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 # 21/08/2017

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 768.79 ( -0.18    -0.02% )
KL: 169,697,954   GT: 3,347 (tỷ)
HNX 101.13 ( 0.30    0.30% )
KL: 45,941,851   GT: 593 (tỷ)
UPCOM 54.26 ( -0.25    -0.46% )
KL: 4,879,600   GT: 92 (tỷ)
VN30 743.66 ( -0.64    -0.09% )
KL: 32,651,580   GT: 1,424 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: GMC (30.20)    
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 35.30 30.70 33 32.70 31,690 32.75 21,660 32.80 38,600 32.80 65,260 -0.20 32.90 1,260 32.95 700 33 13,900 697,030 32.90 33.50 32.75 83,900
AAM 10.90 9.49 10.20 9.50 3,000 9.57 50 10.20 10 10.30 0.10 10.30 1,500 10.35 50 10.40 3,030 10 10.30 10.30 10.30
ABC 18.90 14.10 16.50 16.70 300 16.80 11,900 16.90 20,400 17 1,000 0.50 17 3,000 17.10 2,700 17.30 1,400 156,900 16.80 17.20 16.50
ABI 39.10 28.90 34 33 1,000 33.10 500 33.50 2,000 35 100 1 35 1,800 35.50 2,000 35.80 100 5,900 35 36 33.50 5,400
ABT 38.25 33.25 35.75 34.50 10 34.65 490 34.70 60 36.20 20 0.45 35.90 500 36 50 36.20 880 530 37.20 37.20 36.05 30
AC4 12.30 9.10 10.70 10.70 100 11 100 12.30 100 10.70 0
ACB 28.20 23.20 25.70 26 231,000 26.10 95,300 26.20 42,400 26.20 56,800 0.50 26.30 51,300 26.40 68,000 26.50 272,700 4,412,100 25.70 26.80 25.70 34,900
ACC 27.70 24.10 25.90 24.60 150 24.65 10 24.70 20 25.70 20 -0.20 25 500 25.20 690 25.70 510 230 25 25.70 25 30
ACE 32.30 23.90 28.10 27.80 200 27.90 100 28.10 100 28.40 0.30 28.40 1,500 28.50 1,000 28.60 3,000 1,300 28.40 28.40 28.40
ACL 9.20 8 8.60 8.26 200 8.27 20 8.40 80 8.40 10 -0.20 8.50 20 8.56 1,260 8.57 200 180 8.40 8.56 8.40
ACM 2.40 2 2.20 2 457,200 2.10 164,600 2.10 29,400 -0.10 2.20 161,300 2.30 405,300 2.40 268,700 207,600 2.20 2.20 2.10
ACS 23 17 20 20 0 20 2,900 20.10 10,000
ACV 60.10 44.50 52.30 54.20 5,500 54.40 1,100 54.50 6,400 54.50 500 2.20 54.60 2,100 54.70 100 54.90 1,300 71,600 52.20 55 52.20 16,700 10
ADC 16.50 13.50 15 13.50 400 15 1,000 15 0 16.30 200
ADP 35.70 26.50 31.10 31 900 31 -0.10 32.50 2,300 33 700 34.90 500 100 31 31 31
ADS 20.45 17.85 19.15 19.25 200 19.30 420 19.35 520 19.35 470 0.20 19.40 2,130 19.45 1,820 19.50 6,500 208,550 19.25 19.50 19.25
AFC 17.50 13.10 15.30 13.10 100 15.30 0 17.50 1,000
AFX 4.60 3.40 4 3.60 1,000 3.70 400 4 0 4.30 600 4.40 400 4.50 800 500 4 4 4
AGF 10.45 9.10 9.78 9.20 1,000 9.25 1,000 9.26 50 9.78 80 0 9.77 70 9.78 990 9.79 2,210 2,090 9.75 9.79 9.75
AGM 9.79 8.51 9.15 8.80 300 8.92 1,000 8.95 510 9.20 10 0.05 9.20 2,960 9.25 200 9.30 2,300 1,080 9.30 9.30 9
AGP 25.30 18.70 22 18.80 500 19 500 22 0 22 1,000
AGR 6.15 5.35 5.75 5.64 150 5.65 43,680 5.66 285,580 5.66 125,740 -0.09 5.69 2,800 5.70 460 5.75 1,420 1,274,050 5.80 5.94 5.65
AGX 47.10 34.90 41 41 0
ALT 13.40 11 12.20 12.20 0
ALV 13.30 10.90 12.10 11.10 800 11.20 1,500 11.40 3,500 12.10 0 12 2,000 12.10 300 12.20 4,600 62,300 12 12.20 12
AMC 29.90 24.50 27.20 24.70 100 25.40 500 25.50 2,400 27.20 0 27.10 500 27.20 200 27.30 500
AMD 12.65 11.05 11.85 11.30 43,060 11.35 1,020 11.40 123,350 11.40 62,350 -0.45 11.50 830 11.60 1,880 11.65 10,000 720,310 11.90 12.20 11.40
AME 4.90 4.10 4.50 4.50 0
AMP 22.50 16.70 19.60 19.60 0
AMS 10.20 7.60 8.90 7.60 2,000 8.60 1,100 8.90 0 8.90 900 9 4,400 9.10 100 3,600 8.60 8.90 8.60
AMV 15.90 13.10 14.50 14 1,500 14.30 1,200 14.50 600 14.50 400 0 15 1,900 15.50 500 15.90 1,200 3,500 15 15 14.50
ANT 11.50 8.50 10 9.30 6,000 10 0 10 9,200 10.50 5,000 11 15,300
ANV 8.88 7.72 8.30 7.81 1,320 7.82 5,000 7.90 1,400 8 250 -0.30 8 21,280 8.10 1,830 8.20 8,180 71,040 8.30 8.50 7.90
APC 41.60 36.20 38.90 37.80 820 37.90 600 38 760 38.60 50 -0.30 38.60 1,220 38.65 4,400 38.70 300 45,900 38.20 38.95 38 11,700
APF 67.80 50.20 59 57 1,000 58 4,800 58 -1 58.70 4,000 59 400 59.50 1,000 14,300 59 59 58
APG 6.31 5.49 5.90 5.70 14,100 5.71 10,000 5.72 2,000 5.92 6,700 0.02 5.92 7,620 5.95 2,100 6 34,660 273,670 5.90 5.95 5.80
API 33.20 27.20 30.20 27.60 100 27.70 200 27.80 500 30.10 700 -0.10 30.10 400 30.30 1,000 30.40 400 1,400 27.70 30.10 27.70
APL 23.50 10.10 16.80 16.80 0
APP 11.40 9.40 10.40 9.90 -0.50 10.30 100 10.40 300 10.60 4,000 600 9.90 9.90 9.90
APS 4.50 3.70 4.10 4.10 101,000 4.20 115,200 4.30 5,400 4.30 87,600 0.20 4.40 49,400 4.50 140,400 941,600 4.10 4.40 4 23,000
ARM 28.80 23.60 26.20 23.60 100 23.70 100 24 200 26.20 0
ART 21 15.60 18.30 20.80 201,300 20.90 199,600 21 822,900 21 2.70 1,140,200 21 21 20.90
ASA 3.10 2.70 2.90 2.70 40,100 2.80 37,800 2.80 8,000 -0.10 2.90 3,500 3 21,100 3.10 44,000 153,500 2.80 3 2.80
ASD 1.40 0.60 1 0.60 100 1.40 100 1 0
ASM 12.90 11.30 12.10 12.15 105,760 12.20 76,660 12.25 58,170 12.25 53,200 0.15 12.30 16,460 12.35 27,500 12.40 14,660 5,332,110 12.10 12.60 12.10 20
ASP 6.69 5.83 6.26 6.39 4,320 6.42 2,000 6.50 60 6.54 2,430 0.28 6.54 930 6.55 1,000 6.56 7,500 161,590 6.39 6.57 6.39
ATA 0.80 0.80 0.80
ATG 4.44 3.86 4.15 4.41 10,000 4.42 4,500 4.43 7,870 4.44 59,470 0.29 4.44 10,370 743,430 4.15 4.44 4.15
ATS 13.50 11.10 12.30 11.20 10,000 11.30 5,000 11.50 5,000 13.40 200 1.10 13.40 100 13.50 200 15,200 11.40 13.40 11.40
AUM 14.80 6.40 10.60 10.60 0
AVF 0.40 0.40 0.40
B82 2.80 2.40 2.60 2.40 10,000 2.50 1,000 2.60 0 2.60 400 2.70 500 2.80 2,600 600 2.60 2.60 2.60
BAX 22 18 20 18 900 20 0 21 3,600 22 300 1,600 18 20 18
BBC 118.70 103.30 111 104.50 30 104.60 20 111 10 111 0 118.60 30 118.70 10
BBS 14.60 12 13.30 12 2,000 12.10 500 12.40 200 13.30 0 13.40 200 13.50 1,000 13.60 300,200
BCC 11.10 9.10 10.10 9.90 56,900 10 46,700 10.10 200 10.10 1,400 0 10.20 12,600 10.30 5,700 10.40 8,600 28,300 10.10 10.20 10
BCE 6.23 5.43 5.83 5.80 6,930 5.81 4,500 5.82 1,510 5.84 500 0.01 5.84 2,500 5.85 5,000 5.89 100 12,710 5.83 5.84 5.80 200 10,810
BCG 7.59 6.61 7.10 7.09 100,200 7.10 770 7.11 1,100 7.12 37,750 0.02 7.12 9,260 7.14 1,170 7.15 15,000 395,580 7.17 7.24 7.10 62,130 20,060
BCI 31 27 29 28.80 3,500 28.90 2,000 29 880 29 0 29.10 1,360 29.20 1,500 29.30 2,000 17,120 29 29.10 29
BCP 9.30 6.90 8.10 6.90 1,000 7 1,000 8.10 0 8.50 100 9 200
BDB 10.80 9 9.90 9.90 0
BDF 37.90 16.30 27.10 27.10 0
BDG 34.50 25.50 30 30 0 29.50 300 30 19,900
BDP 14 6 10 10 0
BDW 4.80 3.60 4.20 4 1,000 4.20 0
BED 41.80 34.20 38 38 0
BEL 9.90 4.30 7.10 7.10 0
BFC 43.50 37.90 40.70 39.70 1,500 39.80 7,590 39.90 6,000 40 8,230 -0.70 40 20,070 40.20 2,000 40.25 820 210,280 40.70 40.70 39.80 30
BGM 0.86 0.86 0.86
BHA 12.60 9.40 11 11 5,000 11 0
BHC 3.60 2.80 3.20 3.20 0
BHN 85.60 74.40 80 80.50 310 80.60 230 80.70 70 80.70 0.70 80.90 5,200 81 1,520 81.50 970 32,410 80 81 79.50 12,050
BHP 12 9 10.50 9 100 10 500 10.50 5,200 10.50 0 12 2,000
BHS 21.70 18.90 20.30 21.10 210,730 21.15 216,550 21.20 57,200 21.20 348,310 0.90 21.25 40,210 21.30 79,520 21.35 45,290 2,547,060 20.50 21.30 20.40 7,350 6,000
BHT 5 4.20 4.60 4.60 0 5 7,400
BHV 7.50 5.70 6.60 6.60 0
BIC 38.75 33.75 36.25 34.25 880 34.65 100 34.70 100 36.15 900 -0.10 36.10 210 36.20 5,480 36.25 2,010 3,000 36.25 36.30 36.15 3,000
BID 21.10 18.40 19.75 19.55 5,530 19.60 31,620 19.65 2,250 19.65 43,630 -0.10 19.70 31,280 19.75 53,090 19.80 46,400 1,027,780 19.75 19.85 19.20 6,680 14,500
BII 3.70 3.10 3.40 3.20 38,500 3.30 116,800 3.40 64,500 3.50 200 0.10 3.50 131,600 3.60 360,400 3.70 385,700 236,400 3.40 3.50 3.40
BKC 7.40 6.20 6.80 6.20 100 -0.60 6.80 100 7.40 200 100 6.20 6.20 6.20
BLF 5.30 4.50 4.90 4.50 200 5.20 0.30 4.90 2,000 5 2,800 5.10 1,100 500 5 5.20 5 500
BLI 8.20 6.20 7.20 6.20 1,000 6.30 200 7.40 100 0.20 7.70 500 7.80 1,200 8 3,000 500 7.20 7.40 7.20
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 36.80 27.20 32 32 0 36 2,000 36.70 2,000
BMC 18.25 15.95 17.10 16.20 300 16.30 630 16.40 4,490 16.40 2,000 -0.70 16.90 500 16.95 2,040 17 1,700 19,920 16.65 16.95 16.40
BMD 8.20 6.20 7.20 7.20 5,800 7.30 4,000 7.20 0
BMI 30.65 26.65 28.65 28.65 1,330 28.70 3,450 28.75 70 29.40 3,120 0.75 29.40 2,220 29.50 2,140 29.60 3,150 16,440 28.65 29.40 28.65 13,560 2,000
BMJ 17.20 12.80 15 13 600 15 0 15.90 200 17.20 100
BMN 11.60 5 8.30 8.30 0
BMP 86.90 75.70 81.30 80 5,170 80.10 110 80.30 100 80.50 13,400 -0.80 80.50 15,150 80.80 4,110 80.90 4,350 316,510 81.90 82 79.90 97,450 44,890
BMV 14 6 10 10 0
BPC 18.50 15.30 16.90 16.10 2,000 16.30 500 16.50 100 17 0.10 17 6,000 17.50 1,000 18 2,200 7,200 16.90 17 16.90
BRC 12.15 10.65 11.40 10.70 5,000 11.40 0 11.95 30 12 3,000 12.15 600
BRR 12.60 9.40 11 9.40 200 10 200 10.30 100 11 0 11 5,200
BRS 10 4.40 7.20 7 800 7.20 0
BSC 17.60 14.40 16 15.80 1,800 16 0
BSD 60.20 25.80 43 43 0 40 100 42 700 43 5,200
BSG 10 7.40 8.70 7.40 100 8 100 8.70 0 8.60 700 8.70 1,100 10 300
BSI 17.40 15.20 16.30 15.40 200 15.45 500 15.50 340 15.60 3,690 -0.70 15.60 3,310 16 6,000 16.10 5,250 6,440 16.55 16.55 15.60 700
BSL 19.50 14.50 17 15.10 1,000 16.50 -0.50 16.50 9,900 18.50 1,200 19.50 10,000 100 16.50 16.50 16.50
BSP 27.70 20.50 24.10 22.50 2,000 23 200 23.50 1,000 23.90 -0.20 24.50 2,000 25 300 27.60 200 7,000 24.30 24.50 23.90
BSQ 27.60 20.40 24 20.40 100 23 1,500 23.50 1,700 24 0 25 1,500 26 200 27.50 5,300
BST 14.60 12 13.30 13.30 0
BT1 19.50 14.50 17 14.50 500 17 5,000 17 0 19 1,000 900 17 17 17
BT6 5.80 4.40 5.10 4.70 1,000 4.90 2,600 5 100 5.10 0 5.20 1,000 5.30 9,000 5.50 1,300
BTB 11.60 8.60 10.10 8.60 200 9 500 9 -1.10 10.10 2,000 11 3,000 6,200 10.10 10.10 9
BTC 52.90 39.10 46 46 1,000 46 0
BTD 18.50 13.70 16.10 15.50 200 15.80 5,000 15.90 300 16 100 -0.10 16.70 2,100 16.80 3,400 16.90 2,300 200 16.90 16.90 16 100
BTG 4.30 3.30 3.80 4.30 1,100 3.80 0
BTP 12.55 10.95 11.75 11.60 1,000 11.70 2,160 11.80 70 11.85 0.10 11.85 8,930 11.90 3,500 12.10 14,900 6,900 11.80 11.85 11.80 6,870
BTR 11 8.20 9.60 9.60 0
BTS 7.10 5.90 6.50 6 500 6.50 1,100 6.80 0.30 7.10 7,000 2,000 6.50 6.80 6.50
BTT 40.20 35 37.60 35 1,500 35.10 300 35.20 10 35.20 110 -2.40 37.50 40 37.60 60 37.70 300 1,320 35.10 37.50 35.10
BTU 11.60 8.60 10.10 10.10 0
BTV 25 18.60 21.80 21.80 0 23 200 25 1,000
BTW 17.80 13.20 15.50 14 2,000 14.10 500 15.20 200 15.50 0 15.90 100 16 2,000 16.10 2,200
BVG 1.70 1.30 1.50 1.40 27,000 1.50 69,700 1.60 11,700 1.70 0.20 1.70 34,800 34,000 1.50 1.70 1.50
BVH 60 52.20 56.10 54.70 2,620 54.80 3,000 54.90 270 55 61,870 -1.10 55 42,180 55.10 2,470 55.30 2,000 368,370 56.10 56.10 54.70 10,990 107,860
BVN 11.50 8.50 10 10 0 9.90 1,000 10 3,000
BVS 23.20 19 21.10 19.70 400 19.80 1,200 20 2,400 21 3,000 -0.10 21 8,800 21.10 7,200 21.20 500 20,400 21 21 19.80 15,000 18,100
BWA 5.60 4.20 4.90 4.90 0
BWE 26.75 23.25 25 25.15 2,500 25.45 60 25.50 10 25.70 5,710 0.70 25.70 560 25.75 4,650 25.90 8,000 135,980 24.95 25.75 24.90 26,000 2,010
BXH 19.30 15.90 17.60 17.60 0
C12 24 10.40 17.20 17.20 0
C21 29.20 21.60 25.40 23.30 3,000 23.50 2,100 23.60 700 23.60 2,000 -1.80 24.50 1,600 24.60 1,100 24.70 800 107,600 25.20 25.20 23.60
C32 38.85 33.85 36.35 35.75 1,910 35.80 9,910 35.85 2,200 36 110 -0.35 36 3,950 36.25 2,150 36.30 5,740 82,630 36.30 36.30 35.80 2,770 600
C36 19.10 8.30 13.70 13.70 0
C47 22.70 19.80 21.25 20.30 1,050 20.40 2,000 20.50 3,200 20.50 22,200 -0.75 20.85 1,000 20.90 3,000 21 970 85,380 21.25 21.50 20.50
C69 7.80 6.40 7.10 6.80 13,500 6.90 14,500 7 9,500 7 8,100 -0.10 7.10 10,500 7.20 18,400 7.30 12,500 43,900 7.10 7.10 7
C71 11.90 8.90 10.40 9 1,000 10 3,400 10 1,100 -0.40 10.20 900 10.40 200 10.90 500 1,600 10 10 10
C92 12.80 10.60 11.70 11.70 3,100 11.70 0 1,400 12.80 12.80 11.70 800
CAD 1.60 1.20 1.40 1.40 0
CAN 30.10 24.70 27.40 27.40 0 27 100 27.50 400 30.10 200
CAP 36.50 29.90 33.20 31 4,000 31.50 2,000 32 1,000 32 2,000 -1.20 33.40 1,300 33.50 3,100 33.60 1,600 13,400 33.10 33.50 32
CAV 56.10 48.85 52.50 51.80 1,060 51.90 4,100 52 190 52 2,290 -0.50 52.70 1,330 52.80 3,180 53 17,130 25,700 53 53 52
CBS 30.80 13.20 22 22 0
CC1 25.10 18.70 21.90 18.70 100 21.90 0 23.60 400 23.70 400 23.80 500
CC4 11.50 8.50 10 10 5,000 10 0 11.50 500
CCI 17.10 14.90 16 15 500 15.10 1,000 15.15 50 -0.85 16.20 90 17.10 400 18,250 15.20 15.20 15.15
CCL 5.56 4.84 5.20 4.84 10,450 4.84 42,510 -0.36 4.86 1,550 5 4,250 5.02 3,400 479,840 5.01 5.30 4.84
CCM 42.20 34.60 38.40 37 3,000 42 3.60 40 100 41 500 42 600 100 42 42 42
CCP 18.50 13.70 16.10 16.10 0 15.30 300 15.50 1,000 16.30 1,400
CCR 75.60 56 65.80 65.80 0 61 200
CCT 14 6 10 10 0
CCV 9.90 4.30 7.10 7.10 0
CDC 18.10 15.80 16.95 16.50 2,000 16.60 2,010 16.80 9,000 16.80 -0.15 16.95 3,000 17 50 17.05 1,010 22,750 16.95 16.95 16.60
CDG 13 5.60 9.30 9.30 500 9.30 0
CDH 13.70 5.90 9.80 9.80 0
CDN 24.70 20.30 22.50 20.50 600 22 -0.50 22 57,900 22.90 1,000 23 3,900 2,000 21 22 21 1,000
CDO 4.05 3.53 3.79 3.77 5,040 3.78 7,600 3.79 100 3.80 17,410 0.01 3.80 12,570 3.83 5,000 3.84 1,960 276,090 3.79 3.85 3.72
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0 18.50 2,000 19.60 1,000
CEC 15.50 11.50 13.50 13.50 0 15.30 1,500
CEE 26.75 23.25 25 24.60 4,000 24.80 4,800 24.90 110 25 650 0 25 10,730 25.20 12,010 25.40 9,350 37,980 25 25.20 25 400
CEG 16.20 12 14.10 14.10 0 14.10 700
CEO 11.30 9.30 10.30 10.10 162,500 10.20 283,700 10.30 107,800 10.40 71,600 0.10 10.40 133,800 10.50 232,100 10.60 159,200 1,429,100 10.30 10.40 10.10 300
CET 8.10 6.70 7.40 7.20 13,400 7.30 14,200 7.40 3,900 7.40 10,100 0 7.50 5,500 7.60 18,200 7.70 5,000 105,600 7.30 7.60 7.10
CFC 8.60 6.40 7.50 7.50 0
CGP 9 6.80 7.90 7.90 0
CGV 3.90 2.90 3.40 3 2,000 3.40 0 3.40 100 3.50 500 3.90 1,000
CH5 42 18 30 30 0
CHC 14 6 10 10 0
CHP 27.35 23.85 25.60 25.20 8,600 25.25 3,510 25.30 1,930 25.30 8,740 -0.30 25.50 1,000 25.55 3,430 25.60 14,380 74,120 25.60 25.60 25.30 40
CHS 12.50 9.30 10.90 9.30 100 10 500 10.10 100 10.90 0 11.80 100 12.30 3,000 12.50 100
CI5 18.90 14.10 16.50 16.50 0 16 700 16.50 200
CID 5.70 4.30 5 5 0
CIG 3.31 2.89 3.10 2.89 5,840 2.90 1,110 2.90 10 -0.20 3.05 3,590 3.10 20,000 3.11 40 500 3.11 3.11 2.89
CII 37.55 32.65 35.10 35.40 5,000 35.50 504,880 35.55 18,230 35.55 15,750 0.45 35.60 11,240 35.70 1,320 35.75 1,000 245,080 34.90 36 34.90 38,520 24,200
CJC 25.80 21.20 23.50 23.50 0
CKD 13.40 10 11.70 10 100 13.40 7,000 11.70 0
CKH 8.10 6.10 7.10 6.10 10,000 7.10 0
CKV 19.80 16.20 18 18 0 16.20 100 18 1,500
CLC 74.20 64.60 69.40 66.50 50 66.60 150 67 70 69.40 10 0 68 490 69.30 100 69.40 3,490 520 66.60 69.40 66.60 10
CLG 6.32 5.50 5.91 5.80 5,000 5.89 1,000 5.90 830 6 10 0.09 5.92 90 5.99 100 6 4,990 6,970 5.91 6.09 5.80
CLH 17.30 14.30 15.80 15.80 0 14.30 2,000 14.50 3,500 17.20 3,000
CLL 28.35 24.65 26.50 24.70 600 26 100 26.50 2,760 26.50 0 26.75 10 26.80 10 26.90 10 2,240 26.50 26.50 26.50
CLM 17.60 14.40 16 16 0
CLW 21.05 18.35 19.70 19.70 0 19 200 19.50 600 19.70 30
CLX 12.60 9.40 11 9.40 100 10.50 400 11 0 11.50 200 11.60 200 11.90 900 100 11 11 11
CMC 9.90 8.10 9 8.10 -0.90 ATC 100 8.50 600 8.80 100 100 8.10 8.10 8.10
CMF 163.30 70.10 116.70 116.70 0 90 500
CMG 16.75 14.65 15.70 15.50 20,900 15.60 13,240 15.65 40 15.65 2,000 -0.05 15.80 730 15.85 270 15.90 2,000 37,320 15.80 15.80 15.60 15,500
CMI 4.20 3.60 3.90 4.10 41,100 4.20 67,900 ATC 82,000 4.20 0.30 442,400 4 4.20 4
CMK 14.50 6.30 10.40 10.40 0
CMN 43.30 32.10 37.70 32.10 200 34 200 34 -3.70 36 1,000 37.90 100 38 1,000 700 34 34 34
CMP 14.10 6.10 10.10 10.10 0
CMS 6 5 5.50 5 12,000 5.10 7,000 5.50 0 5.60 600 5.70 1,300 5.80 5,500 6,100 5.50 5.50 5.50
CMT 11.25 9.82 10.55 9.82 20 10.50 20 -0.05 10.50 770 10.60 500 10.95 10 50 9.82 10.50 9.82 20
CMV 21.90 19.10 20.50 19.15 100 19.20 6,000 19.25 10 19.30 10 -1.20 21.50 1,000 10 19.30 19.30 19.30
CMW 14.80 6.40 10.60 10.60 0
CMX 5.77 5.03 5.40 5.05 970 5.06 1,000 5.07 8,060 5.07 10,050 -0.33 5.28 1,000 5.29 580 5.30 1,000 20,010 5.30 5.30 5.05
CNC 46 34 40 38.20 100 38.50 1,000 38.60 100 40 0 40 1,000 43 1,000
CNG 31.75 27.65 29.70 29.15 1,000 29.30 500 29.60 250 29.60 220 -0.10 29.70 5,000 29.90 40,840 30 1,000 1,300 29.60 29.60 29.60 1,000 1,000
CNH 11.10 8.30 9.70 8.30 2,000 9.50 1,000 9.70 1,000 9.70 0 1,000 9.70 9.70 9.70
CNN 16.60 12.40 14.50 14.50 1,000 14.60 200 14.70 1,000 14.50 0
CNT 2.50 1.90 2.20 2.20 0
COM 62.40 54.40 58.40 55.10 10 58.40 0 59 80 59.10 20 61.90 1,020
CPC 42.70 35.10 38.90 35.20 200 40 1.10 38 200 40 600 40.50 2,400 300 36 40 36 200
CPH 11.60 5 8.30 8.30 0
CPI 4.10 3.10 3.60 3.60 0
CQT 3.40 2.60 3 3 0
CSC 34.40 28.20 31.30 31 2,500 31.20 2,900 31.30 1,600 31.30 1,500 0 31.60 1,500 31.70 3,200 31.80 2,500 19,800 31.70 31.70 31.30
CSM 17.60 15.30 16.45 16.05 5,370 16.10 11,770 16.15 8,390 16.15 10,590 -0.30 16.20 1,470 16.30 5,000 16.35 11,710 92,310 16.45 16.45 16.05 4,400
CSV 36 31.30 33.65 33 9,000 33.10 350 33.30 2,640 33.30 5,000 -0.35 34 30,930 34.40 380 34.45 1,000 15,050 33.65 34.50 33.30
CT3 9.70 7.30 8.50 7.50 1,000 7.70 1,000 8.50 0 8.50 1,000 8.80 1,000 9.50 1,500
CT6 6.60 5.40 6 6 0 6.60 100
CTA 1.70 1.50 1.60 1.50 13,300 1.60 100 1.60 0 1.70 13,400 100 1.60 1.60 1.60
CTB 31 25.40 28.20 28 -0.20 29.80 900 30 1,000 31 200 100 28 28 28 100
CTC 4.80 4 4.40 4 1,200 4.10 500 4.40 0 4.60 500 4.70 100
CTD 223.60 194.40 209 208.70 100 209 12,900 209.50 290 209.40 4,400 0.40 209.70 410 209.80 100 210 2,020 71,750 209 210 209 302,500 334,780
CTF 29.55 25.75 27.65 27.10 240 27.20 50 27.30 220 27.65 10 0 27.65 1,130 27.70 6,000 28 1,200 21,600 27 27.65 27
CTG 19.90 17.30 18.60 18.40 79,300 18.45 96,880 18.50 142,320 18.55 41,610 -0.05 18.55 13,850 18.60 25,340 18.65 27,920 982,260 18.55 18.70 18.50 400 241,900
CTI 33.05 28.75 30.90 30.30 12,660 30.35 12,500 30.40 3,630 30.40 19,740 -0.50 30.45 3,550 30.50 17,900 30.55 5,750 305,610 31 31 30.40 18,240
CTN 0.80 0.80 0.80
CTP 26.10 21.50 23.80 23.40 25,000 23.50 23,000 23.60 20,000 23.70 11,300 -0.10 23.70 1,700 23.80 3,000 23.90 5,000 203,200 23.80 24 22.50
CTS 12.60 11 11.80 11.40 7,120 11.45 1,000 11.50 32,270 11.50 52,790 -0.30 11.60 5,000 11.65 500 11.70 18,080 247,620 11.75 11.95 11.50
CTT 8.60 7.20 7.90 7.90 0 7.60 500 8.20 500 8.30 900
CTW 7.70 3.30 5.50 6 500 5.50 0
CTX 20.90 17.10 19 17.40 500 17.50 5,100 18 5,000 19 0 19 17,200 5,000 19 19 19
CVC 14.70 6.30 10.50 10.50 0
CVH 17.60 7.60 12.60 12.60 0
CVN 5.80 4.80 5.30 4.90 14,500 5 16,100 5.10 2,800 5.30 0 5.30 9,300 5.40 5,300 5.50 3,000 57,100 5 5.40 4.90
CVT 49.30 40.50 44.90 44.90 29,700 45 10,800 45.10 4,000 45.10 8,300 0.20 45.20 12,200 45.30 24,500 45.40 22,100 520,000 44.90 45.70 44.80 1,700
CX8 10.80 9 9.90 9.10 100 -0.80 9.10 100 100 9.10 9.10 9.10
CXH 10.30 7.70 9 9 0
CYC 2.40 1.80 2.10 1.80 7,000 1.90 4,100 2 -0.10 2.10 4,100 2.20 100 2.30 1,900 100 2 2 2
CZC 8 6 7 6.50 5,000 7 0 8 1,200
D11 12.70 10.50 11.60 10.60 3,000 10.80 900 10.80 200 -0.80 12.50 800 12.70 300 200 10.80 10.80 10.80
D26 11.60 5 8.30 8.30 0
D2D 40.65 35.35 38 37.10 5,000 37.40 500 37.45 500 38 0 38 1,100 38.10 20 38.20 1,060
DAC 10.30 7.70 9 8.80 100 9 0
DAD 21.80 18 19.90 18.50 200 19 300 19.90 0 19.80 100 19.90 1,000 20 5,000
DAE 18.70 15.30 17 15.60 100 16 100 17 0 17.90 1,000 18 100
DAG 14 12.20 13.10 13.05 3,350 13.10 2,070 13.15 1,470 13.15 13,480 0.05 13.20 7,630 13.25 6,200 13.30 6,550 151,950 13.10 13.15 12.95
DAH 6.07 5.29 5.68 5.66 19,990 5.67 19,010 5.68 400 5.68 30,000 0 5.70 38,460 5.71 4,490 5.74 1,000 509,650 5.68 5.71 5.60
DAP 50.20 37.20 43.70 37.20 500 38 100 -5.70 43 100 50 200 100 38 38 38
DAR 7.20 5.40 6.30