Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 961.26 +11.36 (+1.20%)
  • HNX-Index 141.70 +0.84 (+0.60%)
  • UPCOM-Index 63.91 +0.27 (+0.42%)
CTCP Lương Thực Thực Phẩm Colusa - Miliket
Colusa - Miliket Foodstuff Joint Stock Company
Mã CK:      CMN      42.80      -42.80 (-100.00%)      (cập nhật 18:30 23/10/2020)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.comifood.com
CMN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/10/2020 42,800 -42.80 -100.00 42,800 0 0 0 0
22/10/2020 42,800 -7.50 -17.52 50,300 42,800 42,800 10 428,000
21/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
20/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
19/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
16/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
14/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
13/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
12/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
09/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
07/10/2020 50,300 -50.30 -100.00 50,300 0 0 0 0
01/10/2020 50,300 -8.30 -16.50 58,600 50,300 50,300 100 5,030,000
28/09/2020 58,600 -58.60 -100.00 58,600 0 0 0 0
25/09/2020 58,600 -58.60 -100.00 58,600 0 0 0 0
24/09/2020 58,600 -8.60 -14.68 67,200 58,600 58,600 120 7,032,000
23/09/2020 63,300 -67.20 -106.16 67,200 0 0 0 0
22/09/2020 63,300 -67.20 -106.16 67,200 0 0 0 0
21/09/2020 63,300 0.00 ■■ 0.00 63,300 71,000 63,300 400 25,320,000
18/09/2020 63,300 8.20 12.95 55,100 63,300 63,300 10 633,000
17/09/2020 55,100 -3.20 -5.81 58,300 55,100 55,100 10 551,000
16/09/2020 58,000 -5.50 -9.48 63,500 60,000 55,100 2,600 150,800,000
15/09/2020 65,000 7.00 10.77 58,000 65,000 51,700 90 5,850,000
14/09/2020 58,000 7.40 12.76 50,600 58,000 58,000 50 2,900,000
11/09/2020 50,000 1.00 2.00 49,000 56,300 49,300 560 28,000,000
10/09/2020 49,000 -7.50 -15.31 56,500 49,000 49,000 10 490,000
09/09/2020 49,000 -8.50 -17.35 57,500 61,000 48,900 2,300 112,700,000
08/09/2020 45,100 -7.40 -16.41 52,500 59,000 45,100 220 9,922,000
07/09/2020 52,500 -52.50 -100.00 52,500 0 0 0 0
04/09/2020 52,500 -52.50 -100.00 52,500 0 0 0 0
03/09/2020 52,500 -52.50 -100.00 52,500 0 0 0 0
01/09/2020 52,500 -8.00 -15.24 60,500 52,500 52,500 10 525,000
31/08/2020 60,500 -60.50 -100.00 60,500 0 0 0 0
28/08/2020 60,500 -60.50 -100.00 60,500 0 0 0 0
27/08/2020 60,500 7.60 12.56 52,900 60,500 60,500 300 18,150,000
26/08/2020 50,700 2.70 5.33 48,000 55,200 48,000 1,690 85,683,000
25/08/2020 49,000 0.00 ■■ 0.00 49,000 49,000 41,700 70 3,430,000
24/08/2020 45,100 -49.00 -108.65 49,000 0 0 0 0
21/08/2020 45,100 -49.00 -108.65 49,000 0 0 0 0
20/08/2020 45,100 -3.60 -7.98 48,700 51,000 45,100 300 13,530,000
19/08/2020 53,000 6.50 12.26 46,500 53,000 40,100 210 11,130,000
18/08/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 20 930,000
17/08/2020 47,000 2.00 4.26 45,000 47,000 46,000 400 18,800,000
14/08/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
13/08/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
12/08/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
11/08/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
10/08/2020 45,000 -0.80 -1.78 45,800 45,000 45,000 300 13,500,000
07/08/2020 45,800 -45.80 -100.00 45,800 0 0 0 0
06/08/2020 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 10 458,000
05/08/2020 44,100 -45.80 -103.85 45,800 0 0 0 0
04/08/2020 44,100 -45.80 -103.85 45,800 0 0 0 0
03/08/2020 44,100 -45.80 -103.85 45,800 0 0 0 0
31/07/2020 44,100 -1.50 -3.40 45,600 47,200 44,100 120 5,292,000
30/07/2020 42,700 -45.60 -106.79 45,600 0 0 0 0
29/07/2020 42,700 -45.60 -106.79 45,600 0 0 0 0
28/07/2020 42,700 -45.60 -106.79 45,600 0 0 0 0
27/07/2020 42,700 -45.60 -106.79 45,600 0 0 0 0
24/07/2020 42,700 -45.60 -106.79 45,600 0 0 0 0
23/07/2020 42,700 -45.60 -106.79 45,600 0 0 0 0
22/07/2020 42,700 -3.50 -8.20 46,200 47,000 42,700 30 1,281,000
21/07/2020 44,100 1.90 4.31 42,200 48,300 44,100 20 882,000
20/07/2020 42,200 -42.20 -100.00 42,200 0 0 0 0
17/07/2020 42,200 -6.10 -14.45 48,300 42,200 42,200 10 422,000
16/07/2020 48,000 0.00 ■■ 0.00 48,000 49,200 48,000 40 1,920,000
15/07/2020 45,100 -4.60 -10.20 49,700 49,700 42,400 80 3,608,000
14/07/2020 49,700 -49.70 -100.00 49,700 0 0 0 0
13/07/2020 49,700 3.80 7.65 45,900 49,700 49,700 10 497,000
10/07/2020 46,000 -45.90 -99.78 45,900 0 0 0 0
09/07/2020 46,000 -45.90 -99.78 45,900 0 0 0 0
08/07/2020 46,000 -6.50 -14.13 52,500 46,000 44,700 90 4,140,000
07/07/2020 46,400 0.60 1.29 45,800 52,600 40,200 7,620 353,568,000
06/07/2020 49,000 -45.80 -93.47 45,800 0 0 0 0
03/07/2020 49,000 -45.80 -93.47 45,800 0 0 0 0
02/07/2020 49,000 -49.00 -100.00 49,000 0 0 0 0
01/07/2020 49,000 -0.30 -0.61 49,300 49,000 49,000 10 490,000
30/06/2020 45,200 -2.70 -5.97 47,900 52,000 45,200 40 1,808,000
29/06/2020 48,000 3.50 7.29 44,500 49,000 47,600 110 5,280,000
26/06/2020 44,500 1.40 3.15 43,100 44,500 44,500 10 445,000
25/06/2020 43,100 -3.70 -8.58 46,800 43,100 43,100 100 4,310,000
24/06/2020 46,800 2.80 5.98 44,000 46,800 46,800 10 468,000
23/06/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 50 2,200,000
22/06/2020 44,000 -44.00 -100.00 44,000 0 0 0 0
19/06/2020 44,000 -44.00 -100.00 44,000 0 0 0 0
18/06/2020 44,000 -44.00 -100.00 44,000 0 0 0 0
16/06/2020 44,000 -44.00 -100.00 44,000 0 0 0 0
12/06/2020 44,000 -44.00 -100.00 44,000 0 0 0 0
11/06/2020 44,000 -2.30 -5.23 46,300 44,000 44,000 50 2,200,000
10/06/2020 40,600 -5.30 -13.05 45,900 46,500 39,400 840 34,104,000
09/06/2020 46,000 1.70 3.70 44,300 46,000 44,400 290 13,340,000
08/06/2020 44,500 0.50 1.12 44,000 45,000 44,000 700 31,150,000
05/06/2020 44,000 -44.00 -100.00 44,000 0 0 0 0
04/06/2020 44,000 -44.00 -100.00 44,000 0 0 0 0
03/06/2020 44,000 -0.50 -1.14 44,500 44,000 44,000 10 440,000
01/06/2020 45,000 -44.50 -98.89 44,500 0 0 0 0
27/05/2020 45,000 -44.50 -98.89 44,500 0 0 0 0
26/05/2020 45,000 3.00 6.67 42,000 45,000 42,000 60 2,700,000
25/05/2020 42,000 2.20 5.24 39,800 42,000 42,000 40 1,680,000
22/05/2020 39,600 -39.80 -100.51 39,800 0 0 0 0
21/05/2020 39,600 -6.90 -17.42 46,500 41,900 39,600 110 4,356,000
20/05/2020 46,500 -46.50 -100.00 46,500 0 0 0 0
18/05/2020 46,500 6.00 12.90 40,500 46,500 46,500 60 2,790,000
17/05/2020 46,500 6.00 12.90 40,500 46,500 46,500 60 2,790,000
15/05/2020 46,500 6.00 12.90 40,500 46,500 46,500 60 2,790,000
12/05/2020 40,500 -40.50 -100.00 40,500 0 0 0 0
11/05/2020 40,500 -40.50 -100.00 40,500 0 0 0 0
10/05/2020 40,500 -7.00 -17.28 47,500 40,500 40,500 10 405,000
08/05/2020 40,500 -7.00 -17.28 47,500 40,500 40,500 10 405,000
07/05/2020 47,500 -8.30 -17.47 55,800 47,500 47,500 30 1,425,000
06/05/2020 55,800 -55.80 -100.00 55,800 0 0 0 0
05/05/2020 55,800 -55.80 -100.00 55,800 0 0 0 0
29/04/2020 55,800 -55.80 -100.00 55,800 0 0 0 0
28/04/2020 55,800 5.80 10.39 50,000 55,800 55,800 10 558,000
27/04/2020 50,000 3.20 6.40 46,800 50,000 50,000 10 500,000
26/04/2020 50,000 3.20 6.40 46,800 50,000 50,000 10 500,000
24/04/2020 50,000 3.20 6.40 46,800 50,000 50,000 10 500,000
21/04/2020 46,800 -46.80 -100.00 46,800 0 0 0 0
20/04/2020 46,800 6.10 13.03 40,700 46,800 46,800 30 1,404,000
19/04/2020 44,000 0.30 0.68 43,700 44,000 37,300 20 880,000
17/04/2020 44,000 0.30 0.68 43,700 44,000 37,300 20 880,000
16/04/2020 43,700 -43.70 -100.00 43,700 0 0 0 0
15/04/2020 43,700 -7.60 -17.39 51,300 43,700 43,700 10 437,000
13/04/2020 54,900 -51.30 -93.44 51,300 0 0 0 0
12/04/2020 54,900 0.90 1.64 54,000 54,900 45,900 50 2,745,000
10/04/2020 54,900 0.90 1.64 54,000 54,900 45,900 50 2,745,000
09/04/2020 45,900 -8.10 -17.65 54,000 62,000 45,900 20 918,000
08/04/2020 54,000 0.50 0.93 53,500 54,000 54,000 20 1,080,000
07/04/2020 54,000 0.50 0.93 53,500 54,000 54,000 20 1,080,000
06/04/2020 53,500 6.80 12.71 46,700 53,500 53,500 10 535,000
01/04/2020 53,700 -46.70 -86.96 46,700 0 0 0 0
27/03/2020 53,700 -46.70 -86.96 46,700 0 0 0 0
25/03/2020 53,700 7.00 13.04 46,700 53,700 39,700 20 1,074,000
24/03/2020 53,700 7.00 13.04 46,700 53,700 39,700 20 1,074,000
23/03/2020 46,700 -8.20 -17.56 54,900 46,700 46,700 10 467,000
22/03/2020 57,800 0.00 ■■ 0.00 57,800 57,800 49,200 30 1,734,000
20/03/2020 57,800 0.00 ■■ 0.00 57,800 57,800 49,200 30 1,734,000
19/03/2020 57,800 6.80 11.76 51,000 57,800 57,800 10 578,000
18/03/2020 51,000 -51.00 -100.00 51,000 0 0 0 0
17/03/2020 51,000 -9.00 -17.65 60,000 51,000 51,000 30 1,530,000
16/03/2020 60,000 -60.00 -100.00 60,000 0 0 0 0
13/03/2020 60,000 -60.00 -100.00 60,000 0 0 0 0
12/03/2020 60,000 -60.00 -100.00 60,000 0 0 0 0
11/03/2020 60,000 -60.00 -100.00 60,000 0 0 0 0
10/03/2020 60,000 6.60 11.00 53,400 60,000 60,000 10 600,000
06/03/2020 55,000 -53.40 -97.09 53,400 0 0 0 0
05/03/2020 55,000 -53.40 -97.09 53,400 0 0 0 0
02/03/2020 55,000 -53.40 -97.09 53,400 0 0 0 0
28/02/2020 55,000 -2.00 -3.64 57,000 55,000 48,500 40 2,200,000
27/02/2020 57,000 -57.00 -100.00 57,000 0 0 0 0
25/02/2020 57,000 7.10 12.46 49,900 57,000 57,000 100 5,700,000
24/02/2020 49,900 5.80 11.62 44,100 49,900 49,900 30 1,497,000
21/02/2020 44,100 -44.10 -100.00 44,100 0 0 0 0
20/02/2020 44,100 -7.40 -16.78 51,500 44,100 44,100 10 441,000
19/02/2020 44,100 -7.40 -16.78 51,500 44,100 44,100 10 441,000
17/02/2020 38,400 -6.60 -17.19 45,000 51,700 38,400 23,500 902,400,000
14/02/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
13/02/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
11/02/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
10/02/2020 45,000 3.00 6.67 42,000 45,000 45,000 50 2,250,000
07/02/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
05/02/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
04/02/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
03/02/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
31/01/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
30/01/2020 42,000 -0.50 -1.19 42,500 42,000 42,000 80 3,360,000
29/01/2020 35,200 -4.00 -11.36 39,200 45,000 35,200 40 1,408,000
28/01/2020 35,200 -4.00 -11.36 39,200 45,000 35,200 40 1,408,000
27/01/2020 35,200 -4.00 -11.36 39,200 45,000 35,200 40 1,408,000
26/01/2020 35,200 -4.00 -11.36 39,200 45,000 35,200 40 1,408,000
24/01/2020 35,200 -4.00 -11.36 39,200 45,000 35,200 40 1,408,000
23/01/2020 35,200 -4.00 -11.36 39,200 45,000 35,200 40 1,408,000
22/01/2020 35,200 -4.00 -11.36 39,200 45,000 35,200 40 1,408,000
21/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
20/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
17/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
16/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
15/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
13/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
09/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
08/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
06/01/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
03/01/2020 39,200 -6.90 -17.60 46,100 39,200 39,200 40 1,568,000
31/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
30/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
27/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
26/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
24/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
23/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
20/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
19/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
16/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
13/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
12/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
11/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
10/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
09/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
06/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
04/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
03/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
02/12/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
29/11/2019 46,100 -46.10 -100.00 40,100 0 0 0 0
28/11/2019 46,100 6.00 13.02 40,100 46,100 46,100 10 461,000
27/11/2019 40,100 -6.00 -14.96 46,100 40,100 40,100 10 401,000
26/11/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
25/11/2019 46,100 -46.10 -100.00 46,100 0 0 0 0
22/11/2019 46,100 6.00 13.02 40,100 46,100 46,100 10 461,000
21/11/2019 40,100 -3.00 -7.48 43,100 40,100 40,100 100 4,010,000
20/11/2019 43,100 -43.10 -100.00 43,100 0 0 0 0
19/11/2019 43,100 -43.10 -100.00 43,100 0 0 0 0
18/11/2019 43,100 -43.10 -100.00 43,100 0 0 0 0
15/11/2019 43,100 -43.10 -100.00 43,100 0 0 0 0
14/11/2019 43,100 -43.10 -100.00 43,100 0 0 0 0
13/11/2019 43,100 -3.20 -7.42 46,300 43,100 43,100 10 431,000
12/11/2019 48,400 6.30 13.02 42,100 48,400 35,800 600 29,040,000
11/11/2019 42,100 -42.10 -100.00 42,100 0 0 0 0
08/11/2019 42,100 -42.10 -100.00 42,100 0 0 0 0
07/11/2019 42,100 -42.10 -100.00 42,100 0 0 0 0
06/11/2019 42,100 -6.70 -15.91 48,800 42,100 42,100 10 421,000
05/11/2019 48,800 -48.80 -100.00 48,800 0 0 0 0
04/11/2019 48,800 -8.50 -17.42 57,300 48,800 48,800 10 488,000
01/11/2019 57,300 7.40 12.91 49,900 57,300 57,300 100 5,730,000
31/10/2019 46,100 1.30 2.82 44,800 50,000 46,100 5,100 235,110,000
30/10/2019 44,800 5.70 12.72 39,100 44,800 44,800 200 8,960,000
29/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
28/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
25/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
24/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
23/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
22/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
21/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
18/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
17/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
16/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
15/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
14/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
11/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
10/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
09/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
08/10/2019 39,100 -39.10 -100.00 39,100 0 0 0 0
07/10/2019 39,100 -5.90 -15.09 45,000 39,100 39,100 10 391,000
04/10/2019 35,400 -4.60 -12.99 40,000 45,500 35,400 210 7,434,000
03/10/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
02/10/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
30/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
27/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
26/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
25/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
24/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
23/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
20/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
19/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
18/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
17/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
16/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
13/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
12/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
11/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
10/09/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 30 1,200,000
09/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
06/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
05/09/2019 40,000 -40.00 -100.00 40,000 0 0 0 0
19/08/2019 40,000 0.80 2.00 39,200 40,000 40,000 20 800,000
16/08/2019 39,200 0.20 0.51 39,000 39,200 39,200 50 1,960,000
14/08/2019 39,000 0.20 0.51 38,800 39,000 39,000 40 1,560,000
09/08/2019 38,800 5.00 12.89 33,800 38,800 38,800 10 388,000
08/08/2019 33,800 -5.20 -15.38 39,000 33,800 33,800 10 338,000
06/08/2019 40,000 2.60 6.50 37,400 40,000 37,500 50 2,000,000
05/08/2019 39,100 0.00 ■■ 0.00 39,100 39,100 34,100 30 1,173,000
02/08/2019 40,000 -4.80 -12.00 44,800 40,000 38,100 20 800,000
01/08/2019 35,700 -5.70 -15.97 41,400 47,600 35,500 150 5,355,000
03/07/2019 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 30 1,242,000
27/06/2019 33,500 -5.70 -17.01 39,200 42,000 33,500 140 4,690,000
21/06/2019 39,200 -6.80 -17.35 46,000 39,200 39,200 10 392,000
20/06/2019 39,200 -6.80 -17.35 46,000 39,200 39,200 10 392,000
18/06/2019 46,000 4.30 9.35 41,700 46,000 46,000 10 460,000
17/06/2019 46,000 4.30 9.35 41,700 46,000 46,000 10 460,000
14/06/2019 41,700 -7.30 -17.51 49,000 41,700 41,700 10 417,000
13/06/2019 41,700 -7.30 -17.51 49,000 41,700 41,700 10 417,000
20/05/2019 49,000 5.90 12.04 43,100 49,000 49,000 10 490,000
19/05/2019 49,000 5.90 12.04 43,100 49,000 49,000 10 490,000
17/05/2019 49,000 5.90 12.04 43,100 49,000 49,000 10 490,000
16/05/2019 43,100 5.60 12.99 37,500 43,100 43,100 10 431,000
13/05/2019 42,000 -1.50 -3.57 43,500 42,000 37,100 40 1,680,000
12/05/2019 42,000 -1.50 -3.57 43,500 42,000 37,100 40 1,680,000
10/05/2019 42,000 -1.50 -3.57 43,500 42,000 37,100 40 1,680,000
26/04/2019 38,400 -6.60 -17.19 45,000 46,000 38,400 30 1,152,000
25/04/2019 38,400 -6.60 -17.19 45,000 46,000 38,400 30 1,152,000
10/04/2019 45,000 2.60 5.78 42,400 45,000 45,000 10 450,000
09/04/2019 45,000 2.60 5.78 42,400 45,000 45,000 10 450,000
29/03/2019 39,500 0.10 0.25 39,400 45,300 39,500 20 790,000
26/03/2019 39,400 -5.60 -14.21 45,000 39,400 39,400 10 394,000
21/03/2019 45,000 5.80 12.89 39,200 45,000 45,000 10 450,000
15/03/2019 39,200 -6.70 -17.09 45,900 39,200 39,200 10 392,000
14/03/2019 34,200 -5.80 -16.96 40,000 46,000 34,200 1,130 38,646,000
12/03/2019 40,000 -7.00 -17.50 47,000 40,000 40,000 10 400,000
25/02/2019 42,000 -0.20 -0.48 42,200 42,000 42,000 20 840,000
21/02/2019 42,200 -1.60 -3.79 43,800 42,200 42,200 100 4,220,000
31/01/2019 39,600 -3.90 -9.85 43,500 44,000 39,600 210 8,316,000
25/01/2019 39,500 -3.50 -8.86 43,000 44,000 36,600 440 17,380,000
24/01/2019 43,000 4.00 9.30 39,000 43,000 43,000 200,000 8,600,000,000
02/01/2019 40,700 -40.70 -100.00 40,700 0 0 0 0
28/12/2018 40,700 -40.70 -100.00 40,700 0 0 0 0
27/12/2018 40,700 -40.70 -100.00 40,700 0 0 0 0
26/12/2018 40,700 0.90 2.21 39,800 40,700 40,700 300 12,210,000
25/12/2018 39,800 -0.90 -2.26 40,700 39,800 39,800 200 7,960,000
24/12/2018 40,700 -40.70 -100.00 40,700 0 0 0 0
21/12/2018 40,700 -40.70 -100.00 40,700 0 0 0 0
20/12/2018 40,700 0.20 0.49 40,500 40,700 40,700 200 8,140,000
19/12/2018 40,500 -40.50 -100.00 40,500 0 0 0 0
18/12/2018 40,500 -6.00 -14.81 46,500 40,500 40,500 200 8,100,000
17/12/2018 46,500 -46.50 -100.00 46,500 0 0 0 0
14/12/2018 46,500 1.30 2.80 45,200 46,500 46,500 2,000 93,000,000
13/12/2018 45,200 -45.20 -100.00 45,200 0 0 0 0
12/12/2018 45,200 -45.20 -100.00 45,200 0 0 0 0
11/12/2018 45,200 -45.20 -100.00 45,200 0 0 0 0
10/12/2018 45,200 -45.20 -100.00 45,200 0 0 0 0
07/12/2018 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 10,000 452,000,000
06/12/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
05/12/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
04/12/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
03/12/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
29/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
28/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
27/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
26/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
23/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
22/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
21/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
20/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
19/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
16/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
15/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
14/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
13/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
12/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
09/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
08/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
07/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
06/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
05/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
02/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
01/11/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
31/10/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
30/10/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
29/10/2018 47,000 -45.20 -96.17 45,200 0 0 0 0
26/10/2018 47,000 6.00 12.77 41,000 47,000 36,000 1,200 56,400,000
25/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
24/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
23/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
22/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
19/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
18/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
17/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
16/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
15/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
12/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
11/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
10/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
09/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
08/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
05/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
04/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
03/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
02/10/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
01/10/2018 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 100 4,100,000
28/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
27/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
26/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
25/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
24/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
21/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
20/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
19/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
18/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
17/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
14/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
13/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
12/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
11/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
10/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
07/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
06/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
05/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
04/09/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
31/08/2018 41,000 0.90 2.20 40,100 41,000 41,000 8,200 336,200,000
30/08/2018 41,000 -40.10 -97.80 40,100 0 0 0 0
29/08/2018 41,000 -40.10 -97.80 40,100 0 0 0 0
28/08/2018 41,000 -40.10 -97.80 40,100 0 0 0 0
27/08/2018 41,000 -40.10 -97.80 40,100 0 0 0 0
24/08/2018 41,000 1.00 2.44 40,000 42,000 39,000 3,300 135,300,000
23/08/2018 40,000 -40.00 -100.00 40,000 0 0 0 0
22/08/2018 40,000 -40.00 -100.00 40,000 0 0 0 0
21/08/2018 40,000 -40.00 -100.00 40,000 0 0 0 0
20/08/2018 40,000 -1.20 -3.00 41,200 40,000 40,000 500 20,000,000
17/08/2018 41,000 -41.20 -100.49 41,200 0 0 0 0
16/08/2018 41,000 -41.20 -100.49 41,200 0 0 0 0
15/08/2018 41,000 0.00 ■■ 0.00 41,000 42,000 41,000 1,700 69,700,000
14/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
13/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
10/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
09/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
08/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
07/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
06/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
03/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
02/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
01/08/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
30/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
27/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
26/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
25/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
24/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
23/07/2018 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 200 8,200,000
20/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
19/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
18/07/2018 41,000 -41.00 -100.00 41,000 0 0 0 0
17/07/2018 41,000 -3.50 -8.54 44,500 41,000 41,000 100 4,100,000
16/07/2018 44,500 -44.50 -100.00 44,500 0 0 0 0
13/07/2018 44,500 -44.50 -100.00 44,500 0 0 0 0
12/07/2018 44,500 -0.50 -1.12 45,000 44,500 44,500 13,900 618,550,000
11/07/2018 44,500 -0.60 -1.35 45,100 51,000 44,500 6,000 267,000,000
10/07/2018 46,000 0.00 ■■ 0.00 46,000 46,000 45,000 10,800 496,800,000
09/07/2018 46,000 -0.90 -1.96 46,900 46,000 46,000 4,000 184,000,000
06/07/2018 47,000 0.50 1.06 46,500 47,000 46,500 1,800 84,600,000
05/07/2018 46,500 -46.50 -100.00 46,500 0 0 0 0
04/07/2018 46,500 5.80 12.47 40,700 46,500 46,500 100 4,650,000
03/07/2018 35,600 -4.30 -12.08 39,900 41,000 35,600 2,100 74,760,000
02/07/2018 39,900 -7.00 -17.54 46,900 39,900 39,900 500 19,950,000
29/06/2018 46,900 3.90 8.32 43,000 46,900 46,900 100 4,690,000
28/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
27/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
26/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
25/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
22/06/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
21/06/2018 43,000 4.40 10.23 38,600 43,000 43,000 100 4,300,000
20/06/2018 38,600 -6.30 -16.32 44,900 38,700 38,600 3,600 138,960,000
19/06/2018 44,900 -44.90 -100.00 44,900 0 0 0 0
18/06/2018 44,900 -44.90 -100.00 44,900 0 0 0 0
15/06/2018 44,900 -44.90 -100.00 44,900 0 0 0 0
14/06/2018 44,900 4.20 9.35 40,700 44,900 44,900 600 26,940,000
13/06/2018 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 800 32,560,000
12/06/2018 40,700 -0.10 -0.25 40,800 40,700 40,700 200 8,140,000
11/06/2018 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 800 32,640,000
08/06/2018 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 700 28,560,000
07/06/2018 41,000 -40.80 -99.51 40,800 0 0 0 0
06/06/2018 41,000 -1.10 -2.68 42,100 41,000 40,000 800 32,800,000
05/06/2018 42,900 -3.00 -6.99 45,900 42,900 41,000 500 21,450,000
04/06/2018 45,900 -45.90 -100.00 45,900 0 0 0 0
01/06/2018 45,900 2.60 5.66 43,300 45,900 45,900 100 4,590,000
31/05/2018 43,000 -1.40 -3.26 44,400 45,900 38,100 2,100 90,300,000
30/05/2018 44,900 -4.80 -10.69 49,700 44,900 42,300 500 22,450,000
29/05/2018 49,700 -49.70 -100.00 49,700 0 0 0 0
28/05/2018 49,700 -49.70 -100.00 49,700 0 0 0 0
25/05/2018 49,700 -49.70 -100.00 49,700 0 0 0 0
24/05/2018 49,700 -49.70 -100.00 49,700 0 0 0 0
23/05/2018 49,700 -49.70 -100.00 49,700 0 0 0 0
22/05/2018 49,700 6.20 12.47 43,500 49,700 49,700 200 9,940,000
21/05/2018 43,500 -4.20 -9.66 47,700 43,900 43,000 1,300 56,550,000
18/05/2018 47,500 -47.70 -100.42 47,700 0 0 0 0
17/05/2018 47,500 0.50 1.05 47,000 47,800 47,500 200 9,500,000
16/05/2018 50,000 -0.60 -1.20 50,600 57,800 45,000 1,100 55,000,000
15/05/2018 50,500 -1.00 -1.98 51,500 50,700 50,500 600 30,300,000
14/05/2018 51,500 6.00 11.65 45,500 51,500 51,500 100 5,150,000
11/05/2018 48,600 5.00 10.29 43,600 48,900 45,000 2,300 111,780,000
10/05/2018 43,700 2.70 6.18 41,000 43,700 41,000 14,500 633,650,000
09/05/2018 42,900 -0.60 -1.40 43,500 42,900 39,000 200 8,580,000
08/05/2018 43,500 -43.50 -100.00 43,500 0 0 0 0
07/05/2018 43,500 4.30 9.89 39,200 43,500 43,500 100 4,350,000
04/05/2018 40,000 -5.60 -14.00 45,600 45,600 38,800 2,300 92,000,000
03/05/2018 45,600 5.50 12.06 40,100 45,600 45,600 100 4,560,000
02/05/2018 40,000 -5.70 -14.25 45,700 40,300 40,000 300 12,000,000
27/04/2018 45,600 -45.70 -100.22 45,700 0 0 0 0
26/04/2018 45,600 -45.70 -100.22 45,700 0 0 0 0
24/04/2018 45,600 -45.70 -100.22 45,700 0 0 0 0
23/04/2018 45,600 -45.70 -100.22 45,700 0 0 0 0
20/04/2018 45,600 -45.70 -100.22 45,700 0 0 0 0
19/04/2018 45,600 -45.70 -100.22 45,700 0 0 0 0
18/04/2018 45,600 2.10 4.61 43,500 45,700 45,600 200 9,120,000
13/04/2018 44,800 -2.00 -4.46 46,800 44,800 39,800 900 40,320,000
12/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
11/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
10/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
09/04/2018 46,800 -46.80 -100.00 46,800 0 0 0 0
06/04/2018 46,800 0.90 1.92 45,900 46,800 46,800 200 9,360,000
05/04/2018 46,900 -4.30 -9.17 51,200 46,900 44,000 600 28,140,000
04/04/2018 51,900 -51.20 -98.65 51,200 0 0 0 0
03/04/2018 51,900 -51.20 -98.65 51,200 0 0 0 0
02/04/2018 51,900 -51.20 -98.65 51,200 0 0 0 0
30/03/2018 51,900 -51.20 -98.65 51,200 0 0 0 0
29/03/2018 51,900 -51.20 -98.65 51,200 0 0 0 0
28/03/2018 51,900 -51.20 -98.65 51,200 0 0 0 0
27/03/2018 51,900 -51.20 -98.65 51,200 0 0 0 0
26/03/2018 51,900 4.00 7.71 47,900 51,900 44,500 1,100 57,090,000
23/03/2018 44,800 1.30 2.90 43,500 48,500 44,800 1,200 53,760,000
22/03/2018 43,500 -0.50 -1.15 44,000 43,500 43,500 100 4,350,000
21/03/2018 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 100 4,400,000
20/03/2018 44,000 -0.30 -0.68 44,300 44,000 44,000 100 4,400,000
19/03/2018 49,800 6.10 12.25 43,700 49,800 41,000 2,100 104,580,000
16/03/2018 44,800 -0.50 -1.12 45,300 44,800 43,200 300 13,440,000
15/03/2018 45,000 -1.20 -2.67 46,200 49,500 45,000 6,800 306,000,000
14/03/2018 45,000 3.80 8.44 41,200 47,000 43,000 12,000 540,000,000
13/03/2018 42,500 -5.00 -11.76 47,500 42,500 40,500 800 34,000,000
12/03/2018 47,500 2.80 5.89 44,700 47,500 47,500 100 4,750,000
09/03/2018 43,500 -4.00 -9.20 47,500 49,500 43,500 600 26,100,000
08/03/2018 48,000 4.00 8.33 44,000 48,000 47,000 200 9,600,000
07/03/2018 43,900 -44.00 -100.23 44,000 0 0 0 0
06/03/2018 43,900 -44.00 -100.23 44,000 0 0 0 0
05/03/2018 43,900 -0.10 -0.23 44,000 44,000 43,800 5,000 219,500,000
02/03/2018 44,000 -44.00 -100.00 44,000 0 0 0 0
01/03/2018 44,000 3.40 7.73 40,600 44,000 44,000 100 4,400,000
28/02/2018 43,900 0.40 0.91 43,500 43,900 37,300 200 8,780,000
27/02/2018 43,500 3.00 6.90 40,500 43,500 43,500 100 4,350,000
26/02/2018 39,000 -40.50 -103.85 40,500 0 0 0 0
22/02/2018 38,600 -5.10 -13.21 43,700 40,000 38,500 2,500 96,500,000
21/02/2018 43,700 -43.70 -100.00 43,700 0 0 0 0
13/02/2018 43,700 5.20 11.90 38,500 43,700 43,700 100 4,370,000
12/02/2018 38,900 1.90 4.88 37,000 38,900 38,000 200 7,780,000
09/02/2018 38,900 4.60 11.83 34,300 38,900 35,000 200 7,780,000
08/02/2018 34,300 4.40 12.83 29,900 34,300 34,300 100 3,430,000
07/02/2018 38,500 4.90 12.73 33,600 38,500 28,600 7,400 284,900,000
06/02/2018 34,100 -5.30 -15.54 39,400 34,100 33,500 12,000 409,200,000
05/02/2018 36,900 0.10 0.27 36,800 42,200 36,900 1,900 70,110,000
02/02/2018 36,800 4.80 13.04 32,000 36,800 36,800 100 3,680,000
01/02/2018 31,700 -5.20 -16.40 36,900 38,000 31,700 6,000 190,200,000
31/01/2018 36,700 -6.30 -17.17 43,000 41,000 36,700 5,000 183,500,000
30/01/2018 43,000 -43.00 -100.00 43,000 0 0 0 0
29/01/2018 43,000 2.60 6.05 40,400 43,000 43,000 100 4,300,000
26/01/2018 40,300 -5.50 -13.65 45,800 40,400 40,300 300 12,090,000
25/01/2018 45,800 5.90 12.88 39,900 45,800 45,700 1,200 54,960,000
24/01/2018 46,800 2.80 5.98 39,400 48,000 38,100 9,100 425,880,000
23/01/2018 45,300 5.90 13.02 39,400 45,300 40,200 19,800 896,940,000
22/01/2018 42,000 -3.60 -8.57 45,600 48,000 39,100 8,100 340,200,000
19/01/2018 45,600 5.90 12.94 39,700 45,600 45,400 18,900 861,840,000
18/01/2018 40,100 5.20 12.97 34,900 40,100 34,900 53,500 2,145,350,000
17/01/2018 34,900 4.20 12.03 30,700 34,900 34,900 200 6,980,000
16/01/2018 30,700 4.00 13.03 26,700 30,700 30,700 100 3,070,000
15/01/2018 26,700 -4.10 -15.36 30,800 26,700 26,700 2,500 66,750,000
12/01/2018 32,000 -2.30 -7.19 34,300 32,000 30,500 5,600 179,200,000
11/01/2018 36,400 2.90 7.97 33,500 36,400 32,200 10,600 385,840,000
10/01/2018 33,500 -33.50 -100.00 33,500 0 0 0 0
09/01/2018 33,500 0.70 2.09 32,800 33,500 33,400 1,900 63,650,000
08/01/2018 33,300 1.30 3.90 32,000 33,300 30,200 1,500 49,950,000
05/01/2018 32,000 -32.00 -100.00 32,000 0 0 0 0
04/01/2018 32,000 1.40 4.38 30,600 32,000 32,000 300 9,600,000
03/01/2018 33,800 2.90 8.58 30,900 33,800 30,000 1,200 40,560,000
02/01/2018 30,200 -4.20 -13.91 34,400 33,000 30,200 400 12,080,000
29/12/2017 34,400 3.30 9.59 31,100 34,400 34,400 100 3,440,000
28/12/2017 34,500 1.70 4.93 32,800 34,500 30,000 1,700 58,650,000
27/12/2017 32,800 -32.80 -100.00 32,800 0 0 0 0
26/12/2017 32,800 0.80 2.44 32,000 32,900 32,700 700 22,960,000
25/12/2017 33,000 -1.90 -5.76 34,900 33,000 29,700 1,500 49,500,000
22/12/2017 34,900 -34.90 -100.00 34,900 0 0 0 0
21/12/2017 34,900 0.70 2.01 34,200 34,900 34,900 100 3,490,000
20/12/2017 34,900 2.70 7.74 32,200 34,900 34,000 400 13,960,000
19/12/2017 34,000 2.80 8.24 31,200 34,000 33,900 300 10,200,000
18/12/2017 31,600 2.20 6.96 29,400 31,600 29,400 1,400 44,240,000
15/12/2017 29,500 -0.20 -0.68 29,700 29,500 29,500 11,000 324,500,000
14/12/2017 29,700 -29.70 -100.00 29,700 0 0 0 0
13/12/2017 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 6,200 184,140,000
12/12/2017 29,500 0.10 0.34 29,400 29,500 29,500 1,000 29,500,000
11/12/2017 30,000 -29.40 -98.00 29,400 0 0 0 0
08/12/2017 29,100 -1.10 -3.78 30,200 29,200 29,100 2,000 58,200,000
07/12/2017 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 100 2,910,000
06/12/2017 29,100 0.00 ■■ 0.00 29,000 29,100 29,000 2,200 64,020,000
05/12/2017 29,000 0.10 0.35 29,100 29,100 29,000 3,200 92,800,000
04/12/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
01/12/2017 31,000 1.30 4.38 28,500 31,000 28,400 3,400 105,400,000
30/11/2017 29,700 0.40 1.37 29,800 29,800 29,600 5,500 163,350,000
29/11/2017 29,100 -0.80 -2.68 29,000 29,800 29,000 300 8,730,000
28/11/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
27/11/2017 30,000 1.50 5.26 29,500 30,000 29,500 1,100 33,000,000
24/11/2017 23,300 -4.10 -14.96 28,500 30,700 23,300 7,000 163,100,000
23/11/2017 28,600 0.20 0.70 27,100 28,600 27,100 1,200 34,320,000
22/11/2017 31,600 -0.40 -1.25 28,100 31,600 28,100 7,500 237,000,000
21/11/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
20/11/2017 32,000 0.80 2.56 32,000 32,000 32,000 100 3,200,000
17/11/2017 31,200 0.10 0.32 31,200 31,200 31,200 0 0
16/11/2017 31,100 0.00 ■■ 0.00 31,400 31,400 31,100 4,300 133,730,000
15/11/2017 31,100 -0.40 -1.27 31,600 31,600 31,100 4,500 139,950,000
14/11/2017 31,500 -3.50 -10.00 31,300 31,500 31,300 4,200 132,300,000
13/11/2017 35,000 1.00 2.94 37,400 37,400 35,000 300 10,500,000
10/11/2017 34,000 0.40 1.19 34,000 34,000 34,000 100 3,400,000
09/11/2017 33,600 -1.40 -4.00 33,600 33,600 33,600 200 6,720,000
08/11/2017 35,000 2.80 8.70 33,100 35,000 33,100 400 14,000,000
07/11/2017 32,200 -2.50 -7.20 32,000 34,500 32,000 500 16,100,000
06/11/2017 34,700 3.20 10.16 31,500 34,700 31,500 4,400 152,680,000
03/11/2017 31,500 -4.30 -12.01 31,500 31,500 31,500 300 9,450,000
02/11/2017 35,800 -1.60 -4.28 30,100 35,800 30,100 400 14,320,000
01/11/2017 37,400 2.80 8.09 34,000 37,400 34,000 1,100 41,140,000
31/10/2017 34,600 0.90 2.67 34,000 34,600 33,800 4,100 141,860,000
30/10/2017 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
27/10/2017 33,700 3.70 12.33 33,700 33,700 33,700 100 3,370,000
26/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
24/10/2017 30,000 1.70 6.01 29,400 30,000 29,400 1,100 33,000,000
23/10/2017 28,300 -1.70 -5.67 28,300 28,300 28,300 100 2,830,000
20/10/2017 30,000 0.90 3.09 32,900 32,900 30,000 200 6,000,000
19/10/2017 29,100 -3.90 -11.82 29,100 29,100 29,100 4,100 119,310,000
18/10/2017 33,000 -0.90 -2.65 33,600 33,900 33,000 3,200 105,600,000
17/10/2017 33,900 0.30 0.89 33,900 33,900 33,900 0 0
16/10/2017 33,600 -0.40 -1.18 34,000 34,000 33,600 2,600 87,360,000
13/10/2017 34,000 2.00 6.25 34,000 34,000 34,000 300 10,200,000
12/10/2017 32,000 -2.70 -7.78 32,000 32,000 32,000 100 3,200,000
11/10/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 900 31,230,000
10/10/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 500 17,350,000
09/10/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 300 10,410,000
06/10/2017 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 510 17,697,000
05/10/2017 34,700 0.70 2.06 34,700 34,700 34,700 0 0
04/10/2017 34,000 -6.00 -15.00 34,000 36,000 34,000 2,800 95,200,000
03/10/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
02/10/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
29/09/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
28/09/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
27/09/2017 40,000 4.20 11.73 40,000 40,000 40,000 100 4,000,000
26/09/2017 35,800 -1.70 -4.53 35,800 35,800 35,700 500 17,900,000
25/09/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
22/09/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 500 18,750,000
21/09/2017 37,500 -2.50 -6.25 37,500 37,500 37,500 200 7,500,000
20/09/2017 40,000 -1.00 -2.44 40,000 40,000 40,000 200 8,000,000
19/09/2017 41,000 3.30 8.75 41,000 41,000 41,000 1,500 61,500,000
18/09/2017 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
15/09/2017 37,700 1.70 4.72 37,700 37,700 37,700 200 7,540,000
14/09/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
13/09/2017 36,000 1.40 4.05 36,000 36,000 36,000 1,000 36,000,000
12/09/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
11/09/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
08/09/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
07/09/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
06/09/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
05/09/2017 34,600 0.00 ■■ 0.00 35,000 35,000 34,600 11,100 384,060,000
01/09/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
31/08/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
30/08/2017 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
29/08/2017 34,600 4.50 14.95 34,500 34,600 34,500 3,100 107,260,000
28/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
25/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
24/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
23/08/2017 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
22/08/2017 30,100 -3.90 -11.47 30,100 30,100 30,100 100 3,010,000
21/08/2017 34,000 -3.70 -9.81 34,000 34,000 34,000 700 23,800,000
18/08/2017 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
17/08/2017 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
16/08/2017 37,700 -0.30 -0.79 37,700 37,700 37,700 0 0
15/08/2017 38,000 2.40 6.74 36,000 38,000 36,000 6,400 243,200,000
14/08/2017 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
11/08/2017 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
10/08/2017 35,600 0.60 1.71 35,600 35,600 35,600 0 0
09/08/2017 35,000 0.20 0.57 36,000 36,000 35,000 800 28,000,000
08/08/2017 34,800 -0.50 -1.42 36,500 36,500 34,800 1,100 38,280,000
07/08/2017 35,300 -0.20 -0.56 35,300 35,300 35,300 10 353,000
04/08/2017 35,500 -5.60 -13.63 35,000 36,000 35,000 2,120 75,260,000
03/08/2017 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
02/08/2017 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
01/08/2017 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 0 0
31/07/2017 41,100 0.10 0.24 41,100 41,100 41,100 300 12,330,000
28/07/2017 41,000 -1.00 -2.38 41,000 41,000 41,000 500 20,500,000
27/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100 4,200,000
26/07/2017 42,000 0.00 ■■ 0.00 42,100 42,500 42,000 1,800 75,600,000
25/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 510 21,420,000
24/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 400 16,800,000
21/07/2017 42,000 0.00 ■■ 0.00 43,000 43,000 42,000 1,600 67,200,000
20/07/2017 42,000 1.00 2.44 41,000 42,000 41,000 2,800 117,600,000
19/07/2017 19,000 0.00 ■■ 0.00 19,000 20,000 18,000 400,000 7,800,000,000
19/07/2017 41,000 -0.60 -1.44 41,000 41,000 41,000 100 4,100,000
18/07/2017 41,600 -6.50 -13.51 40,900 41,600 40,900 400 16,640,000
18/07/2017 19,000 0.17 0.89 18,833 20,000 18,000 400,000 7,800,000,000
17/07/2017 48,100 0.10 0.21 48,100 48,100 48,100 1,000 48,100,000
17/07/2017 18,833 0.00 ■■ 0.00 18,833 20,000 18,000 900,000 17,050,000,000
16/07/2017 18,833 0.00 ■■ 0.00 18,833 20,000 18,000 900,000 17,050,000,000
15/07/2017 18,833 0.21 1.12 18,625 20,000 18,000 900,000 17,050,000,000
14/07/2017 48,000 0.30 0.63 51,000 51,000 47,700 8,300 398,400,000
14/07/2017 18,625 0.13 0.68 18,500 20,000 18,000 1,300,000 24,250,000,000
13/07/2017 47,700 0.00 ■■ 0.00 47,700 47,700 47,700 50 2,385,000
13/07/2017 18,500 0.00 ■■ 0.00 18,500 20,000 18,000 1,800,000 33,250,000,000
12/07/2017 47,700 6.20 14.94 47,700 47,700 47,700 4,000 190,800,000
12/07/2017 18,500 0.33 1.83 18,167 20,000 18,000 1,800,000 33,250,000,000
11/07/2017 41,500 5.40 14.96 41,500 41,500 41,000 22,500 933,750,000
11/07/2017 18,167 0.00 ■■ 0.00 18,167 18,500 18,000 1,400,000 25,450,000,000
10/07/2017 18,167 0.17 0.93 18,000 18,500 18,000 1,400,000 25,450,000,000
10/07/2017 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 200 7,220,000
09/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 900,000 16,200,000,000
08/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 900,000 16,200,000,000
07/07/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 900,000 16,200,000,000
06/07/2017 18,000 8.00 80.00 10,000 18,000 18,000 500,000 9,000,000,000
02/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
01/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
30/06/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
29/06/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
28/06/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
27/06/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
26/06/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
25/06/2014 10,000 -4.00 -28.57 14,000 10,000 10,000 20,000 200,000,000
24/06/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
23/06/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
22/06/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
21/06/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
20/06/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
19/06/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
18/06/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20,000 280,000,000
17/06/2011 14,000 0.00 ■■ 0.00 0 14,000 14,000 20,000 280,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp