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 # 28/03/2017

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 719.26 ( -4.26    -0.59% )
KL: 221,918,328   GT: 3,714 (tỷ)
HNX 90.54 ( -0.84    -0.92% )
KL: 45,253,383   GT: 548 (tỷ)
UPCOM 57.33 ( 0.12    0.21% )
KL: 5,625,825   GT: 130 (tỷ)
VN30 688.31 ( -5.18    -0.75% )
KL: 78,941,345   GT: 1,638 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: TNY (8)    
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 25.35 22.05 23.70 23.65 20 23.70 101,560 23.75 9,460 23.75 35,680 0.05 23.85 5,090 23.90 14,100 23.95 12,800 655,400 23.80 24.20 23.55 11,200 600
AAM 11.50 10 10.75 10 1,220 10.60 -0.15 10.40 50 10.50 1,000 10.60 990 2,060 10.75 10.75 10
ABC 39.10 28.90 34 33.20 500 34 100 34.50 100 34.50 0.50 35 1,900 39 8,000 500 34.50 34.50 34.50
ABI 28.10 20.90 24.50 21 1,000 23.10 500 23.70 300 23.70 -0.80 23.90 900 24.50 1,000 24.80 3,300 1,000 25.90 25.90 23.70 600
ABT 43 37.40 40.20 40.50 860 40.60 240 40.65 10 42.90 20 2.70 42 1,080 42.90 1,420 43 930 3,020 42.90 42.90 42.90 3,020 870
AC4 18 7.80 12.90 8 600 12.90 0
ACB 27.70 22.70 25.20 24.50 206,800 24.60 138,400 24.70 80,800 24.70 470 -0.50 24.80 1,300 24.90 56,000 25 69,200 3,883,270 25.20 25.30 24.60
ACC 31.65 27.55 29.60 28.50 2,210 28.60 40 29 10 29.50 10 -0.10 29.50 3,260 29.60 230 29.70 580 450 29.50 29.50 29.40 10 40
ACE 32.50 24.10 28.30 28.10 3,100 28.20 3,000 28.30 1,000 28.30 1,500 0 28.50 1,900 28.80 1,300 28.90 1,200 19,300 28.30 28.30 28.30
ACL 8.98 7.82 8.40 8.15 50 8.23 1,000 8.24 50 8.44 10 0.04 8.45 90 8.48 90 8.49 200 3,110 8.40 8.50 8.22 2,000 500
ACM 1.90 1.70 1.80 1.70 1,004,000 1.80 90 0 1.80 50,200 1.90 1,275,600 174,890 1.80 1.80 1.70
ACV 58.60 43.40 51 50.70 26,600 50.80 14,600 50.90 6,600 51 60 0 51 6,300 51.10 6,800 51.20 3,000 122,860 51 51.10 50.90 433,300 349,600
ADC 17.70 14.50 16.10 16.10 3,800 16.10 0 16.80 700 17.60 1,100
ADP 43.70 32.30 38 36.30 4,000 37 1,500 37.10 700 37.50 -0.50 37.90 2,000 38 1,900 39.20 3,800 7,000 37.50 37.50 37.50
ADS 24.05 20.95 22.50 22.55 1,060 22.60 2,480 22.65 1,960 22.75 2,550 0.25 22.75 1,450 22.80 3,900 22.85 11,000 256,530 22.45 22.80 22.40
AFX 4.60 3.40 4 3.40 200 4 0 4.20 600 4.60 100
AGF 10.10 8.80 9.46 9.15 500 9.16 3,000 9.17 190 9.17 2,010 -0.29 9.33 2,000 9.34 1,000 9.35 2,000 2,010 9.17 9.17 9.17
AGM 10.70 9.30 10 9.90 100 9.92 200 10 640 10 5,000 0 10.15 10 10.20 110 10.35 10 5,020 9.82 10.10 9.82
AGP 34.50 25.50 30 30 0 29.90 100 30 200 33 3,800
AGR 4.31 3.75 4.03 3.90 30,700 3.91 16,910 3.92 5,640 3.92 31,030 -0.11 3.95 16,810 3.97 12,000 3.98 3,300 927,440 3.89 4.14 3.89
AGX 16.50 12.30 14.40 15 2,000 16.50 100 14.40 0
ALT 15.50 12.70 14.10 13.50 1,000 14.10 40 0 14.10 100 15.50 2,000 1,040 14.10 14.10 14.10
ALV 3.50 2.90 3.20 3 6,200 3.10 200 3.30 20 0.10 3.30 200 3.40 2,100 1,120 3.40 3.40 3.30 920
AMC 32.10 26.30 29.20 28 2,500 31 1.80 30.90 500 31.10 100 31.20 100 6,000 29 31 29 100 900
AMD 14.30 12.50 13.40 13 30,930 13.10 18,730 13.15 1,500 13.30 11,700 -0.10 13.30 700 13.35 5,860 13.40 12,550 302,420 13.40 13.40 13.20
AME 4.10 3.50 3.80 3.80 1,800 3.80 0 4.10 100 1,000 3.80 3.80 3.80
AMP 12.40 9.20 10.80 9.20 1,000 9.30 500 9.40 -1.40 12.40 100 100 9.40 9.40 9.20
AMS 8.10 6.10 7.10 6.20 3,000 6.30 1,000 7.10 0 7 10,000 7.40 3,000 8.10 100
AMV 16.50 13.50 15 13.70 9,800 14.40 3,700 14.90 2,500 15.50 0.50 15.50 1,600 15.90 1,000 16 6,000 8,700 15 15.50 15
ANT 14.90 11.10 13 12 2,000 13 0 14 1,000 14.50 200
ANV 9.04 7.86 8.45 7.90 1,330 8 3,000 8.20 510 8.44 1,000 -0.01 8.44 7,440 8.45 69,650 8.47 1,200 33,670 8.35 8.45 8.20 12,490 500
APC 27.15 23.65 25.40 24.70 2,020 24.80 3,720 24.90 720 24.90 3,620 -0.50 25 7,690 25.10 3,480 25.30 320 46,420 25.25 25.65 24.90 4,310 1,220
APG 6.73 5.85 6.29 6.70 34,020 6.72 360 6.73 13,040 6.73 2,000 0.44 564,370 6.73 6.73 6.50
API 23.40 19.20 21.30 19.20 4,900 21.30 0 21 2,400 21.10 3,000 21.30 7,200 18,300 20.10 21.60 19.50
APL 25.20 10.80 18 18 0
APP 9.90 8.10 9 8.20 100 9 6,800 9 0 9.90 3,000
APS 2.70 2.30 2.50 2.30 89,100 2.40 11,700 2.50 0 2.50 32,600 2.60 35,700 2.70 28,100 53,400 2.50 2.50 2.40 5,000
ARM 38.60 31.60 35.10 31.60 100 35.10 0 35.10 100
ASA 2.40 2 2.20 2 21,000 2.10 32,400 2.20 0 2.20 33,400 2.30 66,600 2.40 27,600 42,900 2.20 2.20 2.20
ASD 1.40 0.60 1 0.60 500 1 0
ASM 16.85 14.65 15.75 15.40 72,580 15.45 100 15.50 910 15.50 41,590 -0.25 15.60 5,800 15.75 12,110 15.80 27,210 1,325,570 15.70 15.80 15.45 100 33,480
ASP 4.28 3.72 4 3.76 1,210 3.80 730 3.85 30 3.99 220 -0.01 3.99 40 4 4,340 4.03 200 29,280 3.82 4 3.80
ATA 0.80 0.80 0.80
ATG 2.47 2.15 2.31 2.30 2,740 2.31 12,510 2.32 7,730 2.34 6,000 0.03 2.34 9,460 2.39 1,280 2.40 3,440 124,050 2.42 2.42 2.31
ATS 14.50 11.90 13.20 12.20 100 12.50 100 12.70 200 13.80 0.60 13.70 1,500 13.80 1,000 14.10 4,500 111,900 13.40 14.10 12.70
AUM 15.10 6.50 10.80 10.80 0
AVF 0.30 0.30 0.30
B82 3.50 2.90 3.20 2.90 200 3 -0.20 3.50 100 200 3.10 3.10 3
BAM 1.90 1.70 1.80 1.80 0
BAX 26.70 21.90 24.30 22 500 22.20 500 22.20 600 -2.10 24.20 1,000 24.40 1,000 25.50 1,000 13,800 26.70 26.70 22.20 200
BBC 124.10 107.90 116 109 500 109.50 10 115 10 116 10 0 116 1,040 118 690 119 10 170 123.40 123.40 116 140 10
BBS 15 12.40 13.70 13 600 13.10 100 13.20 100 -0.50 13.40 100 13.50 100 13.60 100 200 13.20 13.20 13.20
BCC 17.80 14.60 16.20 16.10 38,900 16.20 8,300 16.30 1,000 16.40 20 0.20 16.40 900 16.50 5,200 16.60 10,500 467,720 16.20 16.50 16.10
BCE 6.69 5.83 6.26 6.21 700 6.25 5,500 6.26 400 6.26 350 0 6.29 10 6.30 2,570 6.36 40 5,020 6.29 6.30 6.26
BCG 5.13 4.47 4.80 4.87 20,000 4.88 20,000 4.89 700 4.90 44,500 0.10 4.90 6,860 4.91 11,200 4.92 3,090 463,460 4.80 4.92 4.80 1,000
BCI 26.60 23.20 24.90 24.20 3,000 24.90 3,400 25 4,390 25 0.10 25.40 2,000 25.50 460 25.70 12,000 500 25 25 25 500
BCP 13.80 10.20 12 12 0 10.20 2,000 12.20 1,200
BDB 11.30 9.30 10.30 10.30 0
BDF 40.10 17.30 28.70 28.70 0
BDG 40.20 29.80 35 30 600 31.10 100 32 3,000 34 -1 34.50 300 35 300 39.80 200 100 34 34 34
BDW 10.20 4.40 7.30 7.30 0
BED 40.70 33.30 37 33.30 100 37 0
BEL 8.10 6.10 7.10 7.10 4,900 7.10 0 8.10 300 100 7.10 7.10 7.10
BFC 37.55 32.65 35.10 34.30 8,590 34.35 20 34.40 14,420 34.40 40,610 -0.70 34.50 5,300 34.60 3,110 34.70 100 437,720 35.10 35.45 34.20 10 10,920
BGM 0.98 0.98 0.98
BHC 3.30 2.50 2.90 2.90 0
BHN 94.60 82.40 88.50 86 230 87.50 100 88.50 920 88.50 1,100 0 88.90 1,000 89 10 90 570 1,980 88.40 88.50 87
BHP 13.60 10.20 11.90 10.60 2,900 12.20 0.30 11.60 700 11.70 600 12 300 100 12.20 12.20 12.20
BHS 13.80 12 12.90 12.40 27,950 12.45 11,050 12.50 33,310 12.50 245,950 -0.40 12.55 100,000 12.60 16,700 12.65 2,100 1,688,430 12.80 12.80 12.50 41,820
BHT 4.60 3.80 4.20 3.80 100 3.80 100 -0.40 4.60 800 100 3.80 3.80 3.80
BIC 41.80 36.40 39.10 37.40 100 37.80 1,000 38 60 38.90 -0.20 38.90 260 39 2,490 39.10 11,700 450 39.10 39.10 38.90 420
BID 18.95 16.55 17.75 17.30 183,600 17.35 18,380 17.40 57,150 17.40 543,090 -0.35 17.45 30,110 17.50 52,870 17.55 15,540 3,129,920 17.60 17.80 17.40 100,000 2,020
BII 2.90 2.50 2.70 2.50 128,400 2.60 25,200 2.60 10 -0.10 2.70 17,000 2.80 42,400 2.90 52,900 295,210 2.70 2.80 2.50 55,400
BKC 6.60 5.40 6 5.90 1,000 6 500 6.10 100 6.10 0.10 6.20 300 6.50 1,100 6.60 3,500 2,200 6.10 6.10 6.10
BLF 4.60 3.80 4.20 3.80 11,900 3.90 12,200 4 1,900 4 100 -0.20 4.20 600 4.30 4,000 4.40 1,000 18,100 4.50 4.50 3.90 200
BLI 8.60 6.40 7.50 7.30 400 7.50 0 7.50 1,000 8 700 8.60 500
BLN 13.80 6 9.90 9.90 0 10.50 7,300
BMC 24.05 20.95 22.50 21.30 1,010 21.40 500 21.50 430 21.60 2,510 -0.90 21.60 3,490 21.70 6,200 21.80 1,000 51,680 22.40 23.30 21.50 2,700
BMI 28.95 25.25 27.10 27 1,550 27.05 340 27.10 140 27.30 2,310 0.20 27.20 510 27.30 7,710 27.40 1,200 32,450 26.90 27.30 26.80 7,700 4,000
BMJ 15.80 11.80 13.80 13.80 0 13.80 100 13.90 100 14.50 300
BMN 12.80 5.60 9.20 9.20 0
BMP 219.80 191.20 205.50 202.20 1,020 202.30 110 202.50 520 205.50 560 0 204.50 10 205 4,800 205.50 1,910 112,280 209 209 202.30 29,460
BPC 22.30 18.30 20.30 19.80 5,500 19.90 7,500 19.90 -0.40 20.10 1,400 20.40 2,300 20.50 1,500 10,500 20.10 20.10 19.90
BRC 11.40 9.96 10.70 9.98 3,010 10 3,010 10.10 1,750 10.70 0 10.70 900 11 690 11.30 1,070 4,060 10.70 10.90 10.70 2,800 3,950
BRS 16.10 6.90 11.50 11.50 0
BSC 15.20 12.60 13.90 12.60 100 13.90 0
BSG 11.50 8.50 10 9.90 2,000 10 2,000 10 0 10.30 800 10.50 1,000 10.60 1,000
BSI 13.05 11.35 12.20 11.65 4,500 11.70 500 11.75 20 12.20 0 12.10 2,000 12.20 6,440 12.30 5,000 15,030 11.80 12.40 11.75
BSP 30.40 22.60 26.50 22.80 1,400 26.50 0 26.50 500 27 300 28 1,000 300 22.60 26.50 22.60
BSQ 31.10 23.10 27.10 26.30 200 26.50 2,500 26.60 800 27 400 -0.10 27 3,200 27.50 2,500 27.80 5,000 3,600 27.90 27.90 26.60
BST 14.80 12.20 13.50 13.30 600 13.50 1,000 13.50 0 14.50 1,000
BT1 20.80 15.40 18.10 18.10 100 18.10 0
BT6 5.40 4 4.70 4.50 700 4.70 500 4.80 200 5 0.30 5.10 2,000 5.20 9,000 5.30 1,400 2,300 5.30 5.30 4.80
BTB 11.20 8.40 9.80 8.40 100 8.60 800 9.80 0 9.60 6,000 9.70 2,000
BTC 50.60 37.40 44 40 500 42 1,000 44 0
BTD 22 16.40 19.20 17.50 1,000 18 200 18 -1.20 19.80 900 19.90 4,100 20 900 300 18 18 18
BTG 7.50 5.70 6.60 7.50 100 6.60 0
BTP 14.70 12.80 13.75 13.35 8,100 13.40 1,700 13.45 120 13.55 10 -0.20 13.55 9,890 13.70 6,510 13.75 20,880 4,510 13.50 13.60 13.45 800
BTR 11.60 8.60 10.10 10.10 0
BTS 9.40 7.80 8.60 8 1,000 8.10 10,100 8.20 1,700 8.60 400 0 8.60 3,200 8.80 3,600 8.90 200 50,800 8.10 8.80 8.10
BTT 44.90 39.10 42 39.10 520 39.20 970 43 10 1 43 3,000 44 2,000 7,930 42.50 43 39.20
BTU 18.70 8.10 13.40 13.40 0
BTV 29.90 22.10 26 22.10 1,000 26 0 25 600 26 1,900 26.50 400
BTW 15.70 11.70 13.70 13.60 300 15.20 2,400 15.70 200 15.70 20 2 920 15.60 15.70 15.60
BVG 1.10 0.90 1 1 0
BVH 65.30 56.90 61.10 61 3,110 61.10 4,790 61.20 1,820 61.20 16,120 0.10 61.40 4,000 61.50 3,150 61.70 2,300 292,670 61.10 62.10 61 12,960 23,910
BVN 9.50 7.10 8.30 7.10 100 7.20 2,000 7.30 400 7.50 -0.80 8.70 200 8.80 100 8.90 100 400 7.50 7.50 7.50
BVS 17.90 14.70 16.30 15.80 8,300 15.90 6,100 16 3,600 16.10 10 -0.20 16.10 1,100 16.20 3,800 16.30 93,400 109,510 16.30 16.30 16 48,000 2,600
BWA 9.60 7.20 8.40 8.40 0
BXH 23.60 19.40 21.50 19.40 100 20 2,000 20 -1.50 1,400 23 23 20
C12 17.50 13.10 15.30 16 0.70 100 16 16 16
C21 21.60 16 18.80 18.40 5,000 18.50 5,100 18.60 2,300 19 90 0.20 19.10 7,100 19.20 22,800 19.30 3,000 1,390 19 19 19
C32 54.60 47.55 51.10 51.20 1,600 51.30 8,130 51.40 1,980 51.40 5,550 0.30 51.50 30 51.60 1,020 51.70 480 132,000 51.70 52.20 51.30 1,000 5,280
C47 8.88 7.72 8.30 8.31 1,000 8.32 6,740 8.33 150 8.33 1,000 0.03 8.39 380 8.40 2,440 8.48 500 74,900 8.20 8.40 8.20
C71 11.50 8.50 10 8.50 500 8.70 1,000 10 0 10.80 100 10.90 700 11 100
C92 13.80 11.40 12.60 11.50 1,100 11.60 200 12 1,000 11.50 -1.10 100 11.50 11.50 11.50
CAD 0.50 0.50 0.50
CAN 23.30 19.10 21.20 19.10 500 19.30 500 20.10 500 21.20 0 22.10 100
CAP 36.60 30 33.30 31.20 1,000 31.50 1,000 32 100 32.90 -0.40 33.10 100 33.20 1,000 33.30 600 12,100 33.30 33.30 30 1,500 5,600
CAV 66.80 58.20 62.50 62.50 3,350 62.80 1,100 63.20 1,720 63.20 5,750 0.70 63.50 2,380 63.80 2,440 64 7,450 113,950 62.50 64 61.80 1,040
CCI 12.15 10.65 11.40 11.30 6,500 11.35 5,000 12.15 8,320 12.15 2,000 0.75 27,550 12.15 12.15 12.15
CCL 2.99 2.61 2.80 2.76 3,460 2.77 530 2.78 2,000 2.80 5,900 0 2.80 2,640 2.84 10,000 2.89 10 48,310 2.80 2.80 2.77 900 360
CCM 14.70 12.10 13.40 12.20 500 13.40 0 14.70 100
CCP 13.20 9.80 11.50 13.10 900 1.60 13.10 800 13.20 1,000 3,100 9.80 13.10 9.80
CCR 24.10 17.90 21 21 0
CCV 9.20 6.80 8 9.20 500 8 0
CDC 14.85 12.95 13.90 13.45 5,000 13.50 5,500 13.60 1,000 14 100 0.10 14 1,900 14.10 3,300 14.20 5,000 700 13.65 14 13.50
CDG 13 5.60 9.30 9.30 0
CDH 14 6 10 10 0
CDN 26.80 22 24.40 23 200 24 -0.40 24 5,000 24.30 6,700 24.50 23,400 600 24 24 24
CDO 4.60 4 4.30 4.35 10,450 4.36 8,090 4.37 3,280 4.37 22,810 0.07 4.38 6,130 4.39 6,690 4.40 35,590 260,790 4.30 4.40 4.30
CEC 19.50 14.50 17 17 0 18.60 300 19.50 500
CEO 13.40 11 12.20 11.80 73,800 11.90 97,500 12 30,800 12.10 90 -0.10 12.10 47,500 12.20 65,800 12.30 70,800 773,090 12.20 12.20 12
CFC 6.30 4.70 5.50 4.70 100 6.30 4,900 6.30 0.80 100 6.30 6.30 6.30
CGP 8.70 6.50 7.60 6.50 200 7.50 3,000 7.60 0 8.20 300 8.30 3,100 8.40 400 900 8.30 8.30 7.60
CHC 17.30 7.50 12.40 12.40 0
CHP 24.25 21.15 22.70 22.55 5,500 22.60 20,000 22.65 3,120 22.65 1,000 -0.05 22.70 4,480 22.80 4,060 22.90 2,500 5,590 23.50 23.50 22.65
CHS 14.90 11.10 13 12 1,000 12.90 -0.10 13 4,000 14 3,000 14.80 300 700 12.90 12.90 12.90
CI5 18.20 7.80 13 13 0 17 200
CID 7.10 3.10 5.10 5.10 0 7.10 400
CIG 2.40 2.10 2.25 2.16 800 2.17 5,000 2.18 690 2.18 6,000 -0.07 2.37 6,740 2.38 500 2.39 2,900 7,310 2.25 2.25 2.18
CII 41.20 35.90 38.55 38.65 2,000 38.70 301,790 38.75 291,280 38.80 75,090 0.25 38.80 26,840 38.85 4,490 38.90 34,350 1,097,120 38.55 39 38.50 146,260 149,920
CJC 46.20 37.80 42 42 0 45 2,000 46 2,800
CKD 16.70 12.50 14.60 16.70 2.10 16.70 1,100 100 16.70 16.70 16.70
CKH 9.50 7.10 8.30 8.30 0
CKV 14.90 12.30 13.60 13.60 0 13.80 200 14 400 14.30 200
CLC 64.20 55.80 60 59.10 2,620 59.40 3,000 59.50 5,590 60 10 0 60 780 60.50 1,160 61 1,700 8,230 59.70 61 58 6,410
CLG 4.28 3.72 4 3.85 1,800 3.87 3,000 3.90 1,000 4.04 0.04 4 2,650 4.03 5,000 4.04 5,050 5,420 4.04 4.04 3.90
CLH 15.40 12.60 14 12.60 100 12.70 100 14 2,900 14.70 200 0.70 14.70 2,900 14.80 8,600 14.90 7,000 3,400 12.70 14.70 12.70
CLL 28.35 24.65 26.50 25.50 5,000 26.30 1,000 26.35 130 26.50 0 26.50 300 26.60 20 26.65 860 300 26.40 26.50 26.25
CLM 16.10 13.30 14.70 14.70 0
CLW 19.75 17.25 18.50 18.50 1,990 18.50 0 19.10 100 19.70 400 10 18.50 18.50 18.50
CLX 15.40 11.40 13.40 12.60 4,400 12.80 700 12.90 200 13 100 -0.40 13 700 13.40 2,900 13.50 10,900 11,700 13.40 13.40 12.90
CMC 5.70 4.70 5.20 5 1,000 5.20 0
CMF 88.50 65.50 77 77.50 3,200 77.60 100 78 100 77 10 0 10
CMG 16.35 14.25 15.30 14.50 5,400 14.60 40 14.90 10 15 10 -0.30 15 3,010 15.20 30 15.30 12,850 5,960 15.30 15.30 15 300 5,360
CMI 6.10 5.10 5.60 5.10 13,000 5.20 700 5.20 9,000 -0.40 5.40 8,000 5.50 8,200 5.60 30,600 83,100 5.50 5.60 5.20
CMK 15.90 6.90 11.40 11.40 0
CMP 14.10 6.10 10.10 10.10 0
CMS 7 5.80 6.40 6.10 800 6.20 16,000 6.30 5,000 6.30 50 -0.10 6.40 4,200 6.50 7,100 6.60 6,100 7,350 6.40 6.50 6.30
CMT 13.90 12.10 13 13 0 13 1,220 13.40 290 13.50 330 7,020 12.10 13 12.10 10 6,120
CMV 21.50 18.70 20.10 20.10 1,800 20.10 0 20.50 1,000 200 20.10 20.10 20.10
CMX 3.95 3.45 3.70 3.70 5,300 3.72 300 3.73 100 3.90 1,000 0.20 3.90 940 3.94 540 3.95 5,790 1,420 3.93 3.95 3.72
CNC 48.30 35.70 42 38 500 40 100 42 0 41.90 300 42 2,200 42.50 1,500
CNG 34.30 29.90 32.10 31.30 1,000 31.40 1,000 31.50 6,980 31.50 1,210 -0.60 31.90 1,040 31.95 10 32 1,000 19,250 31.65 31.90 31.50 2,920 5,740
CNH 11.50 8.50 10 8.60 1,200 10 0
CNN 33 24.40 28.70 28.70 0
CNT 2.60 2 2.30 2 100 2.40 0.10 2.40 100 100 2.40 2.40 2.40
COM 74.30 64.70 69.50 64.70 20 69.50 0 69 2,370 69.50 580 70 200
CPC 28.70 23.50 26.10 25 2,500 25.20 800 25.30 200 26 600 -0.10 26.10 300 26.20 5,000 27 1,000 600 26 26 26 600
CPH 14 6 10 14 6,000 10 0
CQT 7.90 5.90 6.90 7 100 6.90 0
CSC 31.90 26.10 29 29.20 2,800 29.50 2,500 29.80 1,000 29.80 2,000 0.80 30 1,300 31 4,300 31.20 500 11,000 29 31 29
CSM 21 18.30 19.65 19.50 25,500 19.55 7,820 19.60 51,100 19.65 49,190 0 19.65 71,810 19.70 43,190 19.75 10,000 661,030 19.65 20 19.60 3,400 10,780
CSV 31 27 29 28.70 12,000 28.90 3,100 29 27,610 29 1,500 0 29.10 1,710 29.20 6,080 29.25 2,000 31,530 29 29.45 29 5,190
CT3 8 6 7 6.50 1,000 6.60 100 7 0 7.80 100 7.90 2,000
CT6 5.30 4.50 4.90 4.50 -0.40 4.50 1,700 5.30 100 600 4.50 4.50 4.50
CTA 1.80 1.60 1.70 1.60 2,500 1.70 0 1.70 12,000
CTB 36.30 29.70 33 33 0 33 1,100 34 1,000 35 1,000 500 29.70 33 29.70 200
CTC 6.20 5.20 5.70 5.70 0 6 2,000 6.20 1,000
CTD 230 200 215 211.70 30 211.80 20 211.90 490 212 8,980 -3 212 2,400 212.10 1,000 212.20 1,000 107,310 215 215 211 46,500 12,660
CTG 20.10 17.50 18.80 18.40 98,000 18.45 35,410 18.50 15,380 18.50 69,360 -0.30 18.55 27,560 18.60 15,240 18.65 15,000 992,200 18.80 18.90 18.40 44,400 1,400
CTI 30.85 26.85 28.85 28.50 7,800 28.55 4,350 28.60 500 28.75 4,000 -0.10 28.75 9,480 28.80 12,200 28.85 20,920 194,690 28.70 28.85 28.50
CTN 0.60 0.60 0.60
CTP 22 18 20 18.60 17,300 18.90 1,600 19 10,800 19.40 8,300 -0.60 19.40 3,600 19.50 8,000 19.60 3,400 102,000 19.80 20 19 200
CTS 9.70 8.10 8.90 8.50 7,000 8.60 23,700 8.70 30,800 8.70 230 -0.20 8.80 12,900 8.90 49,700 9 67,800 392,230 9 9 8.70
CTT 8.90 7.30 8.10 8.10 0 7.30 11,600 8.80 2,200 8.90 16,700
CTW 8.50 3.70 6.10 6.10 1,000 6.10 0
CTX 21.50 17.70 19.60 18 100 19.60 0 21.40 100 21.50 9,900
CVC 14.70 6.30 10.50 10.50 0
CVN 2.90 2.50 2.70 2.50 12,000 2.60 4,900 2.70 0 2.70 100 2.80 20,500 2.90 27,000 27,000 2.70 2.70 2.50
CVT 60.80 49.80 55.30 55.30 15,500 55.40 1,000 55.50 1,000 55.70 30 0.40 55.70 2,300 55.80 3,500 55.90 300 224,830 55.30 56.30 54.90
CX8 10.80 9 9.90 9.90 0
CXH 15.40 6.60 11 11 0
CYC 4.18 3.64 3.91 3.64 50 -0.27 4 1,800 4.10 150 4.18 1,040 50 3.64 3.64 3.64
CZC 7.50 5.70 6.60 5.70 400 5.80 100 7.50 0.90 6,000 7.50 7.50 6
D11 13.60 11.20 12.40 12 100 12.40 0 12.40 600 13.30 300 13.60 1,800
D26 12 9 10.50 10.50 0
D2D 45.25 39.35 42.30 41.60 10,500 41.70 1,000 41.80 1,170 42 -0.30 42 1,610 42.10 70 42.30 4,770 11,950 42.35 42.35 42 2,200
DAC 17.70 13.10 15.40 15.40 0 15.40 100
DAD 17.80 14.60 16.20 15.60 100 15.70 100 15.80 100 16.10 100 -0.10 16.10 4,900 16.20 1,100 16.30 1,200 300 16.10 16.10 16.10 100 100
DAE 16.70 13.70 15.20 15 300 15.10 4,100 15.20 2,100 16.50 100 1.30 16.50 200 16.60 1,700 16.70 1,000 100 16.50 16.50 16.50
DAG 14.20 12.40 13.30 13.25 8,650 13.30 14,050 13.35 2,980 13.40 26,260 0.10 13.40 7,860 13.45 7,700 13.50 12,450 188,930 13.30 13.40 13.20
DAH 7.52 6.54 7.03 6.93 910 6.98 10 6.99 600 7 18,200 -0.03 7 18,500 7.01 200 7.02 1,750 257,620 7.03 7.03 6.93
DAP 40.20 29.80 35 30 7,000 35 0
DAS 5 2.20 3.60 3.60 0
DAT 23.20 20.20 21.70 21.70 0 23 90 23.20 40
DBC 34.60 28.40 31.50 31.30 24,000 31.40 2,200 31.50 32,300 32 10 0.50 32 9,800 32.10 5,100 32.20 4,000 294,710 31.50 32.30 31.40 179,500
DBD 42.80 31.80 37.30 36.50 200 37 1,200 37.10 300 37.30 500 0 37.30 4,500 37.40 3,800 37.50 12,500 6,400 37.30 37.30 37.20 100
DBH 14 6 10 10 0
DBM 18.90 14.10 16.50 16.10 5,000 16.20 4,400 16.50 500 16.30 -0.20 18.90 100 1,300 17 17 16.20
DBT 19.20 15.80 17.50 16.50 300 16.60 200 16.70 1,000 17.30 700 -0.20 17.30 600 17.40 1,000 17.50 8,300 3,400 17.10 17.30 16.70 400
DBW 14 6 10 10 0
DC1 18.80 14 16.40 15 1,000 16.10 45,000 16.20 2,200 17.10 4,000 0.70 17.10 400 17.20 3,000 18.50 100 17,200 16.20 17.10 16.20
DC2 7.20 6 6.60 6 3,000 6.10 900 6.60 0 6.80 1,000 6.90 500 7.10 2,000 4,400 6.30 6.60 6.30 4,400
DC4 7.80 6.40 7.10 6.40 3,400 6.50 4,600 7 -0.10 7 11,200 7.10 3,900 7.30 2,500 19,400 7.10 7.10 7
DCD 17.20 12.80 15 15 0 12.80 5,000 14 1,600 17 47,000
DCF 7 5.20 6.10 5.20 500 6 500 6.10 800 6.10 70 0 6.70 600 6.80 2,000 6.90 1,000 70
DCI 88.20 37.80 63 63 0
DCL 24.80 21.60 23.20 23.25 16,280 23.30 26,710 23.35 370 23.50 22,130 0.30 23.50 7,380 23.55 2,570 23.60 2,250 164,990 23.70 23.70 23.30 10
DCM 11.25 9.82 10.55 10.50 50,770 10.55 17,960 10.60 2,160 10.60 30,860 0.05 10.65 20,000 10.70 26,500 10.75 8,500 439,740 10.60 10.70 10.55 250,000
DCS 2.60 2.20 2.40 2.20 133,700 2.30 345,600 2.40 396,600 2.40 130 0 2.50 503,800 2.60 779,100 931,030 2.40 2.50 2.40
DCT 0.90 0.90 0.90
DDH 14.70 6.30 10.50 10.50 0
DDM 2.10 1.70 1.90 1.90 0
DDN 21.30 15.90 18.60 18.10 200 18.60 0 19.20 200 19.30 10,000 19.40 1,000
DDV 6.90 5.10 6 5.20 10,000 6 1,200 6.90 0.90 6.90 12,900 200 6.90 6.90 6.90
DFC 16.80 7.20 12 12.80 200 13.80 100 16.80 4,500 12 0
DGC 41.80 34.20 38 37.30 2,000 37.40 4,600 37.50 500 37.50 60 -0.50 37.90 5,000 38 8,400 38.10 6,500 103,360 38 38.20 37.50
DGL 40.30 33.10 36.70 36.50 1,700 36.60 2,100 36.70 200 36.70 0 37 1,000 37.50 5,000 38 3,500 900 36.60 36.70 36.60
DGT 8.30 6.30 7.30 6.30 -1 7 3,000 1,000 6.30 6.30 6.30
DGW 18.05 15.75 16.90 16.25 5,000 16.30 3,500 16.35 1,630 16.35 4,810 -0.55 16.40 5,200 16.50 9,470 16.55 5,320 343,270 16.50 16.85 16.35 1,000
DHA 32.65 28.45 30.55 30 5,890 30.20 6,890 30.30 1,470 30.40 -0.15 30.55 1,420 30.65 1,000 30.75 200 21,960 30.40 30.80 30.20 30
DHC 35.70 31.10 33.40 32.80 10,000 32.90 10,000 33 240 33.30 10 -0.10 33.30 1,790 33.40 9,900 33.50 12,080 8,360 33.30 33.40 32.55 140
DHG 140.10 121.90 131 131.50 340 131.60 1,000 132 2,020 132.10 11,530 1.10 133 20,600