Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 843.08 -0.12 (-0.01%)
  • HNX-Index 116.30 +2.65 (+2.34%)
  • UPCOM-Index 56.52 +0.22 (+0.39%)
Tổng công ty 36 - CTCP
36 Corporation
Mã CK:      G36      4.90      +0.10 (+2.04%)      (cập nhật 16:30 11/08/2020)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://tongcongty36.com
G36 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/08/2020 4,900 0.10 2.04 4,800 4,900 4,700 184,300 903,070,000
10/08/2020 4,800 0.10 2.08 4,700 4,900 4,700 242,900 1,165,920,000
07/08/2020 4,700 -0.10 -2.13 4,800 4,800 4,600 21,040 98,888,000
06/08/2020 4,800 -0.10 -2.08 4,900 4,900 4,700 21,900 105,120,000
05/08/2020 4,900 0.10 2.04 4,800 5,000 4,800 37,840 185,416,000
04/08/2020 4,800 0.10 2.08 4,700 5,000 4,700 40,140 192,672,000
03/08/2020 4,800 0.20 4.17 4,600 4,800 4,500 22,060 105,888,000
31/07/2020 4,500 -0.10 -2.22 4,600 4,800 4,500 37,210 167,445,000
30/07/2020 4,700 0.40 8.51 4,300 4,900 4,300 442,400 2,079,280,000
29/07/2020 4,400 -0.10 -2.27 4,500 4,500 4,100 42,760 188,144,000
28/07/2020 4,700 0.40 8.51 4,300 4,800 3,700 45,850 215,495,000
27/07/2020 4,200 -0.70 -16.67 4,900 4,500 4,200 858,900 3,607,380,000
24/07/2020 4,800 -0.40 -8.33 5,200 5,300 4,500 83,570 401,136,000
23/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 368,300 1,988,820,000
22/07/2020 5,300 -0.40 -7.55 5,700 5,700 5,300 113,550 601,815,000
21/07/2020 5,700 -0.10 -1.75 5,800 5,800 5,600 50,980 290,586,000
20/07/2020 5,800 -0.10 -1.72 5,900 5,900 5,700 30,660 177,828,000
17/07/2020 6,000 0.10 1.67 5,900 6,000 5,800 33,600 201,600,000
16/07/2020 6,000 0.10 1.67 5,900 6,000 5,900 40,560 243,360,000
15/07/2020 6,000 0.20 3.33 5,800 6,000 5,800 32,230 193,380,000
14/07/2020 5,900 -0.10 -1.69 6,000 6,000 5,700 642,400 3,790,160,000
13/07/2020 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 29,350 179,035,000
10/07/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 57,420 350,262,000
09/07/2020 6,100 0.20 3.28 5,900 6,200 6,000 42,150 257,115,000
08/07/2020 6,100 0.20 3.28 5,900 6,100 5,700 77,770 474,397,000
07/07/2020 5,900 -0.10 -1.69 6,000 6,100 5,700 73,200 431,880,000
06/07/2020 6,100 -0.10 -1.64 6,200 6,300 5,800 67,810 413,641,000
03/07/2020 6,200 0.10 1.61 6,100 6,300 6,000 30,980 192,076,000
02/07/2020 6,200 0.40 6.45 5,800 6,300 5,900 70,190 435,178,000
01/07/2020 6,000 0.20 3.33 5,800 6,100 5,500 554,200 3,325,200,000
30/06/2020 5,500 -0.60 -10.91 6,100 6,200 5,500 72,490 398,695,000
29/06/2020 6,000 -0.50 -8.33 6,500 6,500 5,800 128,500 771,000,000
26/06/2020 6,800 0.10 1.47 6,700 6,800 6,300 116,560 792,608,000
25/06/2020 6,700 0.20 2.99 6,500 7,000 6,300 822,900 5,513,430,000
24/06/2020 6,600 0.40 6.06 6,200 7,000 6,000 1,830,600 12,081,960,000
23/06/2020 6,200 -0.20 -3.23 6,400 6,400 6,000 771,000 4,780,200,000
22/06/2020 6,400 0.40 6.25 6,000 6,600 6,200 1,371,700 8,778,880,000
19/06/2020 6,200 0.80 12.90 5,400 6,200 5,400 2,100,000 13,020,000,000
18/06/2020 5,400 -0.20 -3.70 5,600 5,500 5,400 48,740 263,196,000
17/06/2020 5,600 0.30 5.36 5,300 5,700 5,200 66,690 373,464,000
16/06/2020 5,400 0.20 3.70 5,200 5,400 5,100 68,790 371,466,000
15/06/2020 5,200 -0.20 -3.85 5,400 5,600 5,100 95,640 497,328,000
12/06/2020 5,500 -0.50 -9.09 6,000 5,600 5,200 104,100 572,550,000
11/06/2020 5,700 -0.40 -7.02 6,100 6,400 5,400 184,540 1,051,878,000
10/06/2020 6,200 -0.10 -1.61 6,300 6,400 5,900 71,290 441,998,000
09/06/2020 6,200 0.00 ■■ 0.00 6,200 6,500 6,100 78,520 486,824,000
08/06/2020 6,400 0.60 9.38 5,800 6,600 5,800 1,706,500 10,921,600,000
06/06/2020 5,900 0.10 1.69 5,800 5,900 5,600 45,480 268,332,000
05/06/2020 5,900 0.10 1.69 5,800 5,900 5,600 45,480 268,332,000
04/06/2020 5,700 0.10 1.75 5,600 6,100 5,700 94,470 538,479,000
03/06/2020 5,700 -0.10 -1.75 5,800 5,800 5,300 90,230 514,311,000
02/06/2020 5,600 0.20 3.57 5,400 6,100 5,500 76,080 426,048,000
01/06/2020 5,700 0.70 12.28 5,000 5,700 5,100 114,660 653,562,000
31/05/2020 5,100 0.40 7.84 4,700 5,200 4,700 134,590 686,409,000
29/05/2020 5,100 0.40 7.84 4,700 5,200 4,700 134,590 686,409,000
28/05/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 29,950 143,760,000
27/05/2020 4,700 -0.10 -2.13 4,800 5,000 4,700 60,970 286,559,000
26/05/2020 5,000 0.60 12.00 4,400 5,000 4,500 203,070 1,015,350,000
25/05/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 30,270 136,215,000
24/05/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 11,650 52,425,000
22/05/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 11,650 52,425,000
21/05/2020 4,600 -0.10 -2.17 4,700 4,700 4,500 39,930 183,678,000
20/05/2020 4,700 0.20 4.26 4,500 4,800 4,600 64,140 301,458,000
19/05/2020 4,500 0.10 2.22 4,400 4,600 4,400 32,540 146,430,000
18/05/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 21,620 95,128,000
17/05/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 23,220 104,490,000
15/05/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 23,220 104,490,000
14/05/2020 4,500 -0.10 -2.22 4,600 4,600 4,500 24,350 109,575,000
13/05/2020 4,500 -0.10 -2.22 4,600 4,700 4,500 43,620 196,290,000
12/05/2020 4,700 0.20 4.26 4,500 4,700 4,500 75,970 357,059,000
11/05/2020 4,600 -0.10 -2.17 4,700 4,700 4,500 62,350 286,810,000
10/05/2020 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 72,330 339,951,000
08/05/2020 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 72,330 339,951,000
07/05/2020 4,800 0.10 2.08 4,700 4,900 4,600 49,680 238,464,000
06/05/2020 4,700 0.10 2.13 4,600 4,900 4,500 146,590 688,973,000
05/05/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 24,160 111,136,000
04/05/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 23,030 105,938,000
01/05/2020 4,700 -0.30 -6.38 5,000 4,900 4,300 85,330 401,051,000
30/04/2020 4,700 -0.30 -6.38 5,000 4,900 4,300 85,330 401,051,000
29/04/2020 4,700 -0.30 -6.38 5,000 4,900 4,300 85,330 401,051,000
28/04/2020 4,800 -0.30 -6.25 5,100 5,400 4,800 96,000 460,800,000
27/04/2020 5,200 0.40 7.69 4,800 5,400 4,900 87,090 452,868,000
26/04/2020 4,900 0.20 4.08 4,700 5,000 4,600 70,140 343,686,000
24/04/2020 4,900 0.20 4.08 4,700 5,000 4,600 70,140 343,686,000
23/04/2020 4,800 0.10 2.08 4,700 4,900 4,600 51,390 246,672,000
22/04/2020 4,800 0.40 8.33 4,400 5,000 4,600 60,890 292,272,000
21/04/2020 4,700 0.40 8.51 4,300 4,700 4,100 74,970 352,359,000
20/04/2020 4,400 0.30 6.82 4,100 4,500 4,100 43,550 191,620,000
19/04/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 9,540 39,114,000
17/04/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 9,540 39,114,000
16/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 17,380 72,996,000
15/04/2020 4,200 0.20 4.76 4,000 4,200 4,000 26,580 111,636,000
14/04/2020 4,000 -0.10 -2.50 4,100 4,000 3,900 17,110 68,440,000
13/04/2020 4,000 0.10 2.50 3,900 4,200 4,000 19,430 77,720,000
12/04/2020 3,900 0.10 2.56 3,800 3,900 3,700 15,950 62,205,000
10/04/2020 3,900 0.10 2.56 3,800 3,900 3,700 15,950 62,205,000
09/04/2020 3,900 0.20 5.13 3,700 3,900 3,700 17,680 68,952,000
08/04/2020 3,800 -0.10 -2.63 3,900 4,100 3,600 29,650 112,670,000
07/04/2020 3,800 0.20 5.26 3,600 4,100 3,700 42,280 160,664,000
06/04/2020 3,700 0.40 10.81 3,300 3,700 3,500 14,210 52,577,000
05/04/2020 3,400 0.40 11.76 3,000 3,400 3,000 34,520 117,368,000
03/04/2020 3,400 0.40 11.76 3,000 3,400 3,000 34,520 117,368,000
02/04/2020 3,100 0.40 12.90 2,700 3,100 2,600 19,790 61,349,000
01/04/2020 3,100 0.40 12.90 2,700 3,100 2,600 19,790 61,349,000
31/03/2020 2,700 -0.20 -7.41 2,900 3,000 2,500 28,520 77,004,000
30/03/2020 3,000 -0.40 -13.33 3,400 3,300 2,900 46,570 139,710,000
29/03/2020 3,500 0.10 2.86 3,400 3,500 3,300 23,630 82,705,000
27/03/2020 3,500 0.10 2.86 3,400 3,500 3,300 23,630 82,705,000
26/03/2020 3,300 -0.40 -12.12 3,700 3,800 3,300 25,830 85,239,000
25/03/2020 3,800 0.20 5.26 3,600 3,800 3,600 8,470 32,186,000
24/03/2020 3,600 -0.30 -8.33 3,900 4,000 3,400 31,440 113,184,000
23/03/2020 3,800 -0.60 -15.79 4,400 4,300 3,800 57,380 218,044,000
22/03/2020 4,500 0.10 2.22 4,400 4,500 4,300 21,340 96,030,000
20/03/2020 4,500 0.10 2.22 4,400 4,500 4,300 21,340 96,030,000
19/03/2020 4,300 -0.30 -6.98 4,600 4,500 4,200 43,460 186,878,000
18/03/2020 4,500 0.10 2.22 4,400 4,700 4,400 42,160 189,720,000
17/03/2020 4,500 0.10 2.22 4,400 4,600 4,200 41,080 184,860,000
16/03/2020 4,300 0.00 ■■ 0.00 4,300 4,600 4,200 333,800 1,435,340,000
13/03/2020 4,400 -0.50 -11.36 4,900 4,700 4,200 732,100 3,221,240,000
12/03/2020 4,800 -0.30 -6.25 5,100 5,100 4,800 483,500 2,320,800,000
11/03/2020 5,100 -0.10 -1.96 5,200 5,400 4,800 523,600 2,670,360,000
10/03/2020 5,200 0.00 ■■ 0.00 5,200 5,400 4,500 24,100 125,320,000
09/03/2020 4,900 -0.80 -16.33 5,700 5,700 4,900 75,540 370,146,000
06/03/2020 5,800 0.50 8.62 5,300 6,000 5,200 1,177,600 6,830,080,000
05/03/2020 5,300 -0.10 -1.89 5,400 5,500 5,200 44,820 237,546,000
04/03/2020 5,500 0.10 1.82 5,400 6,000 5,300 47,030 258,665,000
03/03/2020 5,500 0.00 ■■ 0.00 5,500 5,700 5,300 50,190 276,045,000
02/03/2020 5,500 0.60 10.91 4,900 5,600 4,800 121,880 670,340,000
28/02/2020 4,900 -0.20 -4.08 5,100 5,000 4,800 11,220 54,978,000
27/02/2020 5,000 0.10 2.00 4,900 5,300 5,000 38,040 190,200,000
26/02/2020 5,000 0.60 12.00 4,400 5,000 4,400 55,330 276,650,000
25/02/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 117,400 528,300,000
24/02/2020 4,400 -0.10 -2.27 4,500 4,600 4,400 5,790 25,476,000
21/02/2020 4,600 -0.10 -2.17 4,700 4,700 4,500 15,300 70,380,000
20/02/2020 4,700 -0.10 -2.13 4,800 4,800 4,600 4,270 20,069,000
19/02/2020 4,700 0.20 4.26 4,500 4,900 4,600 15,910 74,777,000
18/02/2020 4,600 0.20 4.35 4,400 4,600 4,400 12,650 58,190,000
17/02/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 27,700 121,880,000
15/02/2020 4,400 0.10 2.27 4,300 4,400 4,300 2,930 12,892,000
14/02/2020 4,400 0.10 2.27 4,300 4,400 4,300 2,930 12,892,000
13/02/2020 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 2,120 9,116,000
12/02/2020 4,300 0.10 2.33 4,200 4,400 4,200 4,650 19,995,000
11/02/2020 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 2,320 9,744,000
10/02/2020 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 5,170 21,714,000
09/02/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 5,520 23,736,000
07/02/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 5,520 23,736,000
06/02/2020 4,400 0.10 2.27 4,300 4,400 4,200 1,020 4,488,000
05/02/2020 4,300 0.10 2.33 4,200 4,400 4,300 1,180 5,074,000
04/02/2020 4,300 0.10 2.33 4,200 4,300 4,200 7,200 30,960,000
03/02/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 13,850 59,555,000
02/02/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 10,020 44,088,000
31/01/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 10,020 44,088,000
30/01/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 980 4,312,000
29/01/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 3,770 16,588,000
28/01/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 3,770 16,588,000
27/01/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 3,770 16,588,000
26/01/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 3,770 16,588,000
24/01/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 3,770 16,588,000
23/01/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 3,770 16,588,000
22/01/2020 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 3,770 16,588,000
21/01/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 40,900 179,960,000
20/01/2020 4,300 -0.20 -4.65 4,500 4,600 4,300 87,300 375,390,000
17/01/2020 4,500 0.10 2.22 4,500 4,500 4,400 4,700 21,150,000
16/01/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 77,000 346,500,000
15/01/2020 4,500 0.20 4.44 4,300 4,500 4,400 15,300 68,850,000
14/01/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 27,000 116,100,000
13/01/2020 4,300 -0.10 -2.33 4,400 4,400 4,300 2,570 11,051,000
10/01/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 640 2,816,000
09/01/2020 4,400 -0.10 -2.27 4,500 4,600 4,400 3,030 13,332,000
08/01/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 990 4,455,000
07/01/2020 4,500 0.10 2.22 4,400 4,500 4,400 9,790 44,055,000
06/01/2020 4,400 -0.10 -2.27 4,500 4,400 4,300 21,160 93,104,000
03/01/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 10,560 47,520,000
02/01/2020 4,600 -0.30 -6.52 4,900 4,600 4,500 5,240 24,104,000
31/12/2019 4,700 -0.20 -4.26 4,900 5,200 4,700 229,400 1,078,180,000
30/12/2019 4,800 0.10 2.08 4,700 5,100 4,700 8,460 40,608,000
27/12/2019 4,700 0.40 8.51 4,300 4,900 4,300 24,880 116,936,000
26/12/2019 4,300 -0.20 -4.65 4,500 4,400 4,200 23,100 99,330,000
25/12/2019 4,400 0.10 2.27 4,300 4,700 4,400 290 1,276,000
24/12/2019 4,400 0.10 2.27 4,300 4,400 4,200 1,540 6,776,000
23/12/2019 4,400 0.10 2.27 4,300 4,400 4,200 3,930 17,292,000
20/12/2019 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 2,140 9,202,000
19/12/2019 4,300 0.10 2.33 4,200 4,400 4,100 2,550 10,965,000
18/12/2019 4,300 0.10 2.33 4,200 4,300 4,200 1,290 5,547,000
17/12/2019 4,100 -0.10 -2.44 4,200 4,400 4,100 5,730 23,493,000
16/12/2019 4,200 0.10 2.38 4,100 4,400 4,100 81,200 341,040,000
13/12/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 61,000 250,100,000
12/12/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 1,110 4,551,000
11/12/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 530 2,173,000
10/12/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 580 2,378,000
09/12/2019 4,100 0.10 2.44 4,000 4,100 4,000 4,990 20,459,000
06/12/2019 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 4,740 19,434,000
05/12/2019 4,100 -0.10 -2.44 4,200 4,200 4,100 1,690 6,929,000
04/12/2019 4,200 0.10 2.38 4,100 4,200 4,200 6,700 28,140,000
03/12/2019 4,200 -0.10 -2.38 4,300 4,300 4,000 20,200 84,840,000
02/12/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 68,100 292,830,000
29/11/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 25,900 111,370,000
28/11/2019 4,400 0.10 2.27 4,300 4,400 4,300 26,500 116,600,000
27/11/2019 4,300 0.10 2.33 4,200 4,300 4,200 43,100 185,330,000
26/11/2019 4,300 0.10 2.33 4,200 4,300 4,200 42,300 181,890,000
25/11/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 2,160 9,072,000
22/11/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 35,100 147,420,000
21/11/2019 4,200 -0.10 -2.38 4,300 4,300 4,200 28,500 119,700,000
20/11/2019 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 1,410 6,063,000
19/11/2019 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 1,230 5,289,000
18/11/2019 4,400 0.10 2.27 4,300 4,400 4,300 1,940 8,536,000
15/11/2019 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 1,810 7,783,000
14/11/2019 4,200 -0.20 -4.76 4,400 4,400 4,200 24,100 101,220,000
13/11/2019 4,500 0.30 6.67 4,200 4,700 4,200 7,310 32,895,000
12/11/2019 4,200 -0.10 -2.38 4,300 4,300 4,200 22,300 93,660,000
11/11/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 2,830 12,169,000
08/11/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,200 10,970 48,268,000
07/11/2019 4,400 -0.10 -2.27 4,500 4,500 4,200 56,700 249,480,000
06/11/2019 4,500 -0.10 -2.22 4,600 4,600 4,500 3,470 15,615,000
05/11/2019 4,600 0.10 2.17 4,500 4,700 4,500 24,800 114,080,000
04/11/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 1,400 6,300,000
01/11/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 2,230 10,035,000
31/10/2019 4,500 -0.10 -2.22 4,600 4,600 4,500 16,600 74,700,000
30/10/2019 4,500 -0.20 -4.44 4,700 4,800 4,500 52,400 235,800,000
29/10/2019 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 3,980 18,706,000
28/10/2019 4,800 0.10 2.08 4,700 4,800 4,600 1,380 6,624,000
25/10/2019 4,700 0.10 2.13 4,600 4,700 4,600 69,100 324,770,000
24/10/2019 4,600 0.10 2.17 4,500 4,700 4,600 1,890 8,694,000
23/10/2019 4,500 -0.10 -2.22 4,600 4,600 4,500 3,010 13,545,000
22/10/2019 4,600 -0.10 -2.17 4,700 4,700 4,600 8,630 39,698,000
21/10/2019 4,700 -0.10 -2.13 4,800 4,800 4,700 1,890 8,883,000
18/10/2019 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 3,030 14,544,000
17/10/2019 4,800 -0.10 -2.08 4,900 4,900 4,800 1,340 6,432,000
16/10/2019 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 2,150 10,320,000
15/10/2019 4,800 -0.20 -4.17 5,000 4,900 4,800 6,200 29,760,000
14/10/2019 4,800 -0.10 -2.08 4,900 5,400 4,800 8,640 41,472,000
11/10/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 79,400 452,580,000
10/10/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 11,490 65,493,000
09/10/2019 5,600 -0.10 -1.79 5,700 5,800 5,600 93,500 523,600,000
08/10/2019 5,800 0.20 3.45 5,600 5,800 5,600 12,410 71,978,000
07/10/2019 5,600 -0.10 -1.79 5,700 5,600 5,500 10,800 60,480,000
04/10/2019 5,700 -0.10 -1.75 5,800 5,800 5,700 6,600 37,620,000
03/10/2019 5,900 0.20 3.39 5,700 5,900 5,600 11,200 66,080,000
02/10/2019 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 12,110 69,027,000
01/10/2019 5,700 0.30 5.26 5,400 5,800 5,500 19,180 109,326,000
30/09/2019 5,600 0.40 7.14 5,200 5,600 5,200 5,100 28,560,000
27/09/2019 5,100 -0.10 -1.96 5,200 5,300 5,100 3,260 16,626,000
26/09/2019 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 2,070 10,764,000
25/09/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 130 676,000
24/09/2019 5,000 -0.20 -4.00 5,200 5,200 5,000 5,270 26,350,000
23/09/2019 5,200 -0.10 -1.92 5,300 5,200 5,100 1,990 10,348,000
20/09/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 2,080 11,024,000
19/09/2019 5,200 -0.10 -1.92 5,300 5,300 5,100 8,850 46,020,000
18/09/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 6,670 35,351,000
17/09/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 58,000 307,400,000
16/09/2019 5,300 0.00 ■■ 0.00 5,300 5,700 5,300 5,130 27,189,000
13/09/2019 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 610 3,233,000
12/09/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 7,900 41,870,000
11/09/2019 5,300 0.10 1.89 5,200 5,300 5,200 1,320 6,996,000
10/09/2019 5,300 0.10 1.89 5,200 5,500 5,200 2,360 12,508,000
09/09/2019 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 4,240 22,048,000
06/09/2019 5,200 -0.10 -1.92 5,300 5,400 5,200 56,200 292,240,000
05/09/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 4,810 25,493,000
04/09/2019 5,300 -0.20 -3.77 5,500 5,500 5,300 2,970 15,741,000
03/09/2019 5,400 -0.50 -9.26 5,900 5,600 5,400 3,550 19,170,000
30/08/2019 5,700 0.00 ■■ 0.00 5,700 6,000 5,600 8,450 48,165,000
29/08/2019 5,800 0.40 6.90 5,400 5,900 5,400 16,060 93,148,000
28/08/2019 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 7,050 38,070,000
27/08/2019 5,400 0.10 1.85 5,300 5,400 5,400 3,440 18,576,000
26/08/2019 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 5,070 26,871,000
23/08/2019 5,200 -0.20 -3.85 5,400 5,400 5,200 6,350 33,020,000
22/08/2019 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 2,790 15,066,000
21/08/2019 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 6,200 33,480,000
20/08/2019 5,500 0.60 10.91 4,900 5,600 4,900 28,370 156,035,000
19/08/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,180 10,682,000
16/08/2019 4,900 0.10 2.04 4,800 4,900 4,800 3,570 17,493,000
15/08/2019 4,800 -0.10 -2.08 4,900 4,900 4,700 10,460 50,208,000
14/08/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,150 15,435,000
13/08/2019 4,900 -0.10 -2.04 5,000 5,000 4,900 1,950 9,555,000
12/08/2019 4,900 -0.10 -2.04 5,000 5,000 4,900 1,770 8,673,000
09/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 3,390 16,950,000
08/08/2019 5,000 0.10 2.00 4,900 5,100 5,000 2,850 14,250,000
07/08/2019 5,000 0.00 ■■ 0.00 5,000 5,100 4,700 9,350 46,750,000
06/08/2019 4,900 -0.30 -6.12 5,200 5,200 4,900 9,900 48,510,000
05/08/2019 5,100 -0.10 -1.96 5,200 5,300 5,100 8,440 43,044,000
02/08/2019 5,300 0.10 1.89 5,200 5,400 5,100 9,410 49,873,000
01/08/2019 5,200 -0.40 -7.69 5,600 5,500 5,000 34,480 179,296,000
31/07/2019 5,600 -0.20 -3.57 5,800 5,700 5,600 7,360 41,216,000
30/07/2019 5,700 -0.20 -3.51 5,900 6,000 5,600 16,880 96,216,000
29/07/2019 5,900 -0.10 -1.69 6,000 6,000 5,900 6,550 38,645,000
26/07/2019 6,000 -0.10 -1.67 6,100 6,100 6,000 4,780 28,680,000
25/07/2019 6,100 0.20 3.28 5,900 6,200 5,900 6,030 36,783,000
24/07/2019 5,900 -0.10 -1.69 6,000 6,000 5,900 10,360 61,124,000
23/07/2019 6,000 -0.10 -1.67 6,100 6,000 5,900 16,650 99,900,000
22/07/2019 6,100 -0.10 -1.64 6,200 6,200 6,000 5,040 30,744,000
19/07/2019 6,100 -0.20 -3.28 6,300 6,300 6,100 6,120 37,332,000
18/07/2019 6,300 0.30 4.76 6,000 6,500 6,100 26,520 167,076,000
17/07/2019 6,100 0.20 3.28 5,900 6,100 5,900 4,770 29,097,000
16/07/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 8,460 49,914,000
15/07/2019 5,900 -0.20 -3.39 6,100 6,100 5,900 7,020 41,418,000
12/07/2019 6,100 -0.10 -1.64 6,200 6,100 6,000 9,360 57,096,000
11/07/2019 6,200 -0.10 -1.61 6,300 6,300 6,100 10,000 62,000,000
10/07/2019 6,200 0.20 3.23 6,000 6,500 6,100 45,420 281,604,000
09/07/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 11,290 68,869,000
08/07/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 9,280 55,680,000
05/07/2019 6,000 0.20 3.33 5,800 6,100 5,900 14,450 86,700,000
04/07/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 6,140 35,612,000
03/07/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 240 1,392,000
02/07/2019 5,800 0.10 1.72 5,700 5,800 5,800 530 3,074,000
01/07/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 8,910 50,787,000
28/06/2019 5,700 -0.10 -1.75 5,800 5,800 5,700 4,460 25,422,000
27/06/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 3,440 19,608,000
26/06/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 8,210 46,797,000
25/06/2019 5,700 -0.10 -1.75 5,800 5,800 5,600 5,090 29,013,000
24/06/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 710 4,118,000
21/06/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,670 9,853,000
20/06/2019 5,900 0.10 1.69 5,800 6,000 5,900 5,480 32,332,000
19/06/2019 5,800 0.10 1.72 5,700 5,900 5,700 4,410 25,578,000
18/06/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 4,240 24,592,000
17/06/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 4,260 24,708,000
16/06/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 4,040 23,028,000
14/06/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 4,040 23,028,000
13/06/2019 5,700 -0.10 -1.75 5,800 5,900 5,700 6,280 35,796,000
11/06/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 6,440 37,996,000
10/06/2019 5,900 -0.10 -1.69 6,000 6,100 5,900 3,070 18,113,000
09/06/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 3,850 23,100,000
07/06/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 3,850 23,100,000
06/06/2019 6,000 0.20 3.33 5,800 6,200 5,800 28,320 169,920,000
05/06/2019 5,800 0.10 1.72 5,700 5,900 5,800 1,090 6,322,000
04/06/2019 5,800 0.10 1.72 5,700 5,800 5,700 6,120 35,496,000
03/06/2019 5,700 -0.20 -3.51 5,900 5,800 5,700 4,730 26,961,000
02/06/2019 5,800 -0.10 -1.72 5,900 6,100 5,700 9,770 56,666,000
31/05/2019 5,800 -0.10 -1.72 5,900 6,100 5,700 9,770 56,666,000
30/05/2019 5,900 0.10 1.69 5,800 6,200 5,700 24,300 143,370,000
29/05/2019 5,800 0.30 5.17 5,500 5,900 5,600 16,910 98,078,000
28/05/2019 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 9,310 51,205,000
27/05/2019 5,500 -0.10 -1.82 5,600 5,500 5,500 6,950 38,225,000
26/05/2019 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 2,260 12,656,000
24/05/2019 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 2,260 12,656,000
23/05/2019 5,600 -0.20 -3.57 5,800 5,700 5,600 1,420 7,952,000
22/05/2019 5,700 0.20 3.51 5,500 6,000 5,500 8,830 50,331,000
21/05/2019 5,600 0.10 1.79 5,500 5,600 5,500 8,860 49,616,000
20/05/2019 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 6,980 38,390,000
19/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 3,250 17,875,000
17/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 3,250 17,875,000
16/05/2019 5,500 -0.10 -1.82 5,600 5,600 5,400 10,050 55,275,000
15/05/2019 5,700 0.20 3.51 5,500 5,800 5,600 11,920 67,944,000
14/05/2019 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 8,090 44,495,000
13/05/2019 5,500 -0.20 -3.64 5,700 5,700 5,400 6,100 33,550,000
12/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,480 31,236,000
10/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,480 31,236,000
09/05/2019 5,700 0.20 3.51 5,500 5,900 5,600 9,170 52,269,000
08/05/2019 5,600 -0.10 -1.79 5,700 5,600 5,400 9,460 52,976,000
07/05/2019 5,600 0.10 1.79 5,500 5,800 5,500 800 4,480,000
06/05/2019 5,500 -0.30 -5.45 5,800 5,700 5,400 12,610 69,355,000
05/05/2019 5,800 -0.30 -5.17 6,100 6,100 5,600 25,840 149,872,000
03/05/2019 5,800 -0.30 -5.17 6,100 6,100 5,600 25,840 149,872,000
02/05/2019 6,000 -0.10 -1.67 6,100 6,200 6,000 4,910 29,460,000
01/05/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,720 59,292,000
30/04/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,720 59,292,000
29/04/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,720 59,292,000
28/04/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,720 59,292,000
26/04/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,720 59,292,000
25/04/2019 6,200 -0.10 -1.61 6,300 6,300 6,100 10,730 66,526,000
24/04/2019 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 6,300 39,060,000
23/04/2019 6,300 0.20 3.17 6,100 6,300 6,000 8,430 53,109,000
22/04/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 9,150 55,815,000
21/04/2019 6,200 -0.10 -1.61 6,300 6,300 6,100 16,120 99,944,000
19/04/2019 6,200 -0.10 -1.61 6,300 6,300 6,100 16,120 99,944,000
18/04/2019 6,300 -0.20 -3.17 6,500 6,600 6,000 23,900 150,570,000
17/04/2019 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 22,250 146,850,000
16/04/2019 6,600 -0.20 -3.03 6,800 6,800 6,400 37,440 247,104,000
15/04/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 17,330 117,844,000
14/04/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 17,330 117,844,000
12/04/2019 6,800 -0.10 -1.47 6,900 6,900 6,700 17,330 117,844,000
11/04/2019 6,800 0.10 1.47 6,700 7,100 6,700 26,510 180,268,000
10/04/2019 6,900 -0.10 -1.45 7,000 6,900 6,400 20,410 140,829,000
09/04/2019 6,900 -0.30 -4.35 7,200 7,400 6,700 39,730 274,137,000
08/04/2019 7,300 0.70 9.59 6,600 7,400 6,800 65,700 479,610,000
07/04/2019 6,800 0.70 10.29 6,100 6,900 6,100 58,430 397,324,000
05/04/2019 6,800 0.70 10.29 6,100 6,900 6,100 58,430 397,324,000
04/04/2019 6,200 0.20 3.23 6,000 6,200 6,000 18,650 115,630,000
03/04/2019 6,000 -0.30 -5.00 6,300 6,200 5,600 26,690 160,140,000
02/04/2019 6,200 -0.20 -3.23 6,400 6,500 6,200 33,900 210,180,000
01/04/2019 6,400 0.10 1.56 6,300 6,500 6,100 45,810 293,184,000
29/03/2019 6,300 -0.10 -1.59 6,400 6,600 6,100 21,240 133,812,000
28/03/2019 6,500 0.10 1.54 6,400 6,800 6,000 46,890 304,785,000
27/03/2019 6,300 -0.30 -4.76 6,600 6,900 5,800 33,880 213,444,000
26/03/2019 6,400 0.60 9.38 5,800 6,600 6,400 65,490 419,136,000
25/03/2019 5,800 0.70 12.07 5,100 5,800 5,500 55,260 320,508,000
22/03/2019 5,500 0.50 9.09 5,000 5,700 5,000 51,790 284,845,000
21/03/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 9,680 48,400,000
20/03/2019 5,000 -0.10 -2.00 5,100 5,000 5,000 1,300 6,500,000
19/03/2019 5,100 -0.10 -1.96 5,200 5,200 5,000 3,960 20,196,000
18/03/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
15/03/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 720 3,744,000
14/03/2019 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 2,030 10,556,000
12/03/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20 104,000
11/03/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 600 3,180,000
08/03/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 9,040 47,912,000
07/03/2019 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 120 636,000
06/03/2019 5,300 0.10 1.89 5,200 5,300 5,300 4,300 22,790,000
05/03/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 9,980 51,896,000
04/03/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,290 6,708,000
01/03/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
28/02/2019 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 11,660 60,632,000
27/02/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 11,200 58,240,000
26/02/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 80 416,000
25/02/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 2,860 14,872,000
21/02/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
20/02/2019 5,200 0.10 1.92 5,100 5,200 5,200 10 52,000
19/02/2019 5,100 0.10 1.96 5,000 5,100 5,100 190 969,000
18/02/2019 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 330 1,650,000
15/02/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 700 3,500,000
14/02/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 760 3,800,000
13/02/2019 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 930 4,650,000
12/02/2019 5,000 -0.20 -4.00 5,200 5,000 4,800 1,700 8,500,000
11/02/2019 5,200 0.20 3.85 5,000 5,200 5,200 10 52,000
01/02/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,500 12,500,000
31/01/2019 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 3,370 16,850,000
30/01/2019 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 2,100 10,500,000
29/01/2019 4,900 0.00 ■■ 0.00 4,900 5,400 4,900 210 1,029,000
28/01/2019 5,300 0.60 11.32 4,700 5,300 4,800 620 3,286,000
25/01/2019 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 290 1,363,000
24/01/2019 4,700 -0.30 -6.38 5,000 4,700 4,700 400,000 1,880,000,000
23/01/2019 5,000 0.20 4.00 4,800 5,000 5,000 10,000 50,000,000
22/01/2019 4,900 -0.10 -2.04 5,000 5,000 4,700 1,250,000 6,125,000,000
21/01/2019 5,000 -0.30 -6.00 5,300 5,000 5,000 760,000 3,800,000,000
19/01/2019 5,300 0.20 3.77 5,100 5,300 5,300 10,000 53,000,000
02/01/2019 5,600 -0.30 -5.36 5,900 5,800 5,400 14,400 80,640,000
28/12/2018 5,900 0.00 ■■ 0.00 5,900 6,600 5,500 246,500 1,454,350,000
27/12/2018 6,400 0.70 10.94 5,700 6,400 5,200 320,900 2,053,760,000
26/12/2018 6,200 0.70 11.29 5,500 6,200 5,100 155,800 965,960,000
25/12/2018 5,100 -0.30 -5.88 5,400 6,100 5,100 109,700 559,470,000
24/12/2018 5,900 0.60 10.17 5,300 5,900 5,000 68,500 404,150,000
21/12/2018 5,200 -0.30 -5.77 5,500 6,100 5,100 54,100 281,320,000
20/12/2018 5,700 0.30 5.26 5,400 6,100 5,100 92,900 529,530,000
19/12/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 5,000 27,000,000
18/12/2018 5,200 -0.30 -5.77 5,500 5,500 5,200 15,500 80,600,000
17/12/2018 5,300 -0.20 -3.77 5,500 5,600 5,300 12,000 63,600,000
14/12/2018 5,600 0.10 1.79 5,500 5,600 5,500 8,000 44,800,000
13/12/2018 5,200 -0.30 -5.77 5,500 5,600 5,200 13,000 67,600,000
12/12/2018 5,300 -0.10 -1.89 5,400 5,600 5,200 14,100 74,730,000
11/12/2018 5,600 0.20 3.57 5,400 5,600 5,100 37,600 210,560,000
10/12/2018 5,000 -0.40 -8.00 5,400 5,500 5,000 10,200 51,000,000
07/12/2018 5,100 -0.10 -1.96 5,200 5,600 5,100 14,400 73,440,000
06/12/2018 5,400 0.30 5.56 5,100 5,600 5,200 13,700 73,980,000
05/12/2018 5,200 0.10 1.92 5,100 5,200 5,000 8,100 42,120,000
04/12/2018 5,100 0.10 1.96 5,000 5,100 5,000 28,800 146,880,000
03/12/2018 5,000 0.10 2.00 4,900 5,000 5,000 8,100 40,500,000
30/11/2018 4,900 0.10 2.04 4,800 4,900 4,900 1,000 4,900,000
29/11/2018 4,600 -0.20 -4.35 4,800 5,000 4,400 1,600 7,360,000
28/11/2018 4,900 0.20 4.08 4,700 4,900 4,700 1,000 4,900,000
27/11/2018 4,700 0.10 2.13 4,600 4,700 4,500 2,400 11,280,000
26/11/2018 4,600 0.30 6.52 4,300 4,800 4,600 2,100 9,660,000
23/11/2018 4,300 -0.60 -13.95 4,900 4,300 4,300 100 430,000
22/11/2018 4,900 0.20 4.08 4,700 4,900 4,900 100 490,000
21/11/2018 4,900 -0.40 -8.16 5,300 5,100 4,600 11,800 57,820,000
20/11/2018 5,300 0.30 5.66 5,000 5,300 5,300 100 530,000
19/11/2018 5,000 0.30 6.00 4,700 5,000 5,000 100 500,000
16/11/2018 4,800 0.30 6.25 4,500 4,800 4,500 1,500 7,200,000
15/11/2018 4,500 0.30 6.67 4,200 4,800 4,300 144,200 648,900,000
14/11/2018 4,200 -0.10 -2.38 4,300 4,200 4,200 1,000 4,200,000
13/11/2018 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 4,100 17,630,000
12/11/2018 4,300 -0.10 -2.33 4,400 4,300 4,300 5,000 21,500,000
09/11/2018 4,200 -0.20 -4.76 4,400 4,400 4,200 19,900 83,580,000
08/11/2018 4,400 0.30 6.82 4,100 4,400 4,400 100 440,000
07/11/2018 4,200 0.10 2.38 4,100 4,200 4,000 1,400 5,880,000
06/11/2018 4,200 0.10 2.38 4,100 4,200 4,100 4,900 20,580,000
05/11/2018 4,100 -0.10 -2.44 4,200 4,200 4,100 1,900 7,790,000
02/11/2018 4,200 0.10 2.38 4,100 4,200 4,200 100 420,000
01/11/2018 4,000 -0.10 -2.50 4,100 4,300 4,000 5,600 22,400,000
31/10/2018 4,100 0.20 4.88 3,900 4,200 4,000 4,300 17,630,000
30/10/2018 3,900 0.10 2.56 3,800 3,900 3,900 2,200 8,580,000
29/10/2018 3,900 0.10 2.56 3,800 3,900 3,800 11,000 42,900,000
26/10/2018 3,800 -0.10 -2.63 3,900 3,900 3,800 90,900 345,420,000
25/10/2018 4,000 -0.10 -2.50 4,100 4,200 3,800 6,400 25,600,000
24/10/2018 3,800 -0.60 -15.79 4,400 4,300 3,800 36,700 139,460,000
23/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 200 900,000
22/10/2018 4,500 0.20 4.44 4,300 4,500 4,500 100 450,000
19/10/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 13,500 62,100,000
18/10/2018 4,600 0.10 2.17 4,500 4,600 4,500 3,300 15,180,000
17/10/2018 4,500 0.10 2.22 4,400 4,500 4,400 15,800 71,100,000
16/10/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 15,300 67,320,000
15/10/2018 4,500 0.10 2.22 4,400 4,500 4,400 28,100 126,450,000
12/10/2018 4,400 -0.10 -2.27 4,500 4,500 4,400 56,000 246,400,000
11/10/2018 4,400 -0.20 -4.55 4,600 4,700 4,400 49,900 219,560,000
10/10/2018 4,600 -0.10 -2.17 4,700 4,800 4,500 164,400 756,240,000
09/10/2018 4,700 -0.10 -2.13 4,800 4,900 4,700 53,600 251,920,000
08/10/2018 4,700 -0.20 -4.26 4,900 5,100 4,700 60,600 284,820,000
05/10/2018 4,900 -0.10 -2.04 5,000 5,100 4,900 49,100 240,590,000
04/10/2018 4,900 -0.20 -4.08 5,100 5,100 4,900 116,700 571,830,000
03/10/2018 5,000 0.10 2.00 4,900 5,500 5,000 57,800 289,000,000
02/10/2018 4,900 -0.10 -2.04 5,000 4,900 4,900 9,800 48,020,000
01/10/2018 4,900 -0.60 -12.24 5,500 5,500 4,900 26,500 129,850,000
28/09/2018 6,100 0.70 11.48 5,400 6,200 4,900 28,100 171,410,000
27/09/2018 5,800 0.70 12.07 5,100 5,800 4,900 20,800 120,640,000
26/09/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 72,000 367,200,000
25/09/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 4,700 23,970,000
24/09/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 22,000 112,200,000
21/09/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 15,700 80,070,000
20/09/2018 5,000 -0.10 -2.00 5,100 5,100 5,000 5,900 29,500,000
19/09/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
18/09/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
17/09/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 600 3,060,000
14/09/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
13/09/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 300 1,560,000
12/09/2018 5,200 -0.10 -1.92 5,300 5,200 5,200 600 3,120,000
11/09/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
10/09/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
07/09/2018 5,600 -5.30 -94.64 5,300 0 0 0 0
06/09/2018 5,600 -5.30 -94.64 5,300 0 0 0 0
05/09/2018 5,600 -0.30 -5.36 5,900 5,700 5,100 800 4,480,000
04/09/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
31/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
30/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
29/08/2018 5,900 0.50 8.47 5,400 5,900 5,900 100 590,000
28/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
27/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
24/08/2018 5,900 0.30 5.08 5,600 5,900 5,900 100 590,000
23/08/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
22/08/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
21/08/2018 5,600 0.20 3.57 5,400 5,600 5,600 1,000 5,600,000
20/08/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,200 6,480,000
17/08/2018 5,400 0.20 3.70 5,200 5,400 5,400 700 3,780,000
16/08/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
15/08/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
14/08/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
13/08/2018 5,200 0.50 9.62 4,700 5,200 5,200 100 520,000
10/08/2018 4,700 -0.10 -2.13 4,800 4,700 4,700 100 470,000
09/08/2018 4,700 -4.80 -102.13 4,800 0 0 0 0
08/08/2018 4,700 -0.30 -6.38 5,000 5,600 4,700 1,100 5,170,000
07/08/2018 5,000 -0.10 -2.00 5,100 5,000 5,000 4,400 22,000,000
06/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
03/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
02/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
01/08/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
31/07/2018 5,100 -0.10 -1.96 5,200 5,100 5,100 500 2,550,000
30/07/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
27/07/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
26/07/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 3,000 15,600,000
25/07/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
24/07/2018 5,500 0.70 12.73 4,800 5,500 5,000 400 2,200,000
23/07/2018 4,700 -0.30 -6.38 5,000 5,000 4,700 14,800 69,560,000
20/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
19/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
18/07/2018 5,000 -0.70 -14.00 5,700 5,000 5,000 1,300 6,500,000
17/07/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
16/07/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
13/07/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
12/07/2018 5,700 0.70 12.28 5,000 5,700 5,700 1,600 9,120,000
11/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
10/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
09/07/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
06/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
05/07/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
04/07/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,300 6,500,000
03/07/2018 5,000 -0.50 -10.00 5,500 5,000 5,000 2,000 10,000,000
02/07/2018 5,500 -0.70 -12.73 6,200 5,500 5,500 3,900 21,450,000
29/06/2018 6,000 0.30 5.00 5,700 6,500 5,600 29,300 175,800,000
28/06/2018 6,000 0.70 11.67 5,300 6,000 5,700 7,000 42,000,000
27/06/2018 5,700 0.10 1.75 5,600 5,700 5,000 9,000 51,300,000
26/06/2018 5,900 0.20 3.39 5,700 5,900 5,000 4,000 23,600,000
25/06/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
22/06/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
21/06/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
20/06/2018 5,700 0.70 12.28 5,000 5,700 5,700 100 570,000
19/06/2018 5,000 0.60 12.00 4,400 5,000 5,000 1,000 5,000,000
18/06/2018 4,200 -0.70 -16.67 4,900 5,600 4,200 700 2,940,000
15/06/2018 4,900 -0.70 -14.29 5,600 4,900 4,900 100 490,000
14/06/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
13/06/2018 5,600 -0.10 -1.79 5,700 5,600 5,600 34,900 195,440,000
12/06/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 40,000 228,000,000
11/06/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 30,800 175,560,000
08/06/2018 5,800 0.30 5.17 5,500 5,800 5,700 53,000 307,400,000
07/06/2018 5,500 -0.30 -5.45 5,800 5,500 5,500 10,700 58,850,000
06/06/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
05/06/2018 5,800 0.40 6.90 5,400 5,800 5,200 30,800 178,640,000
04/06/2018 5,200 -5.40 -103.85 5,400 0 0 0 0
01/06/2018 5,200 -5.40 -103.85 5,400 0 0 0 0
31/05/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 35,100 182,520,000
30/05/2018 5,400 -0.40 -7.41 5,800 5,400 5,200 12,000 64,800,000
29/05/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
28/05/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
25/05/2018 5,800 0.50 8.62 5,300 5,800 5,800 100 580,000
24/05/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,900 10,070,000
23/05/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
22/05/2018 5,300 -0.50 -9.43 5,800 5,300 5,300 100 530,000
21/05/2018 5,800 0.30 5.17 5,500 5,800 5,800 100 580,000
18/05/2018 5,500 0.70 12.73 4,800 5,500 5,400 12,200 67,100,000
17/05/2018 4,700 -0.70 -14.89 5,400 5,700 4,700 900 4,230,000
16/05/2018 5,300 -0.20 -3.77 5,500 5,600 5,300 14,100 74,730,000
15/05/2018 5,600 -0.10 -1.79 5,700 5,600 4,900 37,000 207,200,000
14/05/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
11/05/2018 5,700 0.10 1.75 5,600 5,700 5,700 100 570,000
10/05/2018 5,700 -5.60 -98.25 5,600 0 0 0 0
09/05/2018 5,700 0.10 1.75 5,600 5,700 5,600 25,000 142,500,000
08/05/2018 5,600 0.10 1.79 5,500 5,600 5,600 14,700 82,320,000
07/05/2018 5,500 0.10 1.82 5,400 5,500 5,500 10,000 55,000,000
04/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
03/05/2018 5,400 -0.20 -3.70 5,600 5,400 5,400 1,000 5,400,000
02/05/2018 5,600 0.10 1.79 5,500 5,600 5,600 900 5,040,000
27/04/2018 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 14,400 79,200,000
26/04/2018 5,500 -0.10 -1.82 5,600 5,600 5,500 8,000 44,000,000
24/04/2018 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 6,700 36,850,000
23/04/2018 5,400 0.10 1.85 5,300 5,600 5,400 15,600 84,240,000
20/04/2018 5,300 -0.20 -3.77 5,500 5,300 5,300 2,000 10,600,000
19/04/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
18/04/2018 5,500 -0.10 -1.82 5,600 6,000 5,500 12,600 69,300,000
13/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
12/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 44,300 265,800,000
11/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 26,900 161,400,000
10/04/2018 6,000 0.40 6.67 5,600 6,400 6,000 17,200 103,200,000
09/04/2018 5,700 0.70 12.28 5,000 5,700 4,500 31,800 181,260,000
06/04/2018 5,300 -0.40 -7.55 5,700 5,300 5,000 120,900 640,770,000
05/04/2018 5,800 0.30 5.17 5,500 5,800 4,700 1,700 9,860,000
04/04/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 7,000 39,200,000
03/04/2018 5,600 -0.10 -1.79 5,700 5,600 4,900 3,000 16,800,000
02/04/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,200 29,640,000
30/03/2018 5,700 -0.30 -5.26 6,000 5,700 5,700 100 570,000
29/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
28/03/2018 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 12,200 71,980,000
27/03/2018 6,000 0.20 3.33 5,800 6,600 5,900 111,000 666,000,000
26/03/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 700 4,060,000
23/03/2018 5,700 -0.10 -1.75 5,800 5,800 5,700 10,500 59,850,000
22/03/2018 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 11,300 65,540,000
21/03/2018 5,800 -0.10 -1.72 5,900 5,900 5,800 25,600 148,480,000
20/03/2018 5,800 -0.10 -1.72 5,900 5,900 5,800 7,000 40,600,000
19/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 8,500 50,150,000
16/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 8,200 48,380,000
15/03/2018 6,000 0.10 1.67 5,900 6,000 5,700 2,500 15,000,000
14/03/2018 5,900 -0.20 -3.39 6,100 5,900 5,900 200 1,180,000
13/03/2018 6,100 0.10 1.64 6,000 6,100 6,100 3,000 18,300,000
12/03/2018 6,000 -0.10 -1.67 6,100 6,000 6,000 2,000 12,000,000
09/03/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,000 18,300,000
08/03/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 10,100 61,610,000
07/03/2018 6,000 -0.20 -3.33 6,200 6,100 6,000 9,600 57,600,000
06/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 11,300 71,190,000
05/03/2018 6,200 0.20 3.23 6,000 6,300 6,100 45,400 281,480,000
02/03/2018 6,100 0.20 3.28 5,900 6,300 5,800 13,100 79,910,000
01/03/2018 6,200 -0.60 -9.68 6,800 6,200 5,800 21,700 134,540,000
28/02/2018 6,800 0.00 ■■ 0.00 6,800 7,500 6,800 2,100 14,280,000
27/02/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,300 22,440,000
26/02/2018 6,800 0.50 7.35 6,300 6,800 6,800 3,500 23,800,000
22/02/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 900 6,300,000
21/02/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,500 10,500,000
13/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
12/02/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,000 42,000,000
09/02/2018 7,000 -7.00 -100.00 7,000 0 0 0 0
08/02/2018 7,000 0.30 4.29 6,700 7,000 7,000 500 3,500,000
07/02/2018 6,700 0.20 2.99 6,500 6,900 6,700 12,100 81,070,000
06/02/2018 6,500 -0.40 -6.15 6,900 6,500 6,500 100 650,000
05/02/2018 6,700 -6.90 -102.99 6,900 0 0 0 0
02/02/2018 6,700 -6.90 -102.99 6,900 0 0 0 0
01/02/2018 6,700 -0.30 -4.48 7,000 6,900 6,700 6,000 40,200,000
31/01/2018 6,900 -0.20 -2.90 7,100 7,000 6,900 32,400 223,560,000
30/01/2018 7,000 -0.10 -1.43 7,100 7,100 7,000 10,500 73,500,000
29/01/2018 7,100 -7.10 -100.00 7,100 0 0 0 0
26/01/2018 7,100 0.30 4.23 6,800 7,100 7,100 600 4,260,000
25/01/2018 6,500 0.00 ■■ 0.00 6,500 7,000 6,000 19,000 123,500,000
24/01/2018 6,200 -0.90 -14.52 7,100 6,800 6,200 2,000 12,400,000
23/01/2018 7,000 -0.10 -1.43 7,100 7,200 7,000 1,900 13,300,000
22/01/2018 7,100 -0.20 -2.82 7,300 7,200 7,100 4,200 29,820,000
19/01/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 22,200 162,060,000
18/01/2018 7,400 0.10 1.35 7,300 7,400 7,000 300 2,220,000
17/01/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 11,200 81,760,000
16/01/2018 7,600 0.20 2.63 7,400 7,600 7,000 31,100 236,360,000
15/01/2018 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 300 2,220,000
12/01/2018 7,300 -0.20 -2.74 7,500 7,500 7,300 5,000 36,500,000
11/01/2018 7,500 -0.20 -2.67 7,700 7,500 7,500 2,200 16,500,000
10/01/2018 7,500 0.00 ■■ 0.00 7,500 7,900 7,400 25,400 190,500,000
09/01/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,100 30,750,000
08/01/2018 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,000 30,000,000
05/01/2018 7,500 -0.10 -1.33 7,600 7,500 7,500 11,000 82,500,000
04/01/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,500 19,000,000
03/01/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 3,300 25,080,000
02/01/2018 7,600 -0.10 -1.32 7,700 7,600 7,600 5,600 42,560,000
29/12/2017 7,700 -7.70 -100.00 7,700 0 0 0 0
28/12/2017 7,700 -0.10 -1.30 7,800 7,800 7,700 6,200 47,740,000
27/12/2017 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 34,800 267,960,000
26/12/2017 7,600 -0.20 -2.56 7,800 7,800 7,600 800 6,080,000
25/12/2017 7,900 0.20 2.60 7,800 7,900 7,800 7,700 60,830,000
22/12/2017 7,600 -0.10 -1.30 7,900 7,900 7,600 13,300 101,080,000
21/12/2017 7,700 -0.10 -1.28 7,800 7,800 7,700 3,200 24,640,000
20/12/2017 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 24,600 189,420,000
19/12/2017 7,700 -0.10 -1.28 7,700 7,700 7,700 1,000 7,700,000
18/12/2017 7,700 0.00 ■■ 0.00 7,900 7,900 7,700 8,200 63,140,000
15/12/2017 7,700 -0.20 -2.53 7,800 7,800 7,700 25,700 197,890,000
14/12/2017 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 3,900 30,810,000
13/12/2017 7,900 -0.70 -8.14 7,900 7,900 7,900 3,000 23,700,000
12/12/2017 7,900 -0.60 -7.06 8,500 8,800 7,900 18,000 142,200,000
11/12/2017 7,900 -0.30 -3.66 8,000 9,000 7,900 51,300 405,270,000
08/12/2017 8,500 0.60 7.59 8,200 8,500 7,900 76,400 649,400,000
07/12/2017 8,000 -0.50 -5.88 8,000 8,000 7,700 53,700 429,600,000
06/12/2017 9,200 0.80 9.52 8,100 9,200 8,000 67,200 618,240,000
05/12/2017 9,000 1.00 12.50 8,000 9,000 8,000 25,400 228,600,000
04/12/2017 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 50,100 400,800,000
01/12/2017 8,000 -0.30 -3.61 8,000 8,300 8,000 65,000 520,000,000
30/11/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,500 12,450,000
29/11/2017 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 157,500 1,307,250,000
28/11/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 5,000 41,500,000
27/11/2017 8,400 0.30 3.70 7,500 8,400 7,500 1,100 9,240,000
24/11/2017 8,000 0.10 1.27 8,400 8,700 8,000 16,200 129,600,000
23/11/2017 8,300 0.20 2.47 7,700 8,400 7,700 3,300 27,390,000
22/11/2017 8,000 0.20 2.56 8,000 8,400 8,000 30,400 243,200,000
21/11/2017 8,000 0.30 3.90 7,800 8,000 7,800 6,000 48,000,000
20/11/2017 7,700 0.10 1.32 7,800 7,800 7,700 28,300 217,910,000
17/11/2017 7,600 0.10 1.33 8,500 8,500 7,600 1,300 9,880,000
16/11/2017 7,500 -0.30 -3.85 8,100 8,100 7,500 30,100 225,750,000
15/11/2017 7,800 0.40 5.41 8,300 8,300 7,800 1,500 11,700,000
14/11/2017 7,400 -1.30 -14.94 7,400 7,400 7,400 13,000 96,200,000
13/11/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 741 6,446,700
10/11/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 300 2,610,000
09/11/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
08/11/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/11/2017 8,700 0.60 7.41 8,600 8,700 8,600 30,841 268,316,700
06/11/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
03/11/2017 8,100 -0.50 -5.81 8,100 8,100 8,100 800 6,480,000
02/11/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/11/2017 8,600 -0.20 -2.27 8,800 8,800 8,600 1,900 16,340,000
31/10/2017 8,800 0.30 3.53 8,800 8,800 8,800 1,000 8,800,000
30/10/2017 8,500 0.20 2.41 8,500 8,900 8,400 8,800 74,800,000
27/10/2017 8,300 -0.60 -6.74 8,300 8,300 8,300 100 830,000
26/10/2017 8,900 0.40 4.71 8,900 8,900 8,900 100 890,000
25/10/2017 8,500 0.20 2.41 8,500 8,500 8,500 0 0
24/10/2017 8,300 -0.80 -8.79 9,000 9,000 8,300 1,700 14,110,000
23/10/2017 9,100 0.10 1.11 9,200 9,200 9,100 38,200 347,620,000
20/10/2017 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 3,100 27,900,000
19/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/10/2017 9,000 -0.30 -3.23 9,000 9,000 9,000 2,000 18,000,000
17/10/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 50 465,000
16/10/2017 9,300 -0.20 -2.11 9,300 9,300 9,300 200 1,860,000
13/10/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/10/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/10/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 700 6,650,000
10/10/2017 9,500 0.30 3.26 9,200 9,500 9,200 11,000 104,500,000
09/10/2017 9,200 -0.50 -5.15 9,200 9,200 9,200 430 3,956,000
06/10/2017 9,700 0.20 2.11 9,700 9,700 9,700 1,000 9,700,000
05/10/2017 9,500 0.30 3.26 9,500 9,500 9,500 11,100 105,450,000
04/10/2017 9,200 -0.40 -4.17 9,500 9,500 9,200 10,000 92,000,000
03/10/2017 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 19,030 182,688,000
02/10/2017 9,600 -0.40 -4.00 9,600 9,600 9,600 0 0
29/09/2017 10,000 0.50 5.26 9,500 10,000 9,500 2,500 25,000,000
28/09/2017 9,500 -0.50 -5.00 9,500 9,500 9,500 11,000 104,500,000
27/09/2017 10,000 0.10 1.01 9,900 10,000 9,900 7,100 71,000,000
26/09/2017 9,900 1.20 13.79 10,000 10,000 9,900 15,000 148,500,000
25/09/2017 8,700 -0.10 -1.14 8,700 8,700 8,700 11,300 98,310,000
22/09/2017 8,800 0.00 ■■ 0.00 7,600 8,800 7,600 93,600 823,680,000
21/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
20/09/2017 8,800 -0.20 -2.22 8,800 8,800 8,800 0 0
19/09/2017 9,000 -1.00 -10.00 9,900 10,000 8,500 136,000 1,224,000,000
18/09/2017 10,000 0.10 1.01 9,900 10,000 9,900 6,000 60,000,000
15/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 4,700 46,530,000
14/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
13/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
12/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
08/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
06/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,300 12,870,000
05/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,000 19,800,000
01/09/2017 9,900 -0.10 -1.00 9,900 9,900 9,900 200 1,980,000
31/08/2017 10,000 0.30 3.09 10,000 10,000 9,700 2,500 25,000,000
30/08/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
29/08/2017 9,700 1.20 14.12 9,700 9,700 9,700 1,600 15,520,000
28/08/2017 8,500 -1.30 -13.27 8,500 8,500 8,500 100 850,000
25/08/2017 9,800 -0.50 -4.85 9,800 9,800 9,800 1,800 17,640,000
24/08/2017 10,300 0.30 3.00 9,000 10,300 9,000 200 2,060,000
23/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,600 26,000,000
22/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/08/2017 10,000 -0.20 -1.96 10,000 10,000 10,000 1,600 16,000,000
17/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 500 5,100,000
15/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
14/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,400 14,280,000
11/08/2017 10,200 -0.20 -1.92 10,200 10,200 10,200 200 2,040,000
10/08/2017 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 2,700 28,080,000
09/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
08/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
07/08/2017 10,400 0.20 1.96 10,400 10,400 10,400 0 0
04/08/2017 10,200 0.20 2.00 10,200 10,500 10,200 3,400 34,680,000
03/08/2017 10,000 0.00 ■■ 0.00 10,500 10,500 10,000 1,900 19,000,000
02/08/2017 10,000 0.30 3.09 10,000 10,000 10,000 2,100 21,000,000
01/08/2017 9,700 -1.30 -11.82 9,700 9,700 9,700 0 0
31/07/2017 11,000 1.00 10.00 9,000 11,000 9,000 310 3,410,000
28/07/2017 10,000 -0.20 -1.96 10,000 10,000 10,000 0 0
27/07/2017 10,200 -1.10 -9.73 9,700 10,200 9,700 3,300 33,660,000
26/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
25/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
24/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
21/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,000 11,300,000
20/07/2017 11,300 -0.70 -5.83 11,300 11,300 11,300 2,000 22,600,000
19/07/2017 12,000 1.10 10.09 9,500 12,000 9,500 1,400 16,800,000
18/07/2017 10,900 1.40 14.74 10,900 10,900 10,900 220 2,398,000
17/07/2017 9,500 -1.10 -10.38 9,500 9,500 9,500 200 1,900,000
14/07/2017 10,600 -1.70 -13.82 10,600 10,600 10,600 200 2,120,000
13/07/2017 12,300 0.30 2.50 12,300 12,300 12,300 20 246,000
12/07/2017 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 2,600 31,200,000
11/07/2017 12,000 1.00 9.09 11,000 12,000 11,000 2,300 27,600,000
10/07/2017 11,000 -0.10 -0.90 11,000 11,000 11,000 2,010 22,110,000
07/07/2017 11,100 1.40 14.43 10,000 11,100 10,000 2,300 25,530,000
06/07/2017 9,700 -0.70 -6.73 9,700 9,700 9,700 0 0
05/07/2017 10,400 0.80 8.33 9,500 10,400 9,500 4,900 50,960,000
04/07/2017 9,600 -0.80 -7.69 9,600 9,600 9,600 1,000 9,600,000
03/07/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
30/06/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
29/06/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 1,000 10,400,000
28/06/2017 10,500 0.30 2.94 10,000 10,500 10,000 1,100 11,550,000
27/06/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
26/06/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
23/06/2017 10,200 -0.30 -2.86 10,200 10,200 10,200 0 0
22/06/2017 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 1,400 14,700,000
21/06/2017 10,500 -0.50 -4.55 10,500 10,500 10,500 500 5,250,000
20/06/2017 11,000 0.30 2.80 11,000 11,000 11,000 1,500 16,500,000
19/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
15/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
14/06/2017 10,700 -1.00 -8.55 10,700 10,700 10,700 0 0
13/06/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
12/06/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
09/06/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
08/06/2017 11,700 1.50 14.71 11,700 11,700 11,700 100 1,170,000
07/06/2017 10,200 0.10 0.99 10,200 10,200 10,200 0 0
06/06/2017 10,100 0.00 ■■ 0.00 10,300 10,300 10,100 900 9,090,000
05/06/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
02/06/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
01/06/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
31/05/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
30/05/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
29/05/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
26/05/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/05/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/05/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/05/2017 10,600 -1.70 -13.82 10,600 10,600 10,600 2,400 25,440,000
22/05/2017 12,300 -0.40 -3.15 12,300 12,300 12,300 0 0
19/05/2017 12,700 0.40 3.25 12,000 12,700 12,000 4,500 57,150,000
18/05/2017 12,300 0.30 2.50 12,300 12,300 12,300 0 0
17/05/2017 12,000 0.70 6.19 12,500 12,500 12,000 3,500 42,000,000
16/05/2017 11,300 -0.70 -5.83 11,300 11,300 11,300 1,400 15,820,000
15/05/2017 12,000 0.00 ■■ 0.00 10,200 12,000 10,200 2,100 25,200,000
09/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
08/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
27/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/04/2017 12,000 -0.50 -4.00 12,000 12,000 12,000 900 10,800,000
25/04/2017 12,500 -0.50 -3.85 12,500 12,500 12,500 100 1,250,000
24/04/2017 13,000 -0.90 -6.47 13,000 13,000 13,000 3,500 45,500,000
21/04/2017 13,900 0.10 0.72 13,900 13,900 13,900 0 0
20/04/2017 13,800 0.70 5.34 13,900 14,000 13,800 500 6,900,000
19/04/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
18/04/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
17/04/2017 13,100 -2.30 -14.94 13,100 13,100 13,100 1,900 24,890,000
14/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
13/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
12/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
11/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
10/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
07/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
05/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
04/04/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
03/04/2017 15,400 3.00 24.19 15,400 15,400 15,400 0 0
31/03/2017 12,400 -2.10 -14.48 14,000 16,500 12,400 12,400 153,760,000
30/03/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/03/2017 14,500 1.50 11.54 14,500 14,500 14,500 100 1,450,000
28/03/2017 13,000 0.00 ■■ 0.00 14,000 14,000 13,000 1,400 18,200,000
27/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
24/03/2017 13,000 -0.30 -2.26 13,000 13,000 13,000 0 0
23/03/2017 13,300 -0.20 -1.48 12,500 13,300 12,500 1,500 19,950,000
22/03/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
21/03/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/03/2017 13,500 -0.30 -2.17 13,500 13,500 13,500 600 8,100,000
17/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
14/03/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
13/03/2017 13,800 -2.40 -14.81 13,800 13,800 13,800 100 1,380,000
10/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
09/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
08/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
07/03/2017 16,200 2.10 14.89 16,200 16,200 16,200 100 1,620,000
06/03/2017 14,100 1.60 12.80 14,100 14,100 14,100 100 1,410,000
03/03/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500 6,250,000
02/03/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
01/03/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
28/02/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
27/02/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/02/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/02/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
22/02/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
21/02/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/02/2017 12,500 -0.70 -5.30 12,500 12,500 12,500 1,000 12,500,000
17/02/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
16/02/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/02/2017 13,200 -0.80 -5.71 13,200 13,200 13,200 700 9,240,000
14/02/2017 14,000 -0.80 -5.41 14,000 14,000 14,000 2,800 39,200,000
13/02/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
10/02/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
09/02/2017 14,800 1.80 13.85 14,800 14,800 14,800 600 8,880,000
08/02/2017 13,000 -2.00 -13.33 12,800 13,000 12,800 800 10,400,000
07/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
06/02/2017 15,000 -1.10 -6.83 15,000 15,000 15,000 100 1,500,000
03/02/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 600 9,660,000
02/02/2017 16,100 -2.80 -14.81 16,100 16,100 16,100 800 12,880,000
25/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
24/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
23/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
20/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
19/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
18/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
17/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
16/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
13/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
12/01/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
11/01/2017 18,900 -3.30 -14.86 18,900 18,900 18,900 100 1,890,000
10/01/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
09/01/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
06/01/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
05/01/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
04/01/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
03/01/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 400 8,880,000
30/12/2016 22,200 -0.10 -0.45 22,200 22,200 22,200 600 13,320,000
29/12/2016 22,300 2.90 14.95 22,300 22,300 22,100 2,100 46,830,000
28/12/2016 19,400 2.50 14.79 19,400 19,400 19,400 100 1,940,000
27/12/2016 16,900 2.20 14.97 16,900 16,900 16,900 1,500 25,350,000
26/12/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 100 1,470,000
(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