14 6 10 10 0
BTN 20.70 15.30 18 18 0 18.50 100 20 10,000
BTP 12.50 10.90 11.70 11.25 2,430 11.30 1,290 11.40 540 11.80 10 0.10 11.80 10,020 11.90 260 12 11,320 10 11.80 11.80 11.80
BTR 12 5.20 8.60 8.60 0
BTS 5.30 4.50 4.90 4.50 3,000 4.50 -0.40 4.90 26,200 5.10 500 11,100 4.90 4.90 4.50
BTT 38.85 33.85 36.35 34 1,000 34.10 60 38.80 2.45 35.50 1,630 36.50 1,080 37 910 10 38.80 38.80 38.80
BTU 6.60 5 5.80 5.10 100 6 100 6.60 100 5.80 0
BTV 20.10 14.90 17.50 16 1,000 17.50 0
BTW 17.60 14.40 16 14.40 100 14.50 100 15 500 16 0 17.50 200 17.60 100
BVG 1.60 1.20 1.40 1.20 4,500 1.40 11,600 1.50 100 1.60 300 0.20 1.60 900 145,100 1.50 1.60 1.50 100
BVH 77 67 72 74.50 3,460 75 30 75.40 2,480 75.40 106,980 3.40 75.50 23,780 75.60 440 75.70 500 898,460 72.50 75.50 71.70 327,330 56,800
BVN 8.60 6.40 7.50 6.40 100 7.50 1,000 7.50 0
BVS 22.50 18.50 20.50 20 3,000 20.10 700 20.30 900 20.60 6,000 0.10 20.70 2,700 20.80 3,200 20.90 4,800 41,000 20.70 20.80 20.20 23,000 19,000
BWA 11.90 5.10 8.50 8.50 0
BWE 29.05 25.25 27.15 27 12,350 27.10 5,600 27.15 2,380 27.30 31,610 0.15 27.30 4,670 27.35 5,000 27.40 11,100 362,190 27.15 27.30 26.85
BWS 35.90 26.70 31.30 26.70 100 29 3,000 29.10 1,000 31.20 -0.10 31.10 1,000 31.20 600 31.30 1,000 300 31.20 31.20 31.20 300
BXH 17 14 15.50 17 400 17 1.50 10,000 17 17 17
C12 22.40 9.60 16 16 0
C21 26.40 19.60 23 22.80 200 23 1,100 23.10 1,000 23.40 0.40 23.40 2,700 23.50 3,500 23.90 1,200 26,800 23.50 24.20 22.80
C32 40.55 35.25 37.90 37.95 10,850 38 4,780 38.10 6,220 38.10 6,670 0.20 38.20 2,730 38.30 11,900 38.40 2,100 160,220 37.90 38.60 37.90 20
C36 19.10 8.30 13.70 13.70 0
C47 18.25 15.95 17.10 16.15 2,050 16.20 5,230 16.25 380 16.80 -0.30 16.70 8,000 16.75 5,000 16.80 1,240 64,520 16.75 17 16
C69 7 5.80 6.40 6 20,500 6.10 13,100 6.20 1,000 6.30 3,100 -0.10 6.30 3,000 6.40 14,300 6.50 10,700 87,100 6.10 6.30 5.90
C71 12.60 9.40 11 11 0 11.50 1,000 12.50 6,900 12.60 200
C92 10.60 8.80 9.70 9.80 0.10 9.80 400 9.90 200 10 200 100 9.80 9.80 9.80
CAD 0.60 0.60 0.60
CAG 15.40 12.60 14 12.60 2,000 15 1 15 2,700 100 15 15 15
CAN 31.30 25.70 28.50 28.50 0 31.30 300
CAP 31.60 26 28.80 28.20 1,000 28.50 700 28.80 100 28.90 0.10 28.90 3,900 29 2,000 29.10 2,700 19,100 28.80 29.20 27 800
CAV 59 51.40 55.20 55 15,850 55.10 7,200 55.20 7,790 55.20 5,710 0 55.80 3,000 55.90 1,600 56 5,300 63,030 55.50 55.90 55 4,380
CBI 8.20 3.60 5.90 5.90 0
CBS 17.20 12.80 15 15 0 15 12,700
CC1 22.10 16.50 19.30 19.30 0 19 600 19.50 1,700 22.10 100
CC4 9.70 7.30 8.50 7.40 100 9.70 100 9.70 1.20 100 9.70 9.70 9.70
CCH 10.20 4.40 7.30 7.30 0
CCI 16.90 14.70 15.80 15.80 0 15.50 70 15.70 10 15.80 30
CCL 4.44 3.86 4.15 3.96 15,060 3.97 10,500 4 44,060 4 27,220 -0.15 4.06 1,080 4.07 1,400 4.08 960 179,420 4.01 4.14 4 5,000
CCM 34.10 27.90 31 29.10 1,000 29.50 100 29.60 100 30.40 -0.60 30.40 300 30.50 300 30.80 100 3,500 30 30.90 29
CCP 22.50 16.70 19.60 19.60 0 17 1,000 18 500 19.80 1,200
CCR 25.20 10.80 18 18 0
CCT 14 6 10 10 0
CCV 34.60 25.60 30.10 30.10 0
CDC 18.25 15.95 17.10 16.60 1,000 16.70 1,500 16.80 5,000 17.25 100 0.15 17.25 900 17.30 500 17.40 1,270 120 16.50 17.25 16.50
CDG 17.20 12.80 15 13.10 100 13.60 160,000 13.70 48,000 15 0 17.20 300
CDH 13.70 5.90 9.80 9.80 0
CDN 21.80 18 19.90 18.20 300 18.30 200 18.40 500 19.30 1,600 -0.60 19.30 100 19.40 1,000 19.50 1,100 2,800 21 21 18.20 1,900
CDO 2.22 1.94 2.08 2.05 50,680 2.06 1,500 2.07 3,070 2.08 8,110 0 2.08 1,890 2.09 14,450 2.10 12,690 204,710 2.13 2.13 2.06 1,000
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0
CEC 17.50 7.50 12.50 12.50 0
CEE 24.90 21.70 23.30 22.75 160 22.80 5,000 22.90 470 23.20 2,010 -0.10 23 440 23.30 500 23.40 4,670 16,530 23.40 23.40 22.80
CEG 13.20 9.80 11.50 11.50 0
CEO 11.50 9.50 10.50 10.20 107,400 10.30 187,200 10.40 98,500 10.40 107,800 -0.10 10.50 15,100 10.60 44,200 10.70 73,000 392,000 10.80 10.80 10.40
CER 14.90 6.50 10.70 10.70 0
CET 6 5 5.50 5 3,200 5.10 7,500 5.20 6,300 -0.30 5.20 3,700 5.40 200 5.50 6,500 71,100 5.40 5.50 5.10 1,000
CFC 20.30 15.10 17.70 17.70 0 15.10 300 20 1,000
CGP 9.60 7.20 8.40 8.40 10,200 8.50 2,100 8.70 600 8.70 2,000 0.30 8.90 1,200 9.60 5,500 14,100 8.90 8.90 8.50
CGV 2.40 1.80 2.10 1.80 1,000 1.90 1,000 2 800 2.10 0 2.20 1,500 2.30 500 2.40 500
CH5 42 18 30 30 0
CHC 14 6 10 10 0
CHP 28.65 24.95 26.80 26.90 4,060 26.95 500 27 29,530 27 9,000 0.20 27.15 120 27.20 6,600 27.30 190 141,610 26.90 27.20 26.80
CHS 12.60 9.40 11 9.40 5,800 10 3,000 10.10 2,000 10.10 -0.90 12.60 3,000 100 10.10 10.10 10.10
CI5 10.60 8 9.30 8 10,000 8.70 100 9.30 0 9.50 1,000 10.60 1,000
CIA 70.60 57.80 64.20 63 1,100 63.10 400 63.30 400 63.30 3,400 -0.90 63.50 1,000 63.70 2,000 63.80 2,000 124,700 64.50 64.50 63
CID 2.80 2.20 2.50 2.50 2,000 2.50 0
CIG 3.22 2.80 3.01 2.80 7,810 -0.21 3 7,400 3.02 1,000 3.04 1,090 19,320 3.21 3.21 2.80
CII 39.65 34.55 37.10 37.20 11,210 37.25 5,100 37.30 51,040 37.50 113,610 0.40 37.50 23,940 37.55 100 37.60 47,900 997,880 37.10 37.60 37.10 473,310 38,800
CIP 11.50 8.50 10 10 0
CJC 25.80 21.20 23.50 23.50 0
CKD 19.50 14.50 17 16.50 5,000 17 0 17.20 4,500 17.50 3,200 4,500 17 17 17
CKH 9.90 4.30 7.10 4.50 100 7.10 0
CKV 16.50 13.50 15 13.50 200 14.50 -0.50 14.50 5,400 15 4,300 200 14.50 14.50 14.50
CLC 73.60 64 68.80 67.60 20 67.80 1,360 68.10 100 68.10 500 -0.70 69.10 690 69.20 330 69.40 2,770 12,360 67.10 72.90 66.90 140 8,590
CLG 5.35 4.65 5 4.70 1,000 4.90 100 4.95 -0.05 4.95 40 4.99 1,000 5 2,700 1,800 5 5 4.95
CLH 16.50 13.50 15 13.60 3,000 13.70 2,000 14 2,000 14.10 -0.90 14.20 100 14.30 300 16.40 2,000 100 14.10 14.10 14.10
CLL 28.85 25.15 27 25.30 1,200 26.70 200 26.80 120 27 0 27.40 100 27.50 1,870 27.80 1,000 27,460 28.60 28.60 27
CLM 16.80 13.80 15.30 15.30 0 16.70 100 16.80 2,000
CLW 19.55 17.05 18.30 17.10 20 17.20 10 17.30 1,000 18.50 0.20 19 20 19.10 10 19.50 1,500 150 17.30 18.50 17.30 10
CLX 12.60 9.40 11 10.60 1,000 11 6,500 11.10 500 11 0 11.90 300 12 1,400 12.60 2,300 1,400 11 11 11
CMC 6.10 5.10 5.60 5.50 1,000 5.50 -0.10 5.80 600 6.10 200 1,000 5.50 5.50 5.50
CMF 141.50 104.70 123.10 123.10 0
CMG 29.60 25.80 27.70 26.70 2,910 26.80 5,900 26.90 2,140 26.90 13,700 -0.80 27.20 300 27.30 3,780 27.50 7,140 165,770 27.85 28.10 26.70 10,650
CMI 2.20 1.80 2 1.80 30,100 1.90 41,100 2 100 0 2 49,600 2.10 56,400 2.20 14,000 33,900 2 2 1.90
CMK 14.50 6.30 10.40 10.40 0
CMN 45.60 33.80 39.70 41 1,000 41.50 500 45.60 5,600 45.60 2,000 5.90 18,900 45.60 45.60 45.40
CMP 13.40 5.80 9.60 9.60 0
CMS 5 4.20 4.60 4.40 1,000 4.50 2,400 4.60 0 4.70 6,200 4.80 3,800 5 4,900 10,000 4.60 4.60 4.60
CMT 10.70 9.30 10 9.40 -0.60 9.40 490 9.50 3,770 9.70 70 850 9.30 9.50 9.30 130
CMV 23.50 20.50 22 22 0 23 3,000
CMW 14.80 6.40 10.60 10.60 0
CMX 5.21 4.53 4.87 4.53 100 -0.34 4.80 1,090 4.85 10 4.86 200 100 4.53 4.53 4.53
CNC 40.80 30.20 35.50 30.20 100 32 1,200 35.50 0 36 100 37 300 37.90 100 200 35.50 35.50 35.50
CNG 31.70 27.60 29.65 29.65 300 29.70 90 30 470 30.20 6,730 0.55 30.20 5,120 30.50 20,000 30.55 10 15,400 30.75 30.75 30 90
CNH 13.40 10 11.70 11.70 0
CNN 14.70 10.90 12.80 12.50 800 13 400 13 500 0.20 500 13 13 13
CNT 2.30 1.70 2 2 5,500 2.10 4,800 2.20 1,000 2.30 0.30 2.30 1,000 2,400 2.30 2.30 2.30
COM 66.30 57.70 62 60 2,010 60.20 960 60.30 20 60.20 -1.80 62.30 10 62.40 700 62.50 910 1,340 62.50 62.50 60
CPC 40.70 33.30 37 33.60 100 33.70 100 33.80 100 37 0 36.60 100 36.70 1,100 37 100
CPH 11.60 5 8.30 8.30 0
CPI 1.40 1.20 1.30 1.20 500 1.30 500 1.30 0
CQT 6.40 4.80 5.60 4.80 200 5.60 0
CSC 30.20 24.80 27.50 27.10 2,300 27.20 2,200 27.50 1,500 27.50 1,100 0 27.60 1,100 27.80 2,100 27.90 6,100 17,000 27.50 27.60 27.50
CSM 19.15 16.65 17.90 17.65 4,500 17.70 3,840 17.75 6,450 17.80 3,710 -0.10 17.80 90 17.85 25,260 17.90 29,360 349,280 17.80 18 17.40 2,000 36,200
CSV 40.45 35.25 37.85 37.20 1,640 37.25 430 37.30 260 37.30 4,000 -0.55 37.40 1,000 37.70 9,920 37.80 6,800 81,470 38 38.10 37.30 400
CT3 8.10 6.10 7.10 7.10 0
CT6 6.60 5.40 6 6 0 6.50 100
CTA 1.10 0.90 1 0.90 5,000 1 0 1 200 1.10 2,600 1,300 0.90 1 0.90
CTB 33 27 30 27.50 500 27.70 500 30 0 31 2,000 32 300 32.70 100
CTC 4 3.40 3.70 3.40 -0.30 3.40 55,000 4 900 9,800 3.40 3.50 3.40
CTD 224.70 195.30 210 209.90 100 210 3,090 210.10 1,000 211 35,210 1 211 4,140 211.90 100 212 200 269,350 210 214.90 207.80 75,760 145,540
CTF 20.75 18.05 19.40 19.30 950 19.40 2,610 19.50 100 19.70 2,200 0.30 19.70 80 19.80 1,100 20 3,300 10,830 19.50 19.70 19.30
CTG 27.25 23.75 25.50 25.20 58,030 25.25 30,370 25.30 69,200 25.30 288,620 -0.20 25.35 3,700 25.40 5,060 25.45 23,880 4,243,980 25.50 25.75 25.05 24,840 28,000
CTI 39.15 34.05 36.60 36.70 5,320 36.80 2,630 36.90 1,500 37 3,500 0.40 37 11,040 37.10 20,000 37.20 35,000 684,520 36.60 37 36.20 7,000
CTN 0.90 0.90 0.90
CTP 13.70 11.30 12.50 11.90 1,100 12 1,200 12.10 1,800 12.50 0 12.50 11,700 12.60 1,300 12.70 1,000 49,000 12.50 12.70 11.60
CTR 28 20.80 24.40 24.50 25,200 24.60 3,000 24.70 1,200 25.20 300 0.80 25.40 500 25.50 1,000 25.70 500 26,300 24.90 25.20 24.40 1,000
CTS 12.70 11.10 11.90 11.70 17,510 11.75 19,270 11.80 5,100 11.90 43,350 0 11.90 8,430 11.95 26,910 12 89,500 403,610 11.95 12 11.70 144,580 5,000
CTT 16 13.20 14.60 14.60 0 13.20 500 14.90 500 15 5,000
CTW 8.80 3.80 6.30 6.40 200 6