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 # 24/04/2018

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 1,076.78 ( -43.08    -3.85% )
KL: 217,966,299   GT: 7,142 (tỷ)
HNX 126.14 ( -6.44    -4.86% )
KL: 71,648,541   GT: 1,223 (tỷ)
UPCOM 57.15 ( -1.10    -1.89% )
KL: 14,805,061   GT: 291 (tỷ)
VN30 1,055.37 ( -34.08    -3.13% )
KL: 75,426,619   GT: 3,841 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: CNN (15.40)    DPG (53.80)    PPC (18.50)    SAF (67.40)    SD6 (6.90)    VT8 (13.60)    
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 22.25 19.35 20.80 20.95 3,200 21 152,400 21.05 59,070 21.05 50,160 0.25 21.10 7,160 21.15 13,700 21.20 29,700 1,146,940 21 21.15 20.95 441,470 22,260
AAM 11.20 9.77 10.50 10.05 30 10.20 590 10.40 20 10.45 10 -0.05 10.45 190 10.50 2,300 10.55 2,010 30 10.20 10.45 10.20
ABC 15.60 11.60 13.60 12.60 500 13 700 13.10 1,500 13.30 -0.30 13.30 200 13.50 600 13.70 3,300 5,700 13.60 13.60 13.30
ABI 30.30 22.50 26.40 23.60 1,000 24.10 1,000 24.20 1,000 26.40 0 26 5,500 26.30 1,500 27.50 600
ABT 39.35 34.25 36.80 34.35 10 34.40 10 34.45 120 36.70 10 -0.10 36.65 3,000 36.70 490 36.80 230 330 36.80 36.80 35 50
AC4 11.80 8.80 10.30 9.30 2,000 11.80 100 10.30 0
ACB 52.90 43.30 48.10 44.30 2,700 44.40 10,400 44.50 54,900 44.50 667,500 -3.60 45 40,100 45.20 11,000 45.30 74,000 8,142,600 48.40 48.80 44 199,700
ACC 22.25 19.35 20.80 19.35 1,000 19.70 280 19.70 20 -1.10 20.60 40 20.80 30 20.85 500 30 20.60 20.60 19.70 20 20
ACE 28.10 20.90 24.50 24.20 100 24.30 2,100 24.40 100 24.50 1,000 0 25 1,100 26.50 3,200 26.70 100 1,000 24.50 24.50 24.50
ACL 9.95 8.65 9.30 8.65 50 9.30 0 9.20 3,000 9.29 20 9.30 20
ACM 1.10 0.90 1 0.90 107,100 1 700 0 1 204,000 1.10 494,200 1,177,900 1 1 0.90
ACS 16.20 12 14.10 14.10 0
ACV 104.70 77.50 91.10 90.10 1,000 90.20 700 90.50 900 90.50 1,000 -0.60 90.70 300 91 500 91.20 500 48,200 91.60 91.70 90.50 26,400 6,100
ADC 19.20 15.80 17.50 15.80 200 16 300 17.50 8,300 17.50 0 18 700 200 17.50 17.50 17.50
ADP 21.20 15.80 18.50 18 1,000 18.10 1,500 18.30 1,500 18.50 1,000 0 18.50 1,000 21.20 200 11,600 18.50 18.50 18.50 700
ADS 17.25 15.05 16.15 15.70 1,000 15.75 5,000 15.85 300 16.15 0 16.15 12,610 16.20 3,000 16.25 3,800 11,160 16.15 16.15 16.10
AFC 14 6 10 10 0 14 2,100
AFX 4.80 3.60 4.20 4 3,000 4.20 0 4.40 4,300 4.50 3,100 4.80 1,600 300 4.20 4.20 4.20
AG1 17.20 12.80 15 15 0
AGF 6.09 5.31 5.70 5.32 1,000 5.33 50 5.34 10 5.70 0 6.08 50 6.09 120
AGM 9.10 7.92 8.51 8.09 30 8.10 340 8.20 200 9 10 0.49 9 1,990 120 8.01 9 8.01
AGP 33.90 25.10 29.50 25.20 200 29.50 0
AGR 5.18 4.52 4.85 4.65 3,000 4.68 3,500 4.70 2,500 4.70 2,350 -0.15 4.73 50,160 4.87 4,000 4.88 950 72,480 4.70 4.94 4.70
AGX 39.50 29.30 34.40 30 -4.40 32 3,500 32.50 1,000 34.40 5,000 100 30 30 30
ALT 15 12.40 13.70 12.50 4,000 13.70 0 15 600
ALV 6.20 5.20 5.70 5.20 -0.50 ATO 37,600 5.20 4,600 5.30 1,700 110,500 5.70 5.70 5.20
AMC 28 23 25.50 24 200 24.50 2,000 25 100 25 -0.50 25.40 100 26 1,900 26.10 2,800 2,900 25 25 25
AMD 4.42 3.86 4.14 3.86 130,000 -0.28 3.90 3,840 3.92 10,720 3.93 5,640 977,210 4.02 4.13 3.86
AME 13.60 11.20 12.40 12.40 0 12 1,000
AMP 18.60 13.80 16.20 16.20 0
AMS 8.50 6.30 7.40 6.40 500 6.50 100 7.50 1,200 0.10 7.50 14,800 7.70 100 7.90 2,100 2,300 7.50 7.50 7
AMV 18.50 15.30 16.90 15.40 500 15.50 2,700 15.60 1,500 15.70 -1.20 16.70 500 16.80 1,600 16.90 1,000 19,700 16.90 16.90 15.70
ANT 10.10 7.50 8.80 8.80 0 9 4,500
ANV 27.35 23.85 25.60 24.60 10,340 24.70 13,420 24.80 750 24.80 68,270 -0.80 25.50 2,820 25.55 2,400 25.60 5,990 871,020 25.60 26.20 24.80 3,400 6,850
APC 33.15 28.85 31 32.40 300 32.50 1,000 32.60 1,000 32.70 7,230 1.70 32.70 6,580 32.75 20 32.80 10,590 53,520 31 33.15 31 1,530 300
APF 58.60 43.40 51 47 1,800 47.50 5,000 48 2,000 49 -2 50.40 100 50.50 5,000 50.70 1,000 12,400 51 52 49
APG 5.95 5.19 5.57 5.45 44,700 5.46 20,000 5.50 2,580 5.57 10 0 5.57 9,490 5.58 109,450 5.59 11,000 479,300 5.50 5.58 5.45
API 30.40 25 27.70 25.60 100 25.70 200 25.80 100 25.90 200 -1.80 27.80 100 28 200 28.20 100 5,100 26.30 27.90 25.90 400 100
APL 21.80 9.40 15.60 15.60 0
APP 10.70 8.90 9.80 9.80 0
APS 3.30 2.70 3 2.80 11,000 2.90 27,600 3 48,100 3 10,800 0 3.10 28,400 3.20 59,400 3.30 128,700 162,200 3 3.20 3
ARM 33.70 27.70 30.70 27.80 100 30 10,000 30.10 100 30.70 0
ART 10 7.40 8.70 8.20 10,000 8.30 200 8.40 52,600 8.50 2,000 -0.20 8.50 5,200 8.60 7,500 8.70 10,500 202,300 8.80 8.80 8.40
ASA 3.10 2.70 2.90 2.70 39,800 2.80 100 2.80 3,000 -0.10 2.90 36,500 3 16,600 3.10 20,800 22,600 2.80 2.90 2.70 3,400
ASD 1.30 1.10 1.20 1.30 2,100 1.20 0
ASM 15.65 13.65 14.65 13.80 7,000 13.95 6,500 14 15,330 14 483,050 -0.65 14.10 6,000 14.15 520 14.30 297,000 10,786,920 14.60 15 14 10,800 15,000
ASP 8.34 7.26 7.80 7.47 1,000 7.50 3,000 7.60 8,040 7.80 0 7.80 23,980 7.88 6,100 7.90 13,190 11,570 7.80 7.80 7.50
AST 88.20 76.80 82.50 80.40 1,570 80.50 5,000 80.60 4,720 82 37,300 -0.50 82 18,630 82.20 4,450 82.50 2,500 164,650 83 83.50 80 64,580
ATA 1.30 1.10 1.20 1.20 0
ATB 1.40 1.20 1.30 1.20 262,200 1.30 1,000 0 1.30 114,500 1.40 116,800 126,100 1.30 1.30 1.20
ATG 2.45 2.13 2.29 2.14 250 2.19 10 2.20 5,510 2.29 10 0 2.29 4,650 2.30 22,610 2.31 150 1,890 2.20 2.29 2.20
ATS 53.70 44.10 48.90 46 700 46.10 1,000 48 500 48.10 -0.80 48.10 300 48.20 700 48.30 1,100 9,900 49 49 48
AUM 14.80 6.40 10.60 10.60 0
AVC 30.20 22.40 26.30 24 500 25 1,000 26 1,100 26.50 0.20 26.50 2,500 26.80 400 27 1,000 500 26.50 26.50 26.50
AVF 0.30 0.30 0.30
B82 2.40 2 2.20 2 2,800 2 -0.20 2.30 2,100 2.40 2,000 1,000 2.10 2.10 2
BAB 26.10 19.30 22.70 22.40 4,700 22.50 4,800 22.60 200 22.60 -0.10 26.10 500 35,100 22.70 22.70 22.60
BAL 29.70 22.10 25.90 25.90 0
BAX 27.50 22.50 25 25 0 27 13,000 27.50 100
BBC 80.70 70.30 75.50 74.50 300 75 350 75.10 5,610 75.10 1,110 -0.40 75.20 410 76 110 76.50 30 6,290 75.50 79.80 75.10 5,690
BBM 16.10 6.90 11.50 11.50 0 13.10 100 13.20 4,100
BBS 14.30 11.70 13 13.10 2,000 13.20 1,900 13.30 5,000 13.30 0.30 13.50 100 13.80 500 13.90 1,000 11,800 13.50 13.50 13.20 7,000
BCC 7.40 6.20 6.80 6.50 60,100 6.60 67,400 6.70 8,200 6.70 11,100 -0.10 6.80 5,700 6.90 3,000 7.20 3,500 150,200 6.70 6.70 6.60 43,700
BCE 6.96 6.06 6.51 6.33 500 6.34 10,090 6.35 2,000 6.44 200 -0.07 6.45 500 6.46 100 6.47 1,600 63,730 6.41 6.50 6.34 410 200
BCG 6.63 5.77 6.20 6.07 4,300 6.09 8,000 6.10 2,500 6.28 20,000 0.08 6.27 17,380 6.28 9,500 6.29 970 265,920 6.20 6.30 6.01 13,140
BCM 29.40 21.80 25.60 22 3,500 22.10 2,600 22.20 1,000 25 -0.60 25 3,400 25.50 4,000 25.60 29,300 31,600 25.50 25.60 25 30,000
BCP 13.90 10.30 12.10 12.10 0 12.90 100 13 800 13.90 2,000
BDB 3.80 3.20 3.50 3.20 400 3.50 200 3.80 800 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 33 300 33.90 100
BDP 14 6 10 10 0
BDT 16.10 11.90 14 12.60 2,500 14 0 15 5,800 15.50 300 15.80 400
BDW 17.30 12.90 15.10 15.10 0 15.10 500
BED 33.20 27.20 30.20 30 200 30.20 0
BEL 9.90 4.30 7.10 7.10 0
BFC 34.70 30.20 32.45 30.80 10 30.90 10 31 150 32.35 500 -0.10 32.35 310 32.40 5,380 32.45 5,980 50,610 32.20 33.25 31
BGW 14 6 10 10 0
BHA 20.80 15.40 18.10 15.40 5,000 19.60 5,000 20 7,300 20.50 2.40 20.60 5,000 20.70 6,500 20.80 7,000 93,000 20.80 20.80 20
BHC 3.40 2.60 3 3 0
BHK 17.50 7.50 12.50 15 300 12.50 0
BHN 126.10 109.70 117.90 109.70 450 109.70 700 -8.20 115 150 121.60 50 121.80 30 1,400 118.80 126.10 109.70 150
BHP 12.30 9.10 10.70 9.10 200 10.70 0 11.60 100 11.90 300 12.30 9,500
BHT 4.80 4 4.40 4.40 0 4.80 1,000
BHV 6.40 4.80 5.60 5.60 0
BIC 33.70 29.30 31.50 29.60 110 29.70 1,000 29.90 500 32 1,000 0.50 30.95 10 31 10 31.05 490 5,590 29.70 32 29.70 5,010 600
BID 42.20 36.70 39.45 36.70 72,810 36.70 401,210 -2.75 38 2,000 38.40 3,000 38.45 300 3,210,890 39.80 40.65 36.70 1,726,580 341,730
BII 0.90 0.90 0.90
BKC 9.60 8 8.80 8.80 0 8 200 9.60 400
BLF 3.10 2.70 2.90 2.90 0 2.90 500 3 15,400 3.10 900
BLI 7.80 5.80 6.80 6.30 100 6.50 600 6.60 1,000 6.70 1,500 -0.10 7 4,500 7.10 10,000 7.20 7,000 2,100 6.70 6.70 6.70
BLN 10.20 4.40 7.30 7.30 0 9 7,100
BLT 23.60 17.60 20.60 17.80 200 18 100 20.60 1,500 20.60 0 23.60 100
BMC 14.60 12.70 13.65 12.90 2,000 12.95 300 13 400 13 1,200 -0.65 13.50 930 13.65 1,220 13.70 890 1,780 13.65 13.65 13
BMD 8 6 7 7 0
BMF 47.80 20.60 34.20 34.20 0
BMI 31.85 27.75 29.80 29.20 920 29.25 10 29.30 50 29.80 4,000 0 29.70 270 29.80 3,640 29.90 1,130 23,370 30 30 29.20 16,170 210
BMJ 13.80 10.20 12 11 300 11.10 100 11.30 400 12 0 13.20 400 13.80 5,000
BMN 11.60 5 8.30 8.30 0
BMP 65.50 57.10 61.30 57.10 6,930 57.10 33,040 -4.20 57.20 5,010 57.70 1,650 57.90 210 339,060 61.30 61.70 57.10 14,280 12,800
BMV 14 6 10 10 0
BPC 21.40 17.60 19.50 19.50 0 19.40 500 19.50 17,900
BPW 14 6 10 10 0
BQB 9.70 7.30 8.50 8.50 0
BRC 10.70 9.30 10 9.30 1,000 9.50 3,000 9.60 2,500 10 0 10 1,000 10.70 2,000
BRR 11 8.20 9.60 9 -0.60 10 200 11 5,700 500 9 9 9
BRS 10 4.40 7.20 7.20 200 7.30 300 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 8.50 1,300 9 300 10 1,900
BSI 16.15 14.05 15.10 14.05 18,800 -1.05 14.05 450 14.50 2,000 14.60 15,000 225,050 15 15.20 14.05 3,190
BSL 18.40 13.60 16 13.70 100 16.80 0.80 16.70 2,000 16.80 100 17 600 100 16.80 16.80 16.80
BSP 28.90 21.50 25.20 21.50 100 23.80 -1.40 24.50 10,000 26 2,000 26.20 200 100 23.80 23.80 23.80
BSQ 25.30 18.70 22 21.50 -0.50 22 500 23.80 50,000 25.30 100 200 22 22 21.50
BSR 24.60 18.20 21.40 21.60 12,900 21.70 2,800 21.80 1,400 21.80 1,500 0.40 21.90 3,900 22 31,100 22.10 10,000 817,300 21.80 22.60 21.50 307,500 10,000
BST 13.20 10.80 12 11 2,000 12 0 13.20 300
BT1 23.80 10.20 17 11.50 1,000 17 0
BT6 5.20 4 4.60 4 1,000 4.10 200 5.10 0.50 5.10 1,500 5.20 2,800 100 5.10 5.10 5.10
BTB 11.50 8.50 10 10 0 10 900
BTC 85.40 36.60 61 61 2,500 61 0
BTD 19 14.20 16.60 15.90 500 16 2,400 16.10 2,700 16.50 100 -0.10 16.50 100 16.90 100 17 3,000 16,300 16.30 16.50 16.10
BTG 8.40 3.60 6 6 0
BTH 5.90 4.50 5.20 5.20 0 5.20 5,400
BTN 16.90 7.30 12.10 12.10 0
BTP 12.15 10.65 11.40 11.15 5,000 11.20 7,500 11.30 420 11.50 0.10 11.50 50 11.60 60 11.70 5,480 34,280 11.70 11.80 11.45 25,900
BTR 12 5.20 8.60 8.60 0
BTS 5 4.20 4.60 4.50 -0.10 ATO 200 4.50 25,400 4.60 6,600 100 4.50 4.50 4.50
BTT 39 33.90 36.45 33.90 10 35.50 500 36.45 0 39 100
BTU 7.80 5.80 6.80 5.80 1,000 6.30 200 6.40 100 6.80 0
BTV 23.60 17.60 20.60 20.60 0 23.60 1,800
BTW 16.50 13.50 15 14 100 16.50 1.50 800 14.50 16.50 14.50 100
BUD 13.60 10.20 11.90 10.20 1,000 10.30 300 12 200 0.10 12.50 400 13.60 100 200 12 12 12
BVG 1.90 1.50 1.70 1.50 1,000 1.60 1,000 1.90 0.20 1.70 2,000 1.80 5,000 1.90 7,000 100 1.90 1.90 1.90
BVH 105.90 92.10 99 95 5,920 95.50 10,000 96 1,410 96 16,180 -3 100 10 101 1,530 101.50 1,190 213,290 100 103 96 148,960 71,930
BVN 22.40 16.60 19.50 19.50 0 22.40 20,000
BVS 21.70 17.90 19.80 18.60 500 19.10 600 19.20 1,200 19.50 1,600 -0.30 19.50 600 19.60 11,000 19.70 5,400 12,600 19.20 19.50 19.20 1,600 3,000
BWA 16.50 12.30 14.40 14.40 0 13.50 6,000 14.20 600 14.40 300
BWE 25.10 21.90 23.50 22.50 14,700 22.60 600 22.90 7,480 23.40 20,030 -0.10 23.40 18,610 23.45 6,100 23.50 55,400 257,210 23.50 23.50 22.90 5,000
BWS 33.60 25 29.30 26.50 100 26.60 100 26.70 100 29.30 0 29.80 300 31 300 33.60 10,000
BXH 17.90 14.70 16.30 14.70 300 16.30 0 16.30 300 17.90 1,000
C12 16.10 11.90 14 14 0 14.80 3,700 15 2,000
C21 27.60 20.40 24 23.40 2,000 23.60 2,000 23.70 20,200 23.70 1,000 -0.30 24 1,300 24.50 21,000 24.80 1,000 37,900 24.10 24.10 23.70
C32 37.15 32.35 34.75 32.35 3,870 32.40 2,200 32.50 1,000 33.50 30,250 -1.25 33 970 33.20 200 33.40 30 239,170 34.20 34.75 32.35 20
C36 19.10 8.30 13.70 13.70 0
C47 15.80 13.80 14.80 13.90 500 14 5,000 14.20 500 14.70 20 -0.10 14.70 3,280 14.80 14,240 14.90 6,300 44,370 14.60 14.80 14.20
C69 5.70 4.70 5.20 4.80 2,000 4.90 100 5 100 5.40 100 0.20 5.60 2,500 5.70 2,900 8,300 5.40 5.60 5.40
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 0.70 0.70 0.70
CAG 51.20 42 46.60 46.60 0 42 3,200 50 100 51.20 600
CAN 27.80 22.80 25.30 25.80 1,000 26 1,000 27.80 700 27.80 2.50 1,300 27.80 27.80 27.80 300
CAP 38.50 31.50 35 34.30 500 34.50 100 34.60 500 36.50 1.50 34.90 500 35 100 35.20 1,000 100 36.50 36.50 36.50
CAT 7.90 5.90 6.90 6.90 0 6 23,000
CAV 61.50 53.50 57.50 53.50 30,400 -4 53.50 890 53.80 1,500 54 5,900 634,560 57.50 57.50 53.50 1,710
CBI 8.20 3.60 5.90 5.90 0
CBS 11.50 8.50 10 8.60 1,000 10 0 10.50 100 11.50 200 2,600 10 10 10
CC1 20.70 15.30 18 15.30 100 -2.70 16 200 18.50 100 19 100 100 15.30 15.30 15.30
CC4 8.80 6.60 7.70 7 100 7.70 100 7.80 400 7.70 0
CCH 10.20 4.40 7.30 7.30 0
CCI 14.95 13.05 14 14 0 14.10 20 14.20 100 14.50 300 5,500 14 14.10 14
CCL 4.22 3.68 3.95 4.14 25,000 4.15 12,710 4.18 350 4.20 21,170 0.25 4.20 60,750 4.21 10,000 4.22 97,910 763,040 4.22 4.22 4.13 10
CCM 31.60 26 28.80 28.80 0 28.70 700 28.80 800 30 200
CCP 28.80 21.40 25.10 25.10 0 24.90 2,000 25 500 25.20 500
CCR 25.20 10.80 18 18 0
CCT 14 6 10 10 0
CCV 42.50 31.50 37 37 0
CDC 17.70 15.40 16.55 15.50 20 15.90 100 16.60 150 17.10 50 0.55 17.10 50 17.20 110 17.35 20 60 16.60 17.10 16.60
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 16 1,500 16.30 5,900 16.40 1,100 17.90 0.60 17.90 1,200 18 2,000 18.40 1,000 400 17 17.90 17 100
CDO 1.35 1.19 1.27 1.19 1,790 1.25 200 -0.02 1.25 3,830 1.26 350 1.27 4,990 165,580 1.25 1.27 1.19
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 1,000 6.40 500 6.40 0
CEE 19.25 16.75 18 17.50 7,230 17.50 1,650 -0.50 17.90 3,490 18 10,000 18.30 11,000 16,920 18.40 18.40 17.50
CEG 11.20 8.40 9.80 9.80 0
CEO 19.30 15.90 17.60 17.20 1,000 17.30 20,900 17.40 186,300 17.40 114,800 -0.20 17.50 11,400 17.60 49,600 17.70 1,000 5,041,500 18 19 17.40 1,600 238,450
CER 14.90 6.50 10.70 10.70 0
CET 4.40 3.60 4 3.60 -0.40 ATO 5,000 3.60 100 3.80 3,100 25,500 3.60 3.90 3.60
CFC 10.60 8 9.30 9.30 0 9.30 100,500 9.50 100 10.60 100
CGP 11.50 8.50 10 10 0
CGV 2.60 2 2.30 2 500 2.10 500 2.20 500 2.30 0 2.40 700 2.50 800 2.60 6,100 700 2.40 2.40 2.30
CH5 42 18 30 30 0
CHC 11.20 4.80 8 8 0
CHP 26.05 22.65 24.35 24.15 500 24.20 11,600 24.25 5,610 24.25 5,120 -0.10 24.40 360 24.50 8,900 24.65 500 50,800 24.30 24.40 24.20 24,290
CHS 10.60 8 9.30 8.80 300 9 1,500 9.10 500 9.30 0 9.80 5,000 10 800 10.60 1,100 5,000 9.40 9.40 9.30 4,200
CI5 13.40 10 11.70 11.50 -0.20 10 2,000 11.50 1,300 100 11.50 11.50 11.50
CIA 38.30 31.50 34.90 34.50 3,000 34.60 200 34.70 100 34.90 1,000 0 35 1,000 35.20 500 35.30 2,900 71,100 37 37 34.90 7,500
CID 3 1.40 2.20 1.40 1,000 2.10 100 2.20 0
CIG 2.62 2.28 2.45 2.29 30 2.45 0 2.44 30 2.45 2,000 2.50 1,000
CII 34.20 29.80 32 30.50 250 31 100 31.10 1,000 32 90,110 0 32 8,290 32.20 630 32.40 3,400 451,430 32 32.50 30 13,490 180,500
CIP 14 6 10 10 0
CJC 25.80 21.20 23.50 23.50 0
CKD 20 14.80 17.40 17.40 1,500 17.60 5,000 17.70 9,000 17.40 0 19.90 100 20 100
CKH 5.10 2.30 3.70 3.50 100 3.70 0
CKV 24.20 19.80 22 22 0
CLC 36.35 31.65 34 32 100 33.40 440 33.50 1,000 34 0 34 2,240 34.30 1,020 34.40 1,000 3,280 33.70 34 33.60 1,010 10
CLG 3.89 3.39 3.64 3.40 10,200 3.42 500 3.69 0.05 3.68 600 3.69 6,240 3.70 420 3,020 3.69 3.70 3.69
CLH 17 14 15.50 15.50 0
CLL 33.35 29.05 31.20 31 -0.20 31 290 31.30 30 31.40 570 670 31.40 31.40 29.10
CLM 17.30 14.30 15.80 15.80 1,000 0 17.30 5,000 1,000 15.80 15.80 15.80
CLW 17.65 15.35 16.50 15.35 1,000 17.65 70 17.65 1.15 30 17.65 17.65 17.65
CLX 12.60 9.40 11 9.40 1,100 9.50 100 10 100 11 0 11.50 900 12 200 12.50 4,800
CMC 6.10 5.10 5.60 5.60 1,000 5.60 0
CMF 145.40 107.60 126.50 126.50 0
CMG 29.60 25.80 27.70 27.30 120 27.40 550 27.50 430 27.90 2,200 0.20 27.90 17,940 27.95 200 28 1,130 59,740 28.90 28.90 27.50 2,200
CMI 1.30 1.10 1.20 1.20 0
CMK 14.50 6.30 10.40 10.40 0
CMN 52.50 38.90 45.70 38.90 20,000 40 2,000 40.10 100 45.70 0 44 500 45 700 45.70 500
CMP 13.40 5.80 9.60 9.60 0
CMS 4.40 3.60 4 3.90 -0.10 4 1,700 4.10 1,700 4.20 1,000 4,100 4 4 3.90
CMT 9.57 8.33 8.95 8.35 60 9 10 0.05 9 910 9.50 3,060 9.57 200 80 9 9 8.35 30
CMV 24.60 21.40 23 23 0
CMW 12.60 9.40 11 11 2,100 0 11.20 5,800 11.40 5,000 11.50 4,400 115,300 11 11 11
CMX 5.35 4.65 5 4.70 50,000 4.80 10,000 5 16,310 5.10 0.10 5.10 1,000 5.34 500 5.35 4,900 47,680 5 5.10 5
CNC 43.40 32.20 37.80 37.50 500 37.60 100 37.80 0 40 1,000 42 300 42.50 2,200
CNG 30.60 26.60 28.60 27.65 120 27.80 300 27.95 240 28.30 10 -0.30 28.30 1,160 28.40 1,290 28.45 10 12,260 28.50 28.50 28 3,760
CNH 16.60 12.40 14.50 14.50 0 16.60 200
CNN 17.70 13.10 15.40 15.40 0
CNT 2.80 2.20 2.50 2.50 0
COM 64 55.80 59.90 55.80 3,000 -4.10 58 10 60 10 61 70 3,030 62.50 62.50 55.80
CPC 45.60 37.40 41.50 41.50 0 38.50 200 39 100 40 100
CPH 11.60 5 8.30 8.30 100 8.30 0
CPI 1.60 1.20 1.40 1.40 0
CQT 3.30 2.50 2.90 2.90 2,200 2.90 0 3.30 100
CSC 25.10 20.70 22.90 21.90 1,800 22 1,100 22.20 1,200 22.30 1,300 -0.60 22.30 1,300 22.50 1,400 22.60 1,700 23,500 22.90 22.90 22.30
CSM 14.75 12.85 13.80 13.50 22,520 13.55 10,000 13.60 18,980 13.60 18,820 -0.20 13.65 500 13.80 9,080 13.85 3,000 148,680 13.80 14.10 13.60 400 47,000
CSV 42.15 36.65 39.40 37.60 1,700 38 690 38.20 5,000 -1.20 38.20 930 38.25 2,900 38.50 500 72,060 40.10 40.10 38.20 7,000
CT3 7.70 5.70 6.70 6.70 0
CT6 5.70 4.70 5.20 5.20 5,000 5.20 0 5.50 3,700
CTA 0.50 0.50 0.50
CTB 35.20 28.80 32 29 400 29.10 100 32.50 0.50 32 200 33 1,200 34 700 100 32.50 32.50 32.50
CTC 4.20 3.60 3.90 3.90 0
CTD 158.10 137.50 147.80 139.70 80 139.80 2,630 140 2,930 140 38,180 -7.80 140.50 400 140.90 570 141 5,010 245,310 148 148.40 139.50 63,990 53,360
CTF 20.70 18 19.35 18.50 100 18.90 20 19 380 19 600 -0.35 19.35 10 19.60 70 19.70 880 3,620 19.30 19.60 19
CTG 35.80 31.20 33.50 31.20 622,800 -2.30 31.20 241,440 31.25 34,950 31.30 12,570 5,666,300 33.50 33.80 31.20 111,000 96,230
CTI 35.70 31.10 33.40 31.50 740 32.15 1,500 32.20 710 32.20 4,110 -1.20 32.55 2,010 32.60 1,400 32.65 10 139,280 33.40 33.50 31.50
CTN 0.80 0.80 0.80
CTP 8.50 7.10 7.80 7.50 2,800