Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 917.45 -22.71 (-2.42%)
  • HNX-Index 111.78 -2.03 (-1.78%)
  • UPCOM-Index 54.27 -0.19 (-0.35%)
CTCP Đầu Tư & Phát Triển Doanh Nghiệp Việt Nam
Vietnam Enterprise Investment And Development JSC
Mã CK:      FID      1.90      -1.90 (-100.00%)      (cập nhật 00:15 11/12/2017)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Dịch vụ - Cung ứng
Website: http://vndi.com.vn
AAA » Lịch sử giao dịch
Lọc theo thời gian
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/12/2017 1,900 0.00 ■■ 0.00 0 0 0 0 0
08/12/2017 1,900 0.10 5.56 1,800 1,900 1,800 157,000 298,300,000
07/12/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
06/12/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
05/12/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
04/12/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
01/12/2017 1,800 0.10 5.88 1,600 1,800 1,600 385,500 693,900,000
30/11/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
29/11/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
28/11/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
27/11/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
24/11/2017 1,700 0.10 6.25 1,600 1,700 1,600 311,930 530,281,000
23/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
22/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
21/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
20/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
17/11/2017 1,600 0.10 6.67 1,400 1,600 1,400 194,500 311,200,000
16/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
15/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
14/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
13/11/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
10/11/2017 1,500 -0.10 -6.25 1,500 1,500 1,500 33,800 50,700,000
09/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
08/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
07/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
06/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
03/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 22,100 35,360,000
02/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
01/11/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
31/10/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
30/10/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
27/10/2017 1,600 0.10 6.67 1,500 1,600 1,500 173,500 277,600,000
26/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
25/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
24/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
23/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
20/10/2017 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 186,800 280,200,000
19/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
18/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
17/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
16/10/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
13/10/2017 1,500 -0.10 -6.25 1,500 1,600 1,500 159,700 239,550,000
12/10/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
11/10/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
10/10/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
09/10/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
06/10/2017 1,600 -0.10 -5.88 1,600 1,700 1,600 81,700 130,720,000
05/10/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
04/10/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
03/10/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
02/10/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
29/09/2017 1,700 0.00 ■■ 0.00 1,800 1,800 1,600 243,400 413,780,000
28/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
27/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
26/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
25/09/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
22/09/2017 1,700 0.10 6.25 1,700 1,700 1,700 11,815 20,085,500
21/09/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
20/09/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
19/09/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
18/09/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
15/09/2017 1,600 0.10 6.67 1,600 1,600 1,600 230,010 368,016,000
14/09/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
13/09/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
12/09/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
11/09/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
08/09/2017 1,500 0.10 7.14 1,500 1,500 1,500 176,300 264,450,000
07/09/2017 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 0 0
06/09/2017 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 0 0
05/09/2017 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 0 0
01/09/2017 1,400 -0.10 -6.67 1,500 1,600 1,400 360,400 504,560,000
31/08/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
30/08/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
29/08/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
28/08/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 0 0
25/08/2017 1,500 -0.10 -6.25 1,500 1,600 1,500 102,800 154,200,000
24/08/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
23/08/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
22/08/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
21/08/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
18/08/2017 1,600 -0.10 -5.88 1,600 1,600 1,600 358,640 573,824,000
17/08/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
16/08/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
15/08/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
14/08/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
11/08/2017 1,700 -0.10 -5.56 1,700 1,700 1,700 107,800 183,260,000
10/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
09/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
08/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
07/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
04/08/2017 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 66,800 120,240,000
03/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
02/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
01/08/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
31/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
28/07/2017 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 19,600 35,280,000
27/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
26/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
25/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
24/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
21/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 6,200 11,160,000
20/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
19/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
18/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
17/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
14/07/2017 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 56,300 101,340,000
13/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
12/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
11/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
10/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
07/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 76,740 138,132,000
06/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
05/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
04/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
03/07/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
30/06/2017 1,800 0.10 5.88 1,800 1,800 1,800 72,930 131,274,000
29/06/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
28/06/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
27/06/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
26/06/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
23/06/2017 1,700 0.10 6.25 1,600 1,700 1,600 243,220 413,474,000
22/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
21/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
20/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
19/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
16/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 7,400 11,840,000
15/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
14/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
13/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
12/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
09/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 331,000 529,600,000
08/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
07/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
06/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
05/06/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
02/06/2017 1,600 -0.10 -5.88 1,700 1,700 1,600 311,500 498,400,000
01/06/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
31/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
30/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
29/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
26/05/2017 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 362,110 615,587,000
25/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
24/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
23/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
22/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
19/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 116,310 197,727,000
18/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
17/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
16/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
15/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
12/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 54,900 93,330,000
11/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
10/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
09/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
08/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
05/05/2017 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 16,800 28,560,000
04/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
03/05/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
28/04/2017 1,700 0.10 6.25 1,600 1,700 1,600 71,500 121,550,000
27/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
26/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
25/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
24/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
21/04/2017 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 36,700 58,720,000
20/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
19/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
18/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
17/04/2017 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 0 0
14/04/2017 1,600 -0.10 -5.88 1,600 1,600 1,600 59,900 95,840,000
13/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
12/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
11/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
10/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
07/04/2017 1,700 0.00 ■■ 0.00 1,600 1,800 1,600 237,500 403,750,000
05/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
04/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
03/04/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
31/03/2017 1,700 -0.10 -5.56 1,700 1,800 1,700 148,900 253,130,000
30/03/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
29/03/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
28/03/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
27/03/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
24/03/2017 1,800 -0.10 -5.26 1,900 1,900 1,800 115,910 208,638,000
23/03/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
22/03/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
21/03/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
20/03/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
17/03/2017 1,900 -0.10 -5.00 1,800 2,100 1,800 111,700 212,230,000
16/03/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
15/03/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
14/03/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
13/03/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
10/03/2017 2,000 -0.20 -9.09 2,100 2,100 2,000 225,000 450,000,000
09/03/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
08/03/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
07/03/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
06/03/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
03/03/2017 2,200 0.20 10.00 2,100 2,200 1,800 608,560 1,338,832,000
02/03/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
01/03/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
28/02/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
27/02/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
24/02/2017 2,000 0.10 5.26 2,000 2,000 2,000 502,495 1,004,990,000
23/02/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
22/02/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
21/02/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
20/02/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
17/02/2017 1,900 0.10 5.56 1,900 1,900 1,900 606,354 1,152,072,600
16/02/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
15/02/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
14/02/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
13/02/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
10/02/2017 1,800 0.10 5.88 1,700 1,800 1,600 763,090 1,373,562,000
09/02/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
08/02/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
07/02/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
06/02/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
03/02/2017 1,700 -0.10 -5.56 1,700 1,800 1,700 1,163,854 1,978,551,800
02/02/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
25/01/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
24/01/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
23/01/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 0 0
20/01/2017 1,800 -0.10 -5.26 1,800 1,800 1,800 2,300 4,140,000
19/01/2017 1,900 -0.20 -9.52 1,900 1,900 1,900 46,668 88,669,200
18/01/2017 2,100 -0.20 -8.70 2,200 2,200 2,100 21,025 44,152,500
17/01/2017 2,300 0.10 4.55 2,300 2,400 2,200 372,600 856,980,000
16/01/2017 2,200 0.20 10.00 2,100 2,200 2,100 208,600 458,920,000
13/01/2017 2,000 0.10 5.26 2,000 2,000 2,000 140,200 280,400,000
12/01/2017 1,900 -0.20 -9.52 2,000 2,100 1,900 225,800 429,020,000
11/01/2017 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 205,850 432,285,000
10/01/2017 2,100 -0.10 -4.55 2,100 2,100 2,000 129,710 272,391,000
09/01/2017 2,200 0.10 4.76 2,100 2,200 2,000 112,750 248,050,000
06/01/2017 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 276,410 580,461,000
05/01/2017 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 272,600 572,460,000
04/01/2017 2,100 -0.10 -4.55 2,200 2,300 2,100 110,470 231,987,000
03/01/2017 2,200 0.10 4.76 2,200 2,300 2,100 356,820 785,004,000
30/12/2016 2,100 -0.10 -4.55 2,400 2,400 2,100 555,500 1,166,550,000
29/12/2016 2,200 0.20 10.00 2,100 2,200 2,100 167,710 368,962,000
28/12/2016 2,000 0.10 5.26 1,900 2,000 1,900 385,300 770,600,000
27/12/2016 1,900 -0.10 -5.00 2,000 2,100 1,900 194,180 368,942,000
26/12/2016 2,000 -0.10 -4.76 2,000 2,200 2,000 710,930 1,421,860,000
23/12/2016 2,100 -0.10 -4.55 2,000 2,300 2,000 651,440 1,368,024,000
22/12/2016 2,200 -0.20 -8.33 2,200 2,500 2,200 1,738,822 3,825,408,400
21/12/2016 2,400 -0.20 -7.69 2,800 2,800 2,400 2,080,000 4,992,000,000
20/12/2016 2,600 0.20 8.33 2,600 2,600 2,600 295,200 767,520,000
19/12/2016 2,400 0.20 9.09 2,300 2,400 2,300 906,810 2,176,344,000
16/12/2016 2,200 0.20 10.00 2,100 2,200 2,000 752,690 1,655,918,000
15/12/2016 2,000 0.10 5.26 2,000 2,000 2,000 374,500 749,000,000
14/12/2016 1,900 0.10 5.56 1,900 1,900 1,900 1,051,650 1,998,135,000
13/12/2016 1,800 0.10 5.88 1,600 1,800 1,600 837,000 1,506,600,000
12/12/2016 1,700 -0.10 -5.56 1,900 1,900 1,700 3,321,400 5,646,380,000
09/12/2016 1,800 0.10 5.88 1,800 1,800 1,800 213,900 385,020,000
08/12/2016 1,700 0.10 6.25 1,700 1,700 1,700 813,040 1,382,168,000
07/12/2016 1,600 0.10 6.67 1,600 1,600 1,500 871,200 1,393,920,000
06/12/2016 1,500 0.10 7.14 1,400 1,500 1,400 799,700 1,199,550,000
05/12/2016 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 283,000 396,200,000
02/12/2016 1,400 -0.10 -6.67 1,500 1,500 1,400 410,200 574,280,000
01/12/2016 1,500 0.10 7.14 1,300 1,500 1,300 585,430 878,145,000
30/11/2016 1,400 -0.10 -6.67 1,400 1,500 1,400 1,236,500 1,731,100,000
29/11/2016 1,500 -0.10 -6.25 1,600 1,600 1,500 613,200 919,800,000
28/11/2016 1,600 0.00 ■■ 0.00 1,700 1,700 1,500 864,000 1,382,400,000
25/11/2016 1,600 0.10 6.67 1,400 1,600 1,400 2,551,400 4,082,240,000
24/11/2016 1,500 -0.10 -6.25 1,500 1,500 1,500 87,200 130,800,000
23/11/2016 1,600 -0.10 -5.88 1,600 1,600 1,600 124,300 198,880,000
22/11/2016 1,700 -0.10 -5.56 1,700 1,700 1,700 111,800 190,060,000
21/11/2016 1,800 -0.20 -10.00 1,900 2,000 1,800 623,000 1,121,400,000
18/11/2016 2,000 0.00 ■■ 0.00 2,000 2,100 1,900 656,100 1,312,200,000
17/11/2016 2,000 -0.10 -4.76 1,900 2,200 1,900 2,912,840 5,825,680,000
16/11/2016 2,100 -0.20 -8.70 2,100 2,100 2,100 522,400 1,097,040,000
15/11/2016 2,300 -0.20 -8.00 2,300 2,300 2,300 392,800 903,440,000
14/11/2016 2,500 -0.20 -7.41 2,700 2,700 2,500 550,800 1,377,000,000
11/11/2016 2,700 0.00 ■■ 0.00 2,500 2,900 2,500 3,788,601 10,229,222,700
10/11/2016 2,700 -0.30 -10.00 2,700 2,700 2,700 2,725,500 7,358,850,000
09/11/2016 3,000 -0.30 -9.09 3,000 3,000 3,000 7,000 21,000,000
08/11/2016 3,300 -0.30 -8.33 3,300 3,300 3,300 8,245 27,208,500
07/11/2016 3,600 -0.40 -10.00 3,600 3,600 3,600 9,200 33,120,000
04/11/2016 4,000 -0.40 -9.09 4,000 4,000 4,000 6,700 26,800,000
03/11/2016 4,400 -0.40 -8.33 4,400 4,400 4,400 56,500 248,600,000
02/11/2016 4,800 -0.50 -9.43 4,800 4,800 4,800 39,500 189,600,000
01/11/2016 5,300 -0.50 -8.62 5,300 5,300 5,300 1,500 7,950,000
31/10/2016 5,800 -0.60 -9.38 5,800 5,800 5,800 1,500 8,700,000
28/10/2016 6,400 -0.70 -9.86 6,400 6,400 6,400 200 1,280,000
27/10/2016 7,100 -0.70 -8.97 7,100 7,100 7,100 1,400 9,940,000
26/10/2016 7,800 -0.80 -9.30 7,800 7,800 7,800 3,500 27,300,000
25/10/2016 8,600 -1.60 -15.69 8,600 8,600 8,600 10,000 86,000,000
24/10/2016 10,200 -1.10 -9.73 10,200 10,200 10,200 3,000 30,600,000
21/10/2016 11,300 -1.20 -9.60 11,300 11,300 11,300 320 3,616,000
20/10/2016 12,500 -1.30 -9.42 12,500 12,500 12,500 1,050 13,125,000
19/10/2016 13,800 -1.50 -9.80 13,800 13,800 13,800 2,000 27,600,000
18/10/2016 15,300 -1.70 -10.00 15,300 15,300 15,300 600 9,180,000
17/10/2016 17,000 -1.70 -9.09 18,600 18,600 17,000 2,900 49,300,000
14/10/2016 18,700 0.20 1.08 18,600 18,700 18,300 125,600 2,348,720,000
13/10/2016 18,500 -0.20 -1.07 18,700 18,700 18,500 125,100 2,314,350,000
12/10/2016 18,700 0.00 ■■ 0.00 18,600 18,800 18,500 114,200 2,135,540,000
11/10/2016 18,700 0.00 ■■ 0.00 18,600 18,700 18,500 145,860 2,727,582,000
10/10/2016 18,700 0.10 0.54 18,500 18,700 16,800 218,900 4,093,430,000
07/10/2016 18,600 0.00 ■■ 0.00 18,500 18,700 18,500 179,070 3,330,702,000
06/10/2016 18,600 0.00 ■■ 0.00 18,500 18,600 18,500 99,700 1,854,420,000
05/10/2016 18,600 0.00 ■■ 0.00 18,500 18,700 18,300 371,249 6,905,231,400
04/10/2016 18,600 0.10 0.54 18,400 18,700 18,300 432,600 8,046,360,000
03/10/2016 18,500 0.10 0.54 18,400 18,500 18,200 383,500 7,094,750,000
30/09/2016 18,400 0.10 0.55 18,300 18,500 18,300 340,400 6,263,360,000
29/09/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 168,700 3,087,210,000
28/09/2016 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 233,800 4,278,540,000
27/09/2016 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 321,051 5,875,233,300
26/09/2016 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 161,700 2,959,110,000
23/09/2016 18,300 0.00 ■■ 0.00 18,300 18,400 18,200 569,400 10,420,020,000
22/09/2016 18,300 0.00 ■■ 0.00 18,300 18,400 18,300 466,300 8,533,290,000
21/09/2016 18,300 0.10 0.55 18,200 18,400 18,200 352,400 6,448,920,000
20/09/2016 18,200 0.00 ■■ 0.00 18,200 18,300 18,100 395,800 7,203,560,000
19/09/2016 18,200 0.00 ■■ 0.00 18,200 18,300 18,100 304,100 5,534,620,000
16/09/2016 18,200 0.00 ■■ 0.00 18,200 18,400 18,200 284,110 5,170,802,000
15/09/2016 18,200 0.00 ■■ 0.00 18,200 18,400 18,200 91,300 1,661,660,000
14/09/2016 18,200 0.10 0.55 18,100 18,300 18,100 86,830 1,580,306,000
13/09/2016 18,100 0.10 0.56 18,000 18,100 18,000 104,500 1,891,450,000
12/09/2016 18,000 0.10 0.56 17,900 18,000 17,800 137,600 2,476,800,000
09/09/2016 17,900 0.00 ■■ 0.00 17,800 18,000 16,200 298,100 5,335,990,000
08/09/2016 17,900 0.20 1.13 17,800 17,900 17,600 413,500 7,401,650,000
07/09/2016 17,700 -0.10 -0.56 17,700 17,800 17,600 590,400 10,450,080,000
06/09/2016 17,800 0.10 0.56 17,700 17,800 17,600 230,900 4,110,020,000
05/09/2016 17,700 -0.10 -0.56 17,700 17,800 17,600 199,010 3,522,477,000
01/09/2016 17,800 -0.10 -0.56 17,900 18,000 17,800 159,200 2,833,760,000
31/08/2016 17,900 -0.10 -0.56 17,900 18,200 17,900 446,300 7,988,770,000
30/08/2016 18,000 -0.40 -2.17 19,200 19,200 17,800 244,500 4,401,000,000
29/08/2016 18,400 0.80 4.55 17,600 18,400 17,500 467,900 8,609,360,000
26/08/2016 17,600 0.10 0.57 17,500 17,600 17,500 411,800 7,247,680,000
25/08/2016 17,500 0.70 4.17 16,700 17,500 16,500 295,634 5,173,595,000
24/08/2016 16,800 0.00 ■■ 0.00 16,700 17,000 16,700 580,100 9,745,680,000
23/08/2016 16,800 0.10 0.60 16,700 17,000 16,700 443,800 7,455,840,000
22/08/2016 16,700 -0.10 -0.60 16,800 16,800 16,700 238,610 3,984,787,000
19/08/2016 16,800 0.20 1.20 16,600 16,900 16,600 182,361 3,063,664,800
18/08/2016 16,600 0.40 2.47 16,200 16,600 16,200 243,730 4,045,918,000
17/08/2016 16,200 0.20 1.25 16,000 16,200 15,800 85,100 1,378,620,000
16/08/2016 16,000 -0.10 -0.62 16,000 16,100 16,000 200,500 3,208,000,000
15/08/2016 16,100 0.00 ■■ 0.00 16,000 16,200 16,000 116,960 1,883,056,000
12/08/2016 16,100 0.20 1.26 15,900 16,500 15,000 150,500 2,423,050,000
11/08/2016 15,900 1.40 9.66 15,900 15,900 15,800 87,605 1,392,919,500
10/08/2016 14,500 1.30 9.85 13,300 14,500 13,300 261,800 3,796,100,000
09/08/2016 13,200 0.50 3.94 12,700 13,200 12,700 62,000 818,400,000
08/08/2016 12,700 0.10 0.79 12,900 12,900 12,400 113,410 1,440,307,000
05/08/2016 12,600 -0.90 -6.67 13,400 13,400 12,600 30,600 385,560,000
04/08/2016 13,500 0.50 3.85 11,900 13,500 11,900 95,800 1,293,300,000
03/08/2016 13,000 0.00 ■■ 0.00 12,400 13,000 11,700 109,700 1,426,100,000
02/08/2016 13,000 1.00 8.33 12,000 13,000 11,700 102,600 1,333,800,000
01/08/2016 12,000 0.00 ■■ 0.00 12,000 12,900 11,600 80,600 967,200,000
29/07/2016 12,000 -0.10 -0.83 12,100 12,100 12,000 60,221 722,652,000
28/07/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 65,100 787,710,000
27/07/2016 12,100 0.00 ■■ 0.00 12,100 12,400 12,100 105,780 1,279,938,000
26/07/2016 12,100 1.10 10.00 9,900 12,100 9,900 112,520 1,361,492,000
25/07/2016 11,000 -1.20 -9.84 11,000 11,000 11,000 69,110 760,210,000
22/07/2016 12,200 -1.30 -9.63 12,200 12,200 12,200 120 1,464,000
21/07/2016 13,500 -1.50 -10.00 13,500 13,500 13,500 100 1,350,000
20/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
19/07/2016 15,000 -1.60 -9.64 15,000 15,000 15,000 110 1,650,000
18/07/2016 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10 166,000
15/07/2016 16,600 -1.80 -9.78 16,600 16,600 16,600 200 3,320,000
14/07/2016 18,400 -2.00 -9.80 18,400 18,400 18,400 100 1,840,000
13/07/2016 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
12/07/2016 20,400 -2.20 -9.73 22,900 22,900 20,400 1,900 38,760,000
11/07/2016 22,600 -2.50 -9.96 25,100 25,500 22,600 107,500 2,429,500,000
08/07/2016 25,100 1.20 5.02 23,900 25,100 23,900 114,400 2,871,440,000
07/07/2016 23,900 0.70 3.02 23,200 23,900 23,200 131,600 3,145,240,000
06/07/2016 23,200 0.10 0.43 23,100 23,200 22,800 220,100 5,106,320,000
05/07/2016 23,100 0.90 4.05 22,200 23,100 22,100 151,710 3,504,501,000
04/07/2016 22,200 0.00 ■■ 0.00 22,200 22,400 21,300 300,910 6,680,202,000
01/07/2016 22,200 0.20 0.91 22,000 22,200 21,300 316,900 7,035,180,000
30/06/2016 22,000 0.10 0.46 21,900 22,300 21,600 351,100 7,724,200,000
29/06/2016 21,900 0.40 1.86 21,500 21,900 21,000 395,600 8,663,640,000
28/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 20,400 287,500 6,181,250,000
27/06/2016 21,500 1.00 4.88 20,500 22,000 19,900 406,681 8,743,641,500
24/06/2016 20,500 1.50 7.89 19,000 20,900 18,800 246,829 5,059,994,500
23/06/2016 19,000 1.50 8.57 17,500 19,000 16,800 395,400 7,512,600,000
22/06/2016 17,500 -0.10 -0.57 17,600 17,600 16,700 293,520 5,136,600,000
21/06/2016 17,600 0.10 0.57 17,500 17,900 16,000 240,700 4,236,320,000
20/06/2016 17,500 0.20 1.16 17,300 17,800 16,900 274,620 4,805,850,000
17/06/2016 17,300 0.40 2.37 16,900 17,300 15,300 626,880 10,845,024,000
16/06/2016 16,900 -1.10 -6.11 18,000 18,000 16,800 355,800 6,013,020,000
15/06/2016 18,000 -1.50 -7.69 19,500 20,000 18,000 277,130 4,988,340,000
14/06/2016 19,500 -0.90 -4.41 20,400 21,000 18,800 309,700 6,039,150,000
13/06/2016 20,400 1.50 7.94 18,900 20,600 18,000 472,800 9,645,120,000
10/06/2016 18,900 0.80 4.42 18,100 18,900 17,800 298,581 5,643,180,900
09/06/2016 18,100 0.60 3.43 17,500 18,100 17,000 398,270 7,208,687,000
08/06/2016 17,500 0.90 5.42 16,600 18,200 16,500 358,700 6,277,250,000
07/06/2016 16,600 0.30 1.84 16,300 16,900 16,000 311,900 5,177,540,000
06/06/2016 16,300 -0.30 -1.81 16,600 17,000 16,000 378,520 6,169,876,000
03/06/2016 16,600 -0.10 -0.60 16,700 16,800 16,000 370,500 6,150,300,000
02/06/2016 16,700 0.30 1.83 16,400 17,000 15,500 478,310 7,987,777,000
01/06/2016 16,400 0.60 3.80 15,800 16,600 15,100 386,950 6,345,980,000
31/05/2016 15,800 0.50 3.27 15,300 15,900 15,100 354,600 5,602,680,000
30/05/2016 15,300 0.20 1.32 15,100 15,300 14,500 298,100 4,560,930,000
27/05/2016 15,100 0.10 0.67 15,100 15,100 14,200 379,900 5,736,490,000
26/05/2016 15,000 0.30 2.04 14,700 15,100 14,200 345,650 5,184,750,000
25/05/2016 14,700 0.30 2.08 14,500 15,000 14,100 408,170 6,000,099,000
24/05/2016 14,400 0.40 2.86 14,100 15,000 13,600 342,000 4,924,800,000
23/05/2016 14,000 0.10 0.72 13,900 14,000 13,500 343,400 4,807,600,000
20/05/2016 13,900 0.20 1.46 13,800 13,900 13,300 362,830 5,043,337,000
19/05/2016 13,700 -0.10 -0.72 13,800 13,800 13,200 350,800 4,805,960,000
18/05/2016 13,800 0.00 ■■ 0.00 13,400 13,900 13,300 209,500 2,891,100,000
17/05/2016 13,800 0.30 2.22 13,500 14,000 13,200 186,120 2,568,456,000
16/05/2016 13,500 0.50 3.85 13,000 13,500 13,000 138,900 1,875,150,000
13/05/2016 13,000 -0.40 -2.99 13,000 13,000 12,100 150,100 1,951,300,000
12/05/2016 13,400 0.10 0.75 13,100 13,800 13,000 223,800 2,998,920,000
11/05/2016 13,300 0.30 2.31 13,000 13,300 12,000 238,910 3,177,503,000
10/05/2016 13,000 -0.40 -2.99 13,400 13,400 13,000 240,200 3,122,600,000
09/05/2016 13,400 -0.30 -2.19 13,700 14,200 13,100 286,900 3,844,460,000
06/05/2016 13,700 -0.50 -3.52 14,100 14,200 13,500 466,600 6,392,420,000
05/05/2016 14,200 0.30 2.16 13,900 14,200 13,600 486,930 6,914,406,000
04/05/2016 13,900 0.40 2.96 13,400 13,900 13,400 301,500 4,190,850,000
29/04/2016 13,500 0.10 0.75 13,400 13,600 13,000 359,800 4,857,300,000
28/04/2016 13,400 0.10 0.75 13,300 13,600 13,200 334,390 4,480,826,000
27/04/2016 13,300 0.10 0.76 13,200 13,500 13,000 292,700 3,892,910,000
26/04/2016 13,200 0.20 1.54 13,000 13,200 12,900 288,550 3,808,860,000
25/04/2016 13,000 -0.50 -3.70 13,600 13,600 12,900 282,000 3,666,000,000
22/04/2016 13,500 1.20 9.76 12,300 13,500 12,000 442,610 5,975,235,000
21/04/2016 12,300 0.30 2.50 12,000 12,300 11,900 360,500 4,434,150,000
20/04/2016 12,000 0.00 ■■ 0.00 12,000 12,200 11,800 227,700 2,732,400,000
19/04/2016 12,000 -0.40 -3.23 12,500 12,500 12,000 166,600 1,999,200,000
15/04/2016 12,400 0.10 0.81 12,300 12,700 12,200 283,800 3,519,120,000
14/04/2016 12,300 0.10 0.82 12,200 12,600 12,200 380,700 4,682,610,000
13/04/2016 12,200 0.00 ■■ 0.00 12,300 12,800 12,200 444,400 5,421,680,000
12/04/2016 12,200 -0.10 -0.81 12,300 12,400 12,000 351,600 4,289,520,000
11/04/2016 12,300 0.10 0.82 12,200 12,300 12,000 416,050 5,117,415,000
08/04/2016 12,200 0.10 0.83 12,000 12,300 12,000 369,100 4,503,020,000
07/04/2016 12,100 -0.10 -0.82 12,200 12,300 11,900 351,300 4,250,730,000
06/04/2016 12,200 0.50 4.27 11,700 12,200 11,700 422,600 5,155,720,000
05/04/2016 11,700 0.10 0.86 11,600 11,700 11,500 325,400 3,807,180,000
04/04/2016 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 321,650 3,731,140,000
01/04/2016 11,600 0.10 0.87 11,500 11,600 11,300 340,800 3,953,280,000
31/03/2016 11,500 -0.20 -1.71 11,700 11,700 11,300 262,900 3,023,350,000
30/03/2016 11,700 -0.20 -1.68 11,900 12,000 11,500 397,200 4,647,240,000
29/03/2016 11,900 -0.20 -1.65 12,300 12,400 11,600 313,300 3,728,270,000
28/03/2016 12,100 -0.40 -3.20 12,700 12,700 11,800 383,930 4,645,553,000
25/03/2016 12,500 1.10 9.65 12,300 12,500 12,000 736,500 9,206,250,000
24/03/2016 12,700 -0.60 -4.51 13,300 13,800 12,700 408,500 5,187,950,000
23/03/2016 13,300 -0.40 -2.92 13,700 14,100 13,200 468,700 6,233,710,000
22/03/2016 13,700 0.00 ■■ 0.00 13,400 14,000 13,300 484,200 6,633,540,000
21/03/2016 13,700 -0.50 -3.52 14,200 14,600 13,700 511,541 7,008,111,700
18/03/2016 14,200 -0.60 -4.05 14,800 15,000 14,200 517,700 7,351,340,000
17/03/2016 14,800 0.20 1.37 14,500 15,000 13,900 1,015,200 15,024,960,000
16/03/2016 14,600 0.10 0.69 15,600 15,700 14,000 593,720 8,668,312,000
15/03/2016 14,500 0.20 1.40 14,300 14,600 14,000 561,250 8,138,125,000
14/03/2016 14,300 0.00 ■■ 0.00 15,600 15,700 14,000 557,575 7,973,322,500
11/03/2016 14,300 1.30 10.00 12,900 14,300 12,600 960,840 13,740,012,000
10/03/2016 13,000 0.10 0.78 12,900 13,000 12,700 485,600 6,312,800,000
09/03/2016 12,900 0.20 1.57 12,700 13,100 12,600 554,750 7,156,275,000
08/03/2016 12,700 0.10 0.79 12,600 12,800 12,300 308,635 3,919,664,500
07/03/2016 12,600 -0.40 -3.08 13,000 13,100 12,500 561,825 7,078,995,000
04/03/2016 13,000 0.30 2.36 12,700 13,900 12,400 659,075 8,567,975,000
03/03/2016 12,700 0.10 0.79 13,000 13,000 12,400 415,605 5,278,183,500
02/03/2016 12,600 0.00 ■■ 0.00 12,600 12,800 12,300 627,055 7,900,893,000
01/03/2016 12,600 0.00 ■■ 0.00 13,000 13,000 12,300 599,900 7,558,740,000
29/02/2016 12,600 0.20 1.61 12,400 12,800 12,200 585,300 7,374,780,000
26/02/2016 12,400 0.10 0.81 12,300 12,600 12,200 573,800 7,115,120,000
25/02/2016 12,300 0.10 0.82 12,700 12,700 12,200 536,200 6,595,260,000
24/02/2016 12,200 0.00 ■■ 0.00 12,200 12,500 11,800 508,620 6,205,164,000
23/02/2016 12,200 -0.40 -3.17 12,600 12,700 12,100 527,500 6,435,500,000
22/02/2016 12,600 0.00 ■■ 0.00 12,500 12,700 12,000 429,600 5,412,960,000
19/02/2016 12,600 0.90 7.69 11,600 12,800 11,200 540,040 6,804,504,000
18/02/2016 11,700 -0.20 -1.68 11,900 11,900 11,400 300,300 3,513,510,000
17/02/2016 11,900 0.00 ■■ 0.00 11,900 12,000 11,600 288,900 3,437,910,000
16/02/2016 11,900 0.00 ■■ 0.00 12,600 12,600 11,900 260,700 3,102,330,000
15/02/2016 11,900 -0.10 -0.83 12,000 12,100 11,800 213,800 2,544,220,000
05/02/2016 12,000 0.10 0.84 11,900 12,000 11,300 300,800 3,609,600,000
04/02/2016 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 153,200 1,823,080,000
03/02/2016 11,900 0.10 0.85 11,800 12,000 11,800 126,800 1,508,920,000
02/02/2016 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 158,300 1,867,940,000
01/02/2016 11,800 0.20 1.72 11,600 12,000 11,400 246,000 2,902,800,000
29/01/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,300 114,700 1,330,520,000
28/01/2016 11,600 -0.10 -0.85 11,600 11,700 11,100 142,820 1,656,712,000
27/01/2016 11,700 0.20 1.74 11,500 12,000 11,500 251,910 2,947,347,000
26/01/2016 11,500 -0.60 -4.96 12,100 12,100 11,400 161,600 1,858,400,000
25/01/2016 12,100 0.50 4.31 11,600 12,100 11,600 256,440 3,102,924,000
22/01/2016 11,600 0.60 5.45 11,000 11,800 10,900 223,020 2,587,032,000
21/01/2016 11,000 -0.10 -0.90 11,100 11,200 11,000 207,200 2,279,200,000
20/01/2016 11,100 0.00 ■■ 0.00 11,100 11,400 10,900 202,100 2,243,310,000
19/01/2016 11,100 0.40 3.74 10,800 11,100 10,700 231,600 2,570,760,000
18/01/2016 10,700 -0.60 -5.31 11,300 11,300 10,200 255,600 2,734,920,000
15/01/2016 11,300 -0.10 -0.88 11,400 11,600 11,300 273,230 3,087,499,000
14/01/2016 11,400 -0.10 -0.87 11,500 11,600 11,100 256,500 2,924,100,000
13/01/2016 11,500 0.10 0.88 12,500 12,500 11,400 372,600 4,284,900,000
12/01/2016 11,400 0.10 0.88 12,400 12,400 11,300 370,100 4,219,140,000
11/01/2016 11,300 0.30 2.73 11,200 12,100 11,100 350,110 3,956,243,000
08/01/2016 11,000 -0.30 -2.65 12,400 12,400 11,000 257,600 2,833,600,000
07/01/2016 11,300 -0.30 -2.59 11,600 11,600 11,200 149,390 1,688,107,000
06/01/2016 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 170,820 1,981,512,000
05/01/2016 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 138,200 1,603,120,000
04/01/2016 11,600 0.00 ■■ 0.00 11,300 12,200 10,900 314,210 3,644,836,000
31/12/2015 11,600 0.70 6.42 10,900 11,800 10,900 342,710 3,975,436,000
30/12/2015 10,900 -0.10 -0.91 10,800 11,100 10,700 355,820 3,878,438,000
29/12/2015 11,000 -0.40 -3.51 11,200 11,200 10,800 316,400 3,480,400,000
28/12/2015 11,400 0.00 ■■ 0.00 11,400 12,000 11,000 353,340 4,028,076,000
25/12/2015 11,400 0.80 7.55 10,000 11,600 9,900 316,600 3,609,240,000
24/12/2015 10,600 -0.90 -7.83 11,200 11,600 10,500 345,850 3,666,010,000
23/12/2015 11,500 -1.20 -9.45 12,800 12,800 11,500 517,910 5,955,965,000
22/12/2015 12,700 -0.40 -3.05 14,400 14,400 12,400 328,400 4,170,680,000
21/12/2015 13,100 -0.20 -1.50 13,300 13,400 12,900 391,112 5,123,567,200
18/12/2015 13,300 0.20 1.53 13,800 13,800 13,000 373,810 4,971,673,000
17/12/2015 13,100 -0.20 -1.50 13,700 13,700 12,600 423,870 5,552,697,000
16/12/2015 13,300 0.20 1.53 13,100 13,600 13,100 389,102 5,175,056,600
15/12/2015 13,100 0.50 3.97 12,600 13,300 12,600 372,525 4,880,077,500
14/12/2015 12,600 0.60 5.00 13,200 13,200 12,000 405,250 5,106,150,000
11/12/2015 12,000 0.00 ■■ 0.00 13,200 13,200 11,500 362,150 4,345,800,000
10/12/2015 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 296,560 3,558,720,000
09/12/2015 12,000 0.30 2.56 11,600 12,300 11,600 361,660 4,339,920,000
08/12/2015 11,700 0.40 3.54 11,300 11,800 11,300 304,650 3,564,405,000
07/12/2015 11,300 0.10 0.89 12,300 12,300 11,200 320,100 3,617,130,000
04/12/2015 11,200 0.00 ■■ 0.00 11,200 11,300 10,900 298,010 3,337,712,000
03/12/2015 11,200 0.20 1.82 11,000 11,400 10,900 278,530 3,119,536,000
02/12/2015 11,000 0.10 0.92 10,900 11,100 10,700 268,100 2,949,100,000
01/12/2015 10,900 -0.10 -0.91 11,000 11,100 10,000 210,770 2,297,393,000
30/11/2015 11,000 0.00 ■■ 0.00 11,000 11,200 10,800 184,200 2,026,200,000
27/11/2015 11,000 0.10 0.92 11,100 11,500 10,900 136,700 1,503,700,000
26/11/2015 10,900 -0.10 -0.91 12,100 12,100 10,900 170,700 1,860,630,000
25/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 153,500 1,688,500,000
24/11/2015 11,000 -0.20 -1.79 12,300 12,300 10,700 154,800 1,702,800,000
23/11/2015 11,200 -0.40 -3.45 11,600 11,600 11,000 145,400 1,628,480,000
20/11/2015 11,600 0.00 ■■ 0.00 11,800 11,800 11,400 166,200 1,927,920,000
19/11/2015 11,600 -0.20 -1.69 11,800 11,800 11,300 129,000 1,496,400,000
18/11/2015 11,800 0.00 ■■ 0.00 11,000 11,900 11,000 234,800 2,770,640,000
17/11/2015 11,800 0.10 0.85 11,800 11,900 11,300 192,300 2,269,140,000
16/11/2015 11,700 0.00 ■■ 0.00 12,800 12,800 11,500 156,900 1,835,730,000
13/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,200 176,400 2,063,880,000
12/11/2015 11,700 -0.10 -0.85 11,800 11,900 11,500 137,900 1,613,430,000
11/11/2015 11,800 0.00 ■■ 0.00 12,700 12,700 11,700 107,500 1,268,500,000
10/11/2015 11,800 0.80 7.27 11,500 12,100 11,000 260,810 3,077,558,000
09/11/2015 11,000 0.20 1.85 11,000 11,000 10,800 128,600 1,414,600,000
06/11/2015 10,800 -0.20 -1.82 11,600 11,600 10,800 147,600 1,594,080,000
05/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 217,400 2,391,400,000
04/11/2015 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 174,200 1,916,200,000
03/11/2015 11,000 0.00 ■■ 0.00 10,800 11,000 10,600 181,600 1,997,600,000
02/11/2015 11,000 0.00 ■■ 0.00 11,500 11,500 10,800 134,310 1,477,410,000
30/10/2015 11,000 -0.10 -0.90 11,100 11,200 10,700 132,000 1,452,000,000
29/10/2015 11,100 0.20 1.83 11,000 11,200 10,800 170,400 1,891,440,000
28/10/2015 10,900 0.00 ■■ 0.00 11,000 11,100 10,600 107,700 1,173,930,000
27/10/2015 10,900 0.20 1.87 9,800 11,700 9,800 166,700 1,817,030,000
26/10/2015 10,700 0.10 0.94 10,600 10,900 10,600 150,500 1,610,350,000
23/10/2015 10,600 -0.30 -2.75 10,900 10,900 10,500 144,100 1,527,460,000
22/10/2015 10,900 0.10 0.93 10,700 10,900 10,400 127,900 1,394,110,000
21/10/2015 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 88,400 954,720,000
20/10/2015 10,800 0.40 3.85 10,400 10,800 10,400 122,800 1,326,240,000
19/10/2015 10,400 0.10 0.97 10,300 10,400 10,300 71,000 738,400,000
16/10/2015 10,300 -0.20 -1.90 10,500 10,500 10,300 50,900 524,270,000
15/10/2015 10,500 0.20 1.94 10,400 10,500 10,200 37,300 391,650,000
14/10/2015 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 39,500 406,850,000
13/10/2015 10,300 0.30 3.00 10,300 10,400 10,200 93,500 963,050,000
12/10/2015 11,000 0.40 3.77 10,600 11,000 10,600 61,400 675,400,000
09/10/2015 10,600 0.10 0.95 10,800 10,800 10,400 40,700 431,420,000
08/10/2015 10,500 -0.10 -0.94 10,600 10,600 10,300 122,400 1,285,200,000
07/10/2015 10,600 0.00 ■■ 0.00 10,800 10,900 10,400 102,600 1,087,560,000
06/10/2015 10,600 -0.20 -1.85 10,800 10,800 10,300 54,910 582,046,000
05/10/2015 10,800 -0.40 -3.57 11,100 11,300 10,800 63,100 681,480,000
02/10/2015 11,200 0.10 0.90 11,600 11,600 11,100 30,000 336,000,000
01/10/2015 11,100 0.90 8.82 10,300 11,200 10,200 112,300 1,246,530,000
30/09/2015 10,200 -0.10 -0.97 10,300 10,400 10,100 99,810 1,018,062,000
29/09/2015 10,300 -0.20 -1.90 10,300 10,400 9,900 31,700 326,510,000
28/09/2015 10,500 0.00 ■■ 0.00 10,500 10,600 10,100 78,900 828,450,000
25/09/2015 10,500 0.50 5.00 10,000 10,500 9,800 84,300 885,150,000
24/09/2015 10,000 -0.10 -0.99 10,200 10,400 9,900 93,800 938,000,000
23/09/2015 10,100 -0.10 -0.98 10,500 10,500 9,800 24,410 246,541,000
22/09/2015 10,200 -0.20 -1.92 10,400 10,500 10,100 159,000 1,621,800,000
21/09/2015 10,400 -1.10 -9.57 10,400 10,800 10,400 228,600 2,377,440,000
18/09/2015 11,500 -1.20 -9.45 13,000 13,000 11,500 64,100 737,150,000
17/09/2015 12,700 -0.30 -2.31 13,000 13,300 12,700 35,900 455,930,000
16/09/2015 13,000 0.10 0.78 12,800 13,000 12,500 19,100 248,300,000
15/09/2015 12,900 0.00 ■■ 0.00 12,600 13,000 12,100 73,600 949,440,000
14/09/2015 12,900 -1.40 -9.79 13,500 14,000 12,900 74,100 955,890,000
11/09/2015 14,300 0.00 ■■ 0.00 13,500 14,300 13,500 28,300 404,690,000
10/09/2015 14,300 -0.40 -2.72 13,400 14,700 13,300 1,347,200 19,264,960,000
09/09/2015 14,700 -1.60 -9.82 14,700 15,500 14,700 1,245,470 18,308,409,000
08/09/2015 16,300 -1.80 -9.94 16,300 16,300 16,300 531,800 8,668,340,000
07/09/2015 18,100 -2.00 -9.95 18,100 18,100 18,100 1,136,000 20,561,600,000
04/09/2015 20,100 -2.20 -9.87 22,300 22,400 20,100 530,700 10,667,070,000
03/09/2015 22,300 2.00 9.85 20,300 22,300 19,800 2,011,580 44,858,234,000
01/09/2015 20,300 1.80 9.73 18,500 20,300 18,400 1,623,400 32,955,020,000
31/08/2015 18,500 1.60 9.47 17,200 18,500 16,800 1,446,200 26,754,700,000
28/08/2015 16,900 1.50 9.74 15,400 16,900 15,300 2,069,780 34,979,282,000
27/08/2015 15,400 0.10 0.65 15,200 15,400 15,100 712,000 10,964,800,000
26/08/2015 15,300 0.20 1.32 15,100 15,300 15,000 518,300 7,929,990,000
25/08/2015 15,100 -0.20 -1.31 15,400 15,400 15,000 434,400 6,559,440,000
24/08/2015 15,300 -0.20 -1.29 15,600 15,600 15,200 435,700 6,666,210,000
21/08/2015 15,500 0.00 ■■ 0.00 15,500 15,700 15,400 598,700 9,279,850,000
20/08/2015 15,500 0.00 ■■ 0.00 15,600 15,600 15,400 487,500 7,556,250,000
19/08/2015 15,500 -0.10 -0.64 15,600 15,600 15,500 598,100 9,270,550,000
18/08/2015 15,600 0.10 0.65 15,500 15,700 15,400 641,800 10,012,080,000
17/08/2015 15,500 -0.10 -0.64 15,600 15,800 15,500 640,600 9,929,300,000
14/08/2015 15,600 0.00 ■■ 0.00 15,600 15,700 15,500 546,100 8,519,160,000
13/08/2015 15,600 -0.10 -0.64 15,800 15,800 15,500 518,600 8,090,160,000
12/08/2015 15,700 -0.20 -1.26 15,900 16,000 15,500 525,000 8,242,500,000
11/08/2015 15,900 1.20 8.16 14,700 16,000 14,200 1,244,700 19,790,730,000
10/08/2015 14,700 1.30 9.70 13,400 14,700 13,100 2,667,400 39,210,780,000
07/08/2015 13,400 0.20 1.52 13,200 13,500 13,200 425,300 5,699,020,000
06/08/2015 13,200 0.10 0.76 13,200 13,300 13,000 524,000 6,916,800,000
05/08/2015 13,100 0.00 ■■ 0.00 13,200 13,500 13,100 653,019 8,554,548,900
04/08/2015 13,100 0.00 ■■ 0.00 13,100 13,300 13,000 834,600 10,933,260,000
03/08/2015 13,100 -0.10 -0.76 13,200 13,300 13,000 704,600 9,230,260,000
31/07/2015 13,200 0.10 0.76 13,100 13,300 13,000 813,200 10,734,240,000
30/07/2015 13,100 0.10 0.77 13,000 13,200 13,000 908,700 11,903,970,000
29/07/2015 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 672,900 8,747,700,000
28/07/2015 13,000 -0.20 -1.52 13,200 13,300 13,000 717,800 9,331,400,000
27/07/2015 13,200 -0.50 -3.65 13,500 14,000 13,000 1,001,900 13,225,080,000
24/07/2015 13,700 0.50 3.79 11,900 14,000 11,900 772,900 10,588,730,000
23/07/2015 13,200 -1.40 -9.59 14,600 15,800 13,200 1,881,500 24,835,800,000
22/07/2015 14,600 1.30 9.77 13,300 14,600 13,100 2,578,700 37,649,020,000
21/07/2015 13,300 -0.10 -0.75 13,300 13,500 13,200 470,000 6,251,000,000
20/07/2015 13,400 0.20 1.52 13,200 13,400 13,000 872,500 11,691,500,000
17/07/2015 13,200 0.10 0.76 13,100 13,400 13,000 595,800 7,864,560,000
16/07/2015 13,100 -0.20 -1.50 13,200 13,400 13,000 739,700 9,690,070,000
15/07/2015 13,300 0.00 ■■ 0.00 13,200 13,600 13,100 908,700 12,085,710,000
14/07/2015 13,300 0.10 0.76 13,100 13,400 13,100 828,800 11,023,040,000
13/07/2015 13,200 0.00 ■■ 0.00 13,100 13,500 13,000 735,900 9,713,880,000
10/07/2015 13,200 0.20 1.54 13,000 13,600 12,900 774,400 10,222,080,000
09/07/2015 13,000 -0.10 -0.76 13,200 13,200 12,900 806,100 10,479,300,000
08/07/2015 13,100 -0.10 -0.76 13,200 13,500 13,000 644,600 8,444,260,000
07/07/2015 13,200 0.00 ■■ 0.00 13,100 13,400 12,900 797,800 10,530,960,000
06/07/2015 13,200 -1.40 -9.59 14,000 14,500 13,200 2,208,300 29,149,560,000
03/07/2015 14,600 -1.30 -8.18 16,000 16,100 14,400 973,380 14,211,348,000
02/07/2015 15,900 1.40 9.66 14,500 15,900 14,500 2,021,200 32,137,080,000
01/07/2015 14,500 1.30 9.85 13,200 14,500 13,000 2,435,301 35,311,864,500
30/06/2015 13,200 0.10 0.76 13,100 13,300 13,000 629,400 8,308,080,000
29/06/2015 13,100 -0.10 -0.76 13,200 13,300 13,000 474,200 6,212,020,000
26/06/2015 13,200 0.10 0.76 13,200 13,600 13,000 648,500 8,560,200,000
25/06/2015 13,100 0.10 0.77 13,100 13,300 13,000 482,400 6,319,440,000
24/06/2015 13,000 -0.30 -2.26 13,300 13,600 12,900 760,100 9,881,300,000
23/06/2015 13,300 0.00 ■■ 0.00 13,200 13,500 13,000 1,140,200 15,164,660,000
22/06/2015 13,300 -0.40 -2.92 13,400 13,600 13,000 1,160,400 15,433,320,000
19/06/2015 13,700 -1.20 -8.05 14,700 14,900 13,500 1,264,000 17,316,800,000
18/06/2015 14,900 0.30 2.05 14,600 16,000 14,100 2,085,800 31,078,420,000
17/06/2015 14,600 1.30 9.77 13,300 14,600 13,000 1,759,700 25,691,620,000
16/06/2015 13,300 0.90 7.26 12,300 13,600 12,300 1,308,900 17,408,370,000
15/06/2015 12,400 0.00 ■■ 0.00 12,200 12,500 12,200 315,200 3,908,480,000
12/06/2015 12,400 0.10 0.81 12,300 12,400 12,100 454,900 5,640,760,000
11/06/2015 12,300 0.20 1.65 12,000 12,500 12,000 574,400 7,065,120,000
10/06/2015 12,100 0.00 ■■ 0.00 12,200 12,300 12,000 522,700 6,324,670,000
09/06/2015 12,100 -0.10 -0.82 12,300 12,400 12,000 483,200 5,846,720,000
08/06/2015 12,200 0.30 2.52 11,800 12,400 11,800 681,900 8,319,180,000
05/06/2015 11,900 0.00 ■■ 0.00 11,800 11,900 11,700 681,700 8,112,230,000
04/06/2015 11,900 0.10 0.85 11,700 12,000 11,600 465,100 5,534,690,000
03/06/2015 11,800 0.10 0.85 12,000 12,000 11,600 471,000 5,557,800,000
02/06/2015 11,700 -0.10 -0.85 11,700 11,800 11,600 385,500 4,510,350,000
01/06/2015 11,800 0.10 0.85 11,700 11,900 11,700 716,000 8,448,800,000
29/05/2015 11,700 -0.20 -1.68 12,000 12,100 11,600 422,200 4,939,740,000
28/05/2015 11,900 0.10 0.85 11,700 12,000 11,600 624,700 7,433,930,000
27/05/2015 11,800 0.10 0.85 11,700 11,800 11,600 565,300 6,670,540,000
26/05/2015 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 651,400 7,621,380,000
25/05/2015 11,700 -0.10 -0.85 11,700 12,000 11,600 610,000 7,137,000,000
22/05/2015 11,800 0.00 ■■ 0.00 11,900 11,900 11,500 397,000 4,684,600,000
21/05/2015 11,800 0.10 0.85 11,800 11,900 11,600 467,100 5,511,780,000
20/05/2015 11,700 0.00 ■■ 0.00 12,000 12,200 11,600 650,200 7,607,340,000
(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
© Copyright 2008-2017 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.