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 # 23/10/2017

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 826.84 ( -2.09    -0.25% )
KL: 196,370,319   GT: 4,764 (tỷ)
HNX 108.14 ( -0.94    -0.86% )
KL: 43,596,832   GT: 479 (tỷ)
UPCOM 54.38 ( -0.16    -0.29% )
KL: 9,798,064   GT: 160 (tỷ)
VN30 813.99 ( -3.40    -0.42% )
KL: 61,592,236   GT: 2,972 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: SCR (10.10)    
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 37.05 32.25 34.65 33.90 29,260 33.95 86,430 34 57,880 34 62,950 -0.65 34.10 1,600 34.15 2,620 34.20 5,780 1,790,670 34.65 34.90 33.95 16,770 3,000
AAM 10.45 9.13 9.81 9.51 50 9.75 200 9.76 50 10.40 10 0.59 10.35 470 10.40 70 10.45 20 30 10.35 10.40 10.35 20
ABC 19.80 14.80 17.30 17 5,400 17.10 1,100 17.20 2,000 17.20 1,000 -0.10 17.40 2,000 17.50 1,900 17.70 400 8,700 17.30 17.50 17.20
ABI 32.70 24.30 28.50 31.50 200 31.60 500 32.70 20,900 32.70 4.20 86,800 29.30 32.70 29 900 10,000
ABT 35.80 31.20 33.50 32.60 60 32.70 990 32.75 20 33.50 10 0 33.40 1,000 33.45 10 33.50 350 1,310 33.50 33.90 32.70 90
AC4 22.60 9.80 16.20 16.20 0
ACB 35.60 29.20 32.40 31.40 59,600 31.50 151,900 31.60 11,700 31.70 590 -0.70 31.70 30,500 31.80 29,800 31.90 11,000 2,328,490 32.40 35.60 31.50 300,000 300,000
ACC 26.40 23 24.70 23 30 23.30 1,300 23.50 200 24.70 50 0 24.70 1,050 24.80 40 25 40 150 24.50 24.70 24.50 50
ACE 33 24.40 28.70 25.60 400 25.70 5,000 25.80 100 25.80 3,000 -2.90 26.50 2,500 26.80 100 26.90 600 10,100 26.50 26.50 25.80
ACL 9.30 8.10 8.70 8.10 70 8.40 660 8.70 20 0 8.70 50 9.27 40 9.29 2,180 2,020 8.69 8.70 8.69 20 1,000
ACM 1.80 1.60 1.70 1.60 420,400 1.70 719,000 1.70 5,100 0 1.80 460,700 371,500 1.70 1.80 1.70 300
ACS 13.80 10.20 12 11 500 11 -1 12 1,000 12.50 1,000 13.50 1,000 100 11 11 11
ACV 78.60 58.20 68.40 68.30 1,600 68.40 4,300 68.50 5,500 68.80 0.40 68.80 200 69 4,100 69.50 2,700 17,400 68.20 68.80 68 15,200
ADC 18 14.80 16.40 15 10,000 15.50 2,000 15.60 200 16.40 0 16.50 2,000 17.50 200 18 200
ADP 35.30 26.10 30.70 30.50 3,000 30.70 2,200 30.70 0 31.80 2,000 32 3,900 33.50 2,000
ADS 20.40 17.80 19.10 19 290 19.05 240 19.10 200 19.25 1,480 0.15 19.25 340 19.30 400 19.35 8,620 55,680 19 19.35 19 8,550
AFC 14.30 10.70 12.50 12.50 0 14 1,800
AFX 4.30 3.30 3.80 3.30 7,900 3.80 3,200 3.90 800 0.10 4 3,000 4.10 1,000 4.20 1,100 7,900 3.90 3.90 3.90
AGF 9.30 8.10 8.70 8.10 1,000 8.20 350 8.21 170 8.70 0 8.99 40 9 260 9.05 100 100 8.70 8.70 8.70
AGM 9.70 8.44 9.07 8.52 300 8.53 500 8.70 670 9.07 10 0 9.07 1,280 9.10 1,680 9.15 2,000 40 9.07 9.07 8.51
AGP 27.20 20.20 23.70 24.50 0.80 24.50 2,000 25 5,000 26 1,000 5,000 24.50 24.50 24.50
AGR 5.94 5.18 5.56 5.42 27,380 5.43 70,750 5.44 20,540 5.44 63,500 -0.12 5.45 13,980 5.46 1,520 5.47 2,480 696,180 5.55 5.59 5.43
AGX 29.90 22.10 26 23 200 26 0
ALT 14.80 12.20 13.50 12.50 400 13.50 0 14.80 400
ALV 14.10 11.70 12.90 14 1,800 14.10 400 ATO 10,000 14.10 40 1.20 127,940 12.70 14.10 12.70 1,000
AMC 28.60 23.40 26 25.60 3,300 25.70 1,400 25.80 200 26 0 26 600 26.40 300 26.50 1,500 5,000 26 26 26 5,000
AMD 11.20 9.77 10.50 9.95 5,970 9.96 1,840 10 140,660 10 144,870 -0.50 10.10 2,000 10.15 500 10.20 19,070 5,500,780 10.50 10.55 9.77 2,000
AME 4.80 4 4.40 4.40 0
AMP 17.20 12.80 15 15 0
AMS 9.60 7.20 8.40 8.40 0 8.70 700 8.90 8,100 9 7,000
AMV 16.10 13.30 14.70 14.30 1,500 14.50 2,000 14.70 500 15 100 0.30 15 300 15.50 1,200 16 300 8,500 14.70 15 14.70
ANT 11.50 8.50 10 10 0 11.50 1,000
ANV 11 9.58 10.30 9.79 12,170 9.80 16,740 9.81 1,000 9.81 37,030 -0.49 9.89 1,250 9.90 7,740 9.95 4,280 381,630 9.90 10.30 9.81
APC 55.30 48.10 51.70 54.20 2,000 54.30 230 54.80 540 55 2,020 3.30 54.90 980 55 2,500 55.10 3,300 166,570 55.30 55.30 52.50 400 12,190
APF 57.50 42.50 50 43 2,000 45 200 50 0 50 400 51 300 52 1,000
APG 5.62 4.90 5.26 5.19 2,000 5.22 12,000 5.24 1,000 5.28 800 0.02 5.28 9,590 5.29 5,700 5.30 18,500 212,430 5.26 5.32 5.22 2,100
API 33.40 27.40 30.40 27.90 100 28.10 100 30.50 100 31 2,100 0.60 31 600 31.40 400 31.90 400 2,200 33.40 33.40 31 100
APL 23.50 10.10 16.80 16.80 0
APP 11 9 10 10 0 11 200
APS 3.50 2.90 3.20 3.10 34,600 3.20 35,900 3.30 26,800 3.30 3,000 0.10 3.40 14,100 3.50 209,100 372,900 3.30 3.50 3.20 600 3,000
ARM 25.50 20.90 23.20 21.10 100 21.30 100 21.40 1,000 23.20 0
ART 26.20 19.40 22.80 21.40 9,000 21.50 4,500 21.60 2,000 21.60 190 -1.20 21.70 1,100 21.80 3,400 22 3,000 466,990 22.60 26.20 21.40
ASA 2.90 2.50 2.70 2.50 9,800 2.60 18,300 2.70 20,000 2.80 1,100 0.10 2.80 2,900 2.90 37,500 117,600 2.60 2.90 2.60 1,000 10,000
ASD 1.40 0.60 1 0.60 100 0.70 1,000 1 0
ASM 11.50 10 10.75 10.60 268,200 10.65 133,600 10.70 75,000 10.75 46,020 0 10.75 63,110 10.80 37,450 10.85 49,440 3,014,500 10.75 10.80 10.65
ASP 6.95 6.05 6.50 6.45 3,880 6.46 1,500 6.47 290 6.56 430 0.06 6.56 690 6.58 4,290 6.59 6,500 29,930 6.50 6.58 6.47
ATA 1.10 0.90 1 0.90 97,500 1 3,000 0 1 114,500 1.10 138,600 40,900 0.90 1 0.90
ATB 3.30 2.50 2.90 2.70 48,900 2.80 27,900 2.90 400 3 100 0.10 3 26,600 3.10 38,800 3.20 34,400 71,900 2.90 3.10 2.80
ATG 3.96 3.46 3.71 3.58 10,000 3.59 800 3.60 4,630 3.68 9,830 -0.03 3.68 370 3.69 3,940 3.70 700 72,930 3.71 3.71 3.60
ATS 26.50 21.70 24.10 23 200 23.10 500 24.10 5,100 24.10 0 25.80 5,000 26.50 3,000 5,000 24.10 24.10 24.10
AUM 14.80 6.40 10.60 10.60 0
AVF 0.40 0.40 0.40
B82 2.60 2.20 2.40 2.20 3,000 2.40 2,000 2.40 0 2.60 500
BAX 25.80 21.20 23.50 21.50 300 23.50 0 25 1,000
BBC 118.70 103.30 111 103.30 10 103.40 1,000 103.50 20 111 0 108.70 10 108.80 10 108.90 10 140 103.40 111 103.40 130
BBS 13.40 11 12.20 11 1,000 12 100 -0.20 200 13.40 13.40 12
BCC 9 7.40 8.20 8.10 10,100 8.20 22,100 8.30 200 8.30 160 0.10 8.40 19,700 8.50 10,500 8.60 4,200 10,960 8.20 8.30 8.20
BCE 6.16 5.36 5.76 5.60 3,020 5.61 1,000 5.68 2,900 5.68 -0.08 5.74 2,700 5.75 290 5.77 330 4,480 5.78 5.78 5.68
BCG 7.08 6.16 6.62 6.41 4,150 6.45 50 6.59 10,000 6.60 122,920 -0.02 6.60 2,950 6.61 4,660 6.62 2,590 336,200 6.70 6.70 6.41 23,010
BCI 32.55 28.35 30.45 30.40 2,000 30.45 1,900 30.50 4,220 30.50 0.05 30.60 500 30.70 2,500 30.80 2,700 11,180 30.50 30.60 30.45
BCP 7.20 5.40 6.30 5.40 2,000 6.30 0 7.20 1,000
BDB 11 9 10 10 0
BDF 31.60 23.40 27.50 27.50 0
BDG 31 23 27 27.10 600 27 0 30 600 30.50 5,000 31 100
BDP 14 6 10 10 0
BDT 12.40 9.20 10.80 9.20 400 9.50 700 10 2,000 10.80 0 12 400 12.40 700
BDW 7.20 5.40 6.30 6.30 0
BED 41.80 34.20 38 38 0
BEL 9.90 4.30 7.10 7.10 0
BFC 41.70 36.30 39 38.70 10,300 38.75 250 38.80 7,590 38.80 1,000 -0.20 39 3,200 39.05 780 39.40 120 88,950 38.80 39.40 38.80 23,500
BHA 17.20 12.80 15 16.20 1.20 16.20 2,300 17.20 4,100 100 16.20 16.20 16.20
BHC 3.20 2.40 2.80 2.80 0 2.70 4,000 2.80 2,300 3 3
BHN 121.90 106.10 114 111.50 480 111.60 70 112 740 113.90 10 -0.10 113.90 540 114 3,900 115.60 100 7,720 114 116 111.50 300
BHP 11.50 8.50 10 8.50 100 8.60 100 10 0 10.50 500 10.60 1,000 10.80 2,000 1,000 10 10 10
BHT 4.80 4 4.40 4.40 0 4.80 5,500
BHV 5.60 4.20 4.90 4.90 0 5.60 1,300
BIC 34.45 29.95 32.20 31 1,700 31.10 100 31.50 100 33 2,100 0.80 33 970 33.50 500 33.70 10 10,500 32.30 33 32.30 9,990 1,400
BID 22.70 19.80 21.25 21.20 18,550 21.25 18,960 21.30 480 21.40 141,060 0.15 21.40 91,500 21.45 81,280 21.50 128,940 2,795,090 21.10 21.45 21.10 1,025,350 180
BII 2.80 2.40 2.60 2.40 61,200 2.50 75,000 2.60 20,300 2.60 80 0 2.70 77,400 2.80 91,700 85,180 2.70 2.70 2.60
BKC 9 7.40 8.20 8.20 0 8 1,200 8.20 2,000
BLF 4.70 3.90 4.30 3.90 5,300 4.10 100 4.10 700 -0.20 4.20 1,900 4.30 1,100 4.50 4,000 800 4.10 4.10 4.10
BLI 8.60 6.40 7.50 7 7,100 7.50 0 7.40 5,000 7.50 1,900 7.80 2,000
BLN 13.50 5.90 9.70 9.70 0 8 7,300
BLT 44.80 19.20 32 32 0 36 3,200 44.20 1,000 44.50 200
BMC 19.35 16.85 18.10 17.10 2,150 17.15 600 17.50 20 17.60 5,420 -0.50 17.60 1,080 17.90 8,490 18 4,890 43,730 17.50 18 17.10
BMD 8.20 6.20 7.20 7.20 0 7.20 1,200
BMI 30.40 26.50 28.45 27.85 10 27.90 10 27.95 200 28 1,000 -0.45 28 4,130 28.40 11,140 28.45 550 5,430 28.45 28.45 28 5,200 4,870
BMJ 17.20 12.80 15 15 0 16.80 100 16.90 100 17.20 100
BMN 11.60 5 8.30 8.30 0
BMP 84.50 73.50 79 77.70 1,500 77.90 10 78 2,120 78.60 11,380 -0.40 78.60 870 78.70 2,280 78.80 15,000 510,190 79.10 80.10 77.50 77,050 99,730
BMV 14 6 10 10 0
BPC 19.80 16.20 18 18.50 20,000 18.60 1,000 18.80 2,100 18.90 100 0.90 19.20 700 19.80 300 4,700 18.30 18.90 18
BRC 11.95 10.45 11.20 10.50 1,000 11.20 0 11.20 1,530 11.50 1,220
BRR 12.60 9.40 11 11 0 10.50 100 10.90 1,000 11 2,200
BRS 9.90 4.30 7.10 7.10 3,000 7.20 1,000 7.30 100 7.10 0
BSC 15.80 13 14.40 14.40 0
BSD 49.40 36.60 43 43 0 43 6,600 45 5,000
BSG 11.50 8.50 10 10 0 9.50 1,000 9.90 500 10 3,300
BSI 15.60 13.60 14.60 14.15 1,000 14.20 2,080 14.30 3,050 14.65 10 0.05 14.65 3,050 14.70 600 14.80 800 8,130 14.15 14.65 14.15 500
BSL 16.60 12.40 14.50 14.30 -0.20 15 700 15.50 1,000 16.40 5,700 100 14.30 14.30 14.30
BSP 32.60 24.20 28.40 27.80 2,000 28 1,100 28.10 400 29 20 0.60 29 1,800 29.30 1,500 29.50 9,100 12,420 29.50 29.50 28.50 2,400
BSQ 26.90 19.90 23.40 23 2,000 23.10 700 23.20 -0.20 23.40 100 24 1,000 24.50 1,600 7,500 23.20 23.20 23.20
BST 14.30 11.70 13 13.30 0.30 14.20 300 300 13.30 13.30 13.30
BT1 20.70 15.30 18 18 0
BT6 5.70 4.30 5 4.50 300 4.80 6,000 4.90 1,500 5 1,000 0 5 10,500 5.10 8,500 5.20 15,500 54,100 5 5 4.80
BTB 11.50 8.50 10 8.50 100 8.80 500 10 0 10 4,800 10.10 1,000
BTC 67.60 50 58.80 58.80 0
BTD 21.10 15.70 18.40 18.10 5,000 18.30 5,000 18.40 1,700 18.40 10 0 18.90 500 19 700 19.10 1,000 12,310 18.80 20.90 18.40 2,700
BTG 6 4.60 5.30 6 1,100 6 0.70 100 6 6 6
BTH 10.20 4.40 7.30 7.30 0
BTP 11.40 9.96 10.70 10.40 6,540 10.45 1,240 10.50 1,000 10.50 4,000 -0.20 10.60 1,180 10.65 2,940 10.70 760 7,930 10.60 10.60 10.50
BTR 8.60 6.40 7.50 7.50 0
BTS 6 5 5.50 5.30 200 5.40 600 5.50 600 5.50 0 5.90 300 6 100
BTT 38 33.10 35.55 33.10 10 35.60 1,000 35.55 0 36.50 20 37 330 37.15 200
BTU 6 4.60 5.30 6 100 5.30 0
BTV 29.60 12.80 21.20 21.20 0 21.20 3,300 21.70 100
BTW 17.80 13.20 15.50 14.50 5,000 14.60 3,000 15.20 200 15.60 0.10 15.60 300 15.80 500 15.90 1,000 1,400 15.50 15.60 15.50 1,300
BVG 1.40 1.20 1.30 1.20 14,100 1.30 3,900 1.30 0 1.40 24,500 6,100 1.30 1.30 1.30
BVH 60 52.20 56.10 54.60 1,010 54.70 3,600 54.80 1,390 55 29,350 -1.10 55 14,070 55.20 1,100 55.40 5,000 388,740 56.10 56.10 54.80 28,220 28,060
BVN 8.90 6.70 7.80 7.80 0 8.50 500 8.80 500
BVS 21.80 18 19.90 19 1,000 19.20 1,700 19.30 100 19.90 80 0 19.90 10,900 20 14,400 20.10 3,400 12,680 19.70 19.90 19.30 12,200 10,000
BWA 7 5.20 6.10 6.10 0
BWE 28.45 24.75 26.60 26.10 5,400 26.20 16,050 26.30 37,420 26.30 30,000 -0.30 26.60 10,490 26.70 19,190 26.80 7,280 184,910 26.65 26.85 26.30
BXH 25.60 21 23.30 23.30 0
C12 24 10.40 17.20 17.20 0
C21 25.70 19.10 22.40 22.60 2,000 22.70 1,900 22.80 400 22.80 1,600 0.40 22.90 1,000 23 1,500 23.10 1,500 44,500 22.50 24 22.50
C32 37.10 32.30 34.70 34.85 4,280 34.95 830 35 17,530 35 18,790 0.30 35.05 4,340 35.10 5,680 35.15 7,000 484,540 34.70 35.10 34.50 262,000
C36 19.10 8.30 13.70 13.70 0
C47 19.90 17.30 18.60 17.35 1,000 17.55 100 18 7,310 18 1,820 -0.60 18.30 1,810 18.40 1,500 18.45 20 39,340 18.50 18.60 18
C69 8.60 7.20 7.90 7.70 14,500 7.80 38,100 7.90 41,500 8 5,000 0.10 8 3,200 8.10 21,300 8.20 12,600 97,000 7.70 8 7.70 2,400
C71 11.70 8.70 10.20 9 100 10.20 0 10.50 1,600 11 100 11.70 500
C92 7.90 6.50 7.20 6.60 200 6.70 100 6.80 100 7.90 0.70 7.80 100 7.90 900 600 7.90 7.90 7.90
CAD 1.10 0.90 1 1 0 1 19,800 1.10 7,000 2,100 1 1 1
CAN 29.50 24.30 26.90 24.60 200 25 100 25.10 100 25.50 40 -1.40 10,240 26 26 25.50
CAP 42.90 35.10 39 36.50 1,000 37 1,000 37.10 500 37.20 200 -1.80 37.90 900 38 3,000 38.50 200 2,700 37 38.20 37
CAV 57.70 50.30 54 53.20 23,100 53.30 4,600 53.40 4,820 53.90 2,220 -0.10 53.90 1,850 54 17,810 54.30 2,310 22,450 54 54 53.40 210
CBI 8.20 3.60 5.90 5.90 0
CBS 30.80 13.20 22 22 0
CC1 20.50 15.30 17.90 17.90 0 18 300 20.50 700
CC4 5.60 4.20 4.90 4.90 0
CCH 11.50 8.50 10 10 0
CCI 16.15 14.05 15.10 14.35 120 14.50 100 15 100 15.10 0 16.10 550
CCL 4.31 3.75 4.03 3.75 346,080 -0.28 3.75 1,775,970 3.76 71,380 3.78 70,500 2,454,630 4.03 4.03 3.75 13,850
CCM 43.50 35.70 39.60 36.20 2,000 39 1,100 39.10 600 39 60 -0.60 42.50 300 43 200 43.50 200 560 43 43 39
CCP 16.10 11.90 14 15.80 1.80 14 1,000 15.60 300 15.80 700 100 15.80 15.80 15.80
CCR 21.50 15.90 18.70 18.70 0 18 200
CCT 14 6 10 10 0
CCV 9.90 4.30 7.10 7.20 2,000 7.10 0
CDC 17.50 15.30 16.40 16 20,000 16.50 4,000 16.80 2,000 17.10 0.70 17.10 5,330 17.20 5,000 17.30 28,630 5,100 16.80 17.10 16.80
CDG 10.80 8 9.40 10.80 500 9.40 0
CDH 13.70 5.90 9.80 9.80 0
CDN 24.60 20.20 22.40 20.20 400 22.50 100 22.70 0.30 22.60 1,000 22.80 500 23 7,100 600 22.40 23 21 300
CDO 3.63 3.17 3.40 3.31 3,310 3.32 1,010 3.33 15,340 3.34 20,210 -0.06 3.34 6,170 3.37 2,000 3.38 9,840 199,670 3.38 3.41 3.33 13,850
CDR 17.20 7.40 12.30 12.30 0
CE1 19.60 8.40 14 14 0
CEC 14.80 11 12.90 11.50 1,000 12.90 0
CEE 25.25 21.95 23.60 23.40 1,500 23.50 5,110 23.55 2,240 23.55 3,000 -0.05 23.95 3,490 24 5,150 24.25 3,000 9,340 24.50 24.50 23.55
CEG 20 8.60 14.30 10 2,000 14.30 0
CEO 11.30 9.30 10.30 10 206,200 10.10 300,800 10.20 119,400 10.20 100 -0.10 10.30 152,600 10.40 248,500 10.50 150,200 1,453,500 10.20 10.40 10.20
CET 6.30 5.30 5.80 5.40 5,000 5.50 8,800 5.60 2,000 5.70 100 -0.10 5.70 9,900 5.80 5,700 5.90 4,400 34,000 5.90 5.90 5.50
CFC 16.50 12.30 14.40 14.40 0 14 1,000 14.10 1,000 14.20 1,000
CGP 8.50 6.30 7.40 7.80 5,000 7.90 5,000 8 5,900 8.10 3,400 0.70 8.20 2,000 8.30 1,000 8.40 5,000 17,900 8 8.10 8
CGV 3.40 2.60 3 2.60 500 2.90 900 3 1,700 3 10 0 3.10 400 3.20 500 3.40 13,800 310 3 3 3
CH5 42 18 30 30 0
CHC 14 6 10 10 2,000 10 0
CHP 28.80 25.10 26.95 26.70 13,340 26.75 11,030 26.80 3,370 26.90 -0.05 26.90 2,980 26.95 3,740 27 16,080 29,870 27 27 26.70 3,640
CHS 11.60 8.60 10.10 9.20 300 10 100 10.10 200 10.10 0 11 1,000 11.30 100 11.60 100
CI5 23.10 9.90 16.50 10.10 2,300 16.50 0 14.90 11,800 15 2,000 18 9,000
CID 3.90 2.90 3.40 2.90 200 3 1,000 3.40 0
CIG 2.51 2.19 2.35 2.21 300 2.22 30 2.24 10 2.24 10 -0.11 2.44 10 2.45 20 2.48 3,380 50 2.49 2.49 2.24 30
CII 36.35 31.65 34 33.30 20,020 33.35 8,000 33.40 13,050 33.40 113,080 -0.60 33.55 1,000 33.70 10,490 33.80 7,110 331,780 34 34.40 33.40 55,570 62,410
CIP 16.20 7 11.60 11.60 0
CJC 25.80 21.20 23.50 23.50 0 25 1,000
CKD 13.80 10.20 12 10.20 100 12 100 13.80 8,800 12 0
CKH 8.10 6.10 7.10 7.10 2,000 7.20 500 7.10 0
CKV 19.80 16.20 18 17 5,000 17.30 2,000 17.50 1,000 18.20 0.20 18 4,000 19 3,200 19.40 2,000 5,000 18 18.20 17.50 1,000
CLC 79 68.80 73.90 70 10 71.70 10 72.40 50 73.80 10 -0.10 73 990 73.80 400 73.90 2,250 880 73.90 73.90 73 530 100
CLG 6.34 5.52 5.93 5.55 5,600 5.56 4,010 5.57 2,500 5.92 10 -0.01 5.92 1,190 5.93 2,700 5.95 1,720 5,380 5.56 6.03 5.56
CLH 15.90 13.10 14.50 14.50 0 14.50 1,400 15.50 2,000 15.80 2,000
CLL 28.45 24.75 26.60 26 40 26.55 50 26.60 3,270 26.60 0 26.80 370 27 500 27.50 30 160 26.65 26.65 26.60
CLM 14.90 12.30 13.60 13.60 0
CLW 20.30 17.70 19 18.50 10,000 18.60 10 19 10 19 0 19.35 10 19.40 10 19.50 300 100 19 19 19
CLX 12 9 10.50 9.20 2,000 10.50 10,000 10.60 3,000 11 0.50 11.20 300 11.30 5,000 11.50 700 9,900 11 11 11 9,900
CMC 7.50 6.30 6.90 6.90 0 7.40 100 7.50 200
CMF 64.40 47.60 56 47.60 200 56 20 0 20
CMG 19.45 16.95 18.20 17.75 10,000 17.80 3,000 17.95 310 17.95 2,790 -0.25 18 5,450 18.10 50 18.15 2,910 72,100 18.20 18.30 17.60 190
CMI 2.90 2.50 2.70 2.50 66,500 2.60 5,200 2.60 9,900 -0.10 2.70 1,500 2.80 13,500 2.90 36,400 424,100 2.50 2.90 2.50 20,000
CMK 14.50 6.30 10.40 10.40 0
CMN 33.40 24.80 29.10 28.20 5,000 29.50 900 30 400 30 100 0.90 32.90 100 33 100 33.10 100 200 32.90 32.90 30
CMP 13.40 5.80 9.60 9.60 0
CMS 5.30 4.50 4.90 4.70 9,600 4.90 0 4.90 2,600 5 600 5.10 3,000 300 4.90 4.90 4.90
CMT 12.15 10.65 11.40 10.65 10 11.20 10 -0.20 11.20 1,980 11.40 900 11.70 10 630 11 12 11 620 590
CMV 23.60 20.60 22.10 22 -0.10 22 1,300 22.10 10 22.20 490 2,900 22.10 22.10 22
CMW 14.80 6.40 10.60 10.60 0
CMX 4.86 4.24 4.55 4.35 300 4.40 300 4.50 41,450 4.57 1,000 0.02 4.57 970 4.58 2,000 4.60 630 9,570 4.55 4.57 4.50 5,000
CNC 43.70 32.30 38 36.10 200 37 100 37.10 200 38 0 38 1,000 39 1,000 40 1,200 1,900 38 38 38 1,000
CNG 31 27 29 28.05 1,000 28.10 3,000 28.20 500 28.30 120 -0.70 28.30 730 28.45 950 28.50 19,290 3,770 29 29 28.30
CNH 19.50 14.50 17 17 0 16 2,600
CNN 12.70 9.50 11.10 9.60 1,000 11.10 500 12.70 2,000 12.70 1.60 1,000 12.70 12.70 12.70
CNT 1.90 1.50 1.70 1.50 400 1.50 -0.20 1.80 200 1.90 6,400 3,400 1.90 1.90 1.50
COM 52.80 45.90 49.35 50 560 50.10 10 52.80 1,870 52.80 3.45 330 52.80 52.80 52.80
CPC 42.90 35.10 39 39 0 37.40 200 37.50 1,000 38 1,000
CPH 11.60 5 8.30 8.30 0
CPI 2.10 1.70 1.90 1.70 -0.20 1.70 100 600 1.70 2.10 1.70
CQT 3.20 2.40 2.80 2.80 0
CSC 35.20 28.80 32 31.60 2,100 31.70 2,300 31.80 1,400 31.80 30 -0.20 31.90 2,300 32 1,600 32.10 3,000 38,030 32 32 31.80 2,000
CSM 15.55 13.55 14.55 14 40,200 14.05 5,500 14.10 3,590 14.10 12,000 -0.45 14.15 18,830 14.20 5,040 14.25 1,000 304,240 14.50 14.50 14.05 15,000 15,000
CSV 39.40 34.30 36.85 36.60 1,920 36.80 80 36.90 5,000 36.95 560 0.10 36.95 140 37 2,240 37.10 1,620 14,970 37.10 37.10 36.10
CT3 9.20 6.80 8 6.80 100 7.40 1,000 8 0 9 200 9.20 7,600
CT6 6.60 5.40 6 6 0 6.60 100
CTA 1.80 1.60 1.70 1.60 20 -0.10 1.70 6,800 1.80 3,400 4,420 1.60 1.70 1.60
CTB 35.60 29.20 32.40 29.30 100 32.90 0.50 32.90 1,100 33 2,500 500 32.90 32.90 32.90
CTC 4.40 3.60 4 3.60 1,200 3.80 700 4 0 4 400 4.40 100
CTD 227.90 198.10 213 213.50 200 213.60 90 214 1,880 214 5,700 1 214.50 180 214.70 10 214.80 2,630 93,290 213 215.20 213 13,880 440
CTF 28.85 25.15 27 26.40 1,000 26.70 820 26.75 40 26.80 -0.20 26.80 170 26.90 750 27 1,760 11,220 27.20 27.50 26.80
CTG 20.85 18.15 19.50 19.30 52,730 19.35 43,400 19.40 49,870 19.45 101,550 -0.05 19.45 8,180 19.50 62,440 19.55 83,040 1,536,340 19.45 19.65 19.30 477,290 371,560
CTI 29.05 25.25 27.15 27 16,300 27.05 1,320 27.10 4,770 27.15 200 0 27.15 16,270 27.20 12,310 27.25 16,900 280,620 27.30 27.80 27.10 16,860
CTN 0.80 0.80 0.80
CTP 16.30 13.50 14.90 14.40 500 14.50 75,700 14.60 8,300 14.70 30 -0.20 14.70 7,900 14.80 5,600 14.90 4,700 184,830 14.80 15 14.40 1,200
CTS 11.90 10.40 11.15 10.90 3,960 10.95 1,620 11 277,000 11 24,010 -0.15 11.05 860 11.10 4,600 11.15 17,010 315,560 11.20 11.20 11 10,600 5,200
CTT 8.60 7.20 7.90 7.90 0 8 500
CTW 7.70 3.30 5.50 6 500 5.50 0
CTX 23.60 19.40 21.50 19.40 1,000 19.40 400 -2.10 23.50 1,000 23.60 2,000 10,400 21.50 21.60 19.40
CVC 14.70 6.30 10.50 10.50 0
CVH 17.60 7.60 12.60 12.60 0
CVN 5.90 4.90 5.40 5 5,000 5.10 2,000 5.20 1,800 5.20 -0.20 5.30 200 5.40 3,500 5.50 3,000 22,900 5.40 5.40 5.20
CVT 54.50 47.45 51 50.10 12,290 50.20 11,850 50.30 6,260 50.30 70,770 -0.70 50.40 49,150 50.50 3,300 50.70 7,850 460,830 51.20 51.30 50.20 6,210 30,500
CX8 10.70 8.90 9.80 9.70 200 9.80 0
CXH 12.60 5.40 9 9 0
CYC 1.90 1.50 1.70 1.50 5,200 1.60 200 1.70 16,700 1.90 200 0.20 900 1.70 1.90 1.70
CZC 9.80 4.20 7 4.20 100 7 0 9.80 100
D11 14.80 12.20 13.50 12.60 1,000 12.70 200 13 4,200 13 -0.50 13.50 100 13.60 600 13.70 600 7,400 12.20 13 12.20
D26 11.60 5 8.30 8.30 0
D2D 57.20 49.80 53.50 51 4,350 52 2,520 52.60 100 53.10 -0.40 53 1,520 53.10 90 53.20 100 12,500 53.50 53.50 52 100
DAC 14.70 10.90 12.80 12.80 0
DAD 20.90 17.10 19 18.30 100 18.40 500 18.50 500 19 400 0 19 1,500 19.40 200 19.50 300