Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 866.63 +7.59 (+0.88%)
  • HNX-Index 109.94 +0.79 (+0.73%)
  • UPCOM-Index 55.15 +0.22 (+0.39%)
CTCP Thương mại Hà Tây
Ha Tay Trading Joint Stock Company
Mã CK:      HTT      0.69      ■■ 0 (0%)      (cập nhật 08:45 22/05/2020)
Ngừng giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://thuongmaihatay.vn/
HTT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/05/2020 690 0.00 ■■ 0.00 720 700 670 43,126 29,756,940
21/05/2020 690 0.00 ■■ 0.00 720 700 670 43,126 29,756,940
20/05/2020 720 -0.10 -13.89 770 730 720 28,399 20,447,280
19/05/2020 770 0.00 ■■ 0.00 820 770 770 3,411 2,626,470
18/05/2020 820 -0.10 -12.20 880 900 820 28,666 23,506,120
17/05/2020 880 0.10 11.36 830 880 830 3,074 2,705,120
15/05/2020 880 0.10 11.36 830 880 830 3,074 2,705,120
14/05/2020 830 0.00 ■■ 0.00 870 870 810 10,490 8,706,700
13/05/2020 870 0.00 ■■ 0.00 870 870 810 14,196 12,350,520
12/05/2020 870 0.00 ■■ 0.00 870 870 810 12,021 10,458,270
11/05/2020 870 0.00 ■■ 0.00 890 950 830 21,027 18,293,490
10/05/2020 890 0.00 ■■ 0.00 910 900 850 6,707 5,969,230
08/05/2020 890 0.00 ■■ 0.00 910 900 850 6,707 5,969,230
07/05/2020 910 0.00 ■■ 0.00 910 950 860 4,271 3,886,610
06/05/2020 910 0.00 ■■ 0.00 870 910 860 2,653 2,414,230
05/05/2020 870 0.00 ■■ 0.00 910 950 850 4,947 4,303,890
04/05/2020 910 0.00 ■■ 0.00 920 910 860 8,842 8,046,220
01/05/2020 920 0.00 ■■ 0.00 920 940 880 765 703,800
30/04/2020 920 0.00 ■■ 0.00 920 940 880 765 703,800
29/04/2020 920 0.00 ■■ 0.00 920 940 880 765 703,800
28/04/2020 920 0.00 ■■ 0.00 890 930 880 97 89,240
27/04/2020 890 -0.10 -11.24 950 970 890 2,272 2,022,080
26/04/2020 950 0.00 ■■ 0.00 950 970 890 6,049 5,746,550
24/04/2020 950 0.00 ■■ 0.00 950 970 890 6,049 5,746,550
23/04/2020 950 0.00 ■■ 0.00 940 960 910 3,380 3,211,000
22/04/2020 940 0.00 ■■ 0.00 920 970 900 1,055 991,700
21/04/2020 920 0.10 10.87 860 920 830 1,649 1,517,080
20/04/2020 860 0.00 ■■ 0.00 880 940 860 1,559 1,340,740
19/04/2020 880 0.00 ■■ 0.00 920 960 870 4,228 3,720,640
17/04/2020 880 0.00 ■■ 0.00 920 960 870 4,228 3,720,640
16/04/2020 920 -0.10 -10.87 980 970 920 26,296 24,192,320
15/04/2020 980 0.00 ■■ 0.00 1,000 1,010 930 16,746 16,411,080
14/04/2020 1,000 0.00 ■■ 0.00 970 1,000 910 12,996 12,996,000
13/04/2020 970 0.00 ■■ 0.00 960 990 900 809 784,730
12/04/2020 960 0.00 ■■ 0.00 950 980 900 800 768,000
10/04/2020 960 0.00 ■■ 0.00 950 980 900 800 768,000
09/04/2020 950 0.00 ■■ 0.00 930 980 890 1,466 1,392,700
08/04/2020 930 -0.10 -10.75 1,000 1,010 930 21,340 19,846,200
07/04/2020 1,000 0.00 ■■ 0.00 1,030 1,030 960 3,775 3,775,000
06/04/2020 1,030 0.00 ■■ 0.00 1,030 1,040 960 6,215 6,401,450
05/04/2020 1,030 0.00 ■■ 0.00 1,020 1,080 1,020 14,331 14,760,930
03/04/2020 1,030 0.00 ■■ 0.00 1,020 1,080 1,020 14,331 14,760,930
02/04/2020 1,020 0.00 ■■ 0.00 1,030 1,050 960 3,169 3,232,380
01/04/2020 1,020 0.00 ■■ 0.00 1,030 1,050 960 3,169 3,232,380
31/03/2020 1,030 0.00 ■■ 0.00 1,060 1,100 990 4,173 4,298,190
30/03/2020 1,060 0.00 ■■ 0.00 1,060 1,060 990 3,353 3,554,180
29/03/2020 1,060 0.00 ■■ 0.00 1,050 1,060 1,050 125 132,500
27/03/2020 1,060 0.00 ■■ 0.00 1,050 1,060 1,050 125 132,500
26/03/2020 1,050 0.00 ■■ 0.00 1,010 1,060 1,010 2,968 3,116,400
25/03/2020 1,010 -0.10 -9.90 1,080 1,090 1,010 4,013 4,053,130
24/03/2020 1,080 0.00 ■■ 0.00 1,080 1,080 1,010 3,911 4,223,880
23/03/2020 1,080 0.00 ■■ 0.00 1,100 1,100 1,030 1,749 1,888,920
22/03/2020 1,100 0.00 ■■ 0.00 1,080 1,100 1,010 7,834 8,617,400
20/03/2020 1,100 0.00 ■■ 0.00 1,080 1,100 1,010 7,834 8,617,400
19/03/2020 1,080 0.00 ■■ 0.00 1,110 1,120 1,040 1,709 1,845,720
18/03/2020 1,110 0.00 ■■ 0.00 1,120 1,150 1,050 2,666 2,959,260
17/03/2020 1,120 0.00 ■■ 0.00 1,120 1,130 1,100 816 913,920
16/03/2020 1,120 0.02 1.79 1,100 1,130 1,030 29,950 33,544,000
13/03/2020 1,100 0.05 4.55 1,050 1,100 980 23,190 25,509,000
12/03/2020 1,050 0.05 4.76 1,000 1,050 930 123,390 129,559,500
11/03/2020 1,000 -0.06 -6.00 1,060 1,130 990 91,780 91,780,000
10/03/2020 1,060 0.10 9.43 1,000 1,060 930 4,636 4,914,160
09/03/2020 1,000 0.10 10.00 940 1,000 890 3,804 3,804,000
06/03/2020 940 0.10 10.64 880 940 880 17,969 16,890,860
05/03/2020 880 0.00 ■■ 0.00 890 940 880 16,819 14,800,720
04/03/2020 900 0.00 ■■ 0.00 900 960 890 2,002 1,801,800
03/03/2020 900 0.00 ■■ 0.00 900 920 900 83 74,700
02/03/2020 900 0.00 ■■ 0.00 930 930 900 1,227 1,104,300
28/02/2020 930 0.00 ■■ 0.00 900 940 840 2,647 2,461,710
27/02/2020 900 0.00 ■■ 0.00 910 920 900 224 201,600
26/02/2020 910 0.00 ■■ 0.00 940 940 910 417 379,470
25/02/2020 940 0.00 ■■ 0.00 920 940 900 1,650 1,551,000
24/02/2020 920 0.00 ■■ 0.00 940 950 920 2,502 2,301,840
21/02/2020 940 0.00 ■■ 0.00 960 970 940 918 862,920
20/02/2020 960 0.00 ■■ 0.00 960 1,020 960 1,063 1,020,480
19/02/2020 960 0.00 ■■ 0.00 960 1,020 900 303 290,880
18/02/2020 960 0.00 ■■ 0.00 980 1,010 930 347 333,120
17/02/2020 980 0.00 ■■ 0.00 980 980 980 400 392,000
15/02/2020 980 0.00 ■■ 0.00 990 1,050 930 6,176 6,052,480
14/02/2020 980 0.00 ■■ 0.00 990 1,050 930 6,176 6,052,480
13/02/2020 990 0.00 ■■ 0.00 990 1,000 990 45 44,550
12/02/2020 990 0.00 ■■ 0.00 990 1,030 990 1,645 1,628,550
11/02/2020 990 0.00 ■■ 0.00 1,000 1,050 990 2,843 2,814,570
10/02/2020 1,000 0.00 ■■ 0.00 1,010 1,050 990 2,476 2,476,000
09/02/2020 1,010 0.00 ■■ 0.00 990 1,050 990 4,018 4,058,180
07/02/2020 1,010 0.00 ■■ 0.00 990 1,050 990 4,018 4,058,180
06/02/2020 990 0.00 ■■ 0.00 1,000 1,070 960 2,717 2,689,830
05/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 980 1,778 1,778,000
04/02/2020 1,000 0.00 ■■ 0.00 1,000 1,060 1,000 311 311,000
03/02/2020 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 180 180,000
02/02/2020 1,000 -0.10 -10.00 1,070 1,060 1,000 2,498 2,498,000
31/01/2020 1,000 -0.10 -10.00 1,070 1,060 1,000 2,498 2,498,000
30/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
29/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
28/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
27/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
26/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
24/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
23/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
22/01/2020 1,070 0.10 9.35 1,020 1,070 1,020 155 165,850
21/01/2020 1,020 -0.06 -5.88 1,080 1,080 1,020 182,720 186,374,400
20/01/2020 1,080 0.01 0.93 1,070 1,080 1,070 2,370 2,559,600
17/01/2020 1,070 0.02 1.87 1,070 1,090 1,070 10,030 10,732,100
16/01/2020 1,070 0.01 0.93 1,070 1,080 1,070 9,040 9,672,800
15/01/2020 1,070 0.01 0.93 1,070 1,080 1,070 15,890 17,002,300
13/01/2020 1,060 0.00 ■■ 0.00 1,060 1,120 1,050 598 633,880
10/01/2020 1,060 0.00 ■■ 0.00 1,100 1,120 1,050 5,776 6,122,560
09/01/2020 1,100 0.00 ■■ 0.00 1,070 1,100 1,060 543 597,300
08/01/2020 1,070 0.00 ■■ 0.00 1,090 1,130 1,060 4,953 5,299,710
07/01/2020 1,090 0.00 ■■ 0.00 1,080 1,140 1,060 1,235 1,346,150
06/01/2020 1,080 -0.10 -9.26 1,160 1,150 1,080 25,149 27,160,920
03/01/2020 1,160 0.00 ■■ 0.00 1,130 1,160 1,090 5,976 6,932,160
02/01/2020 1,130 0.00 ■■ 0.00 1,100 1,150 1,050 16,565 18,718,450
31/12/2019 1,100 0.00 ■■ 0.00 1,060 1,110 1,050 15,761 17,337,100
30/12/2019 1,060 0.00 ■■ 0.00 1,060 1,130 1,060 2,018 2,139,080
28/12/2019 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 12,455 13,202,300
27/12/2019 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 12,455 13,202,300
26/12/2019 1,070 0.00 ■■ 0.00 1,100 1,090 1,070 1,784 1,908,880
25/12/2019 1,100 0.00 ■■ 0.00 1,080 1,140 1,080 3,604 3,964,400
24/12/2019 1,080 0.00 ■■ 0.00 1,090 1,120 1,080 3,240 3,499,200
23/12/2019 1,090 0.00 ■■ 0.00 1,120 1,120 1,090 909 990,810
20/12/2019 1,120 -0.08 -7.14 1,200 1,230 1,120 559,850 627,032,000
19/12/2019 1,200 0.00 ■■ 0.00 1,160 1,210 1,130 3,975 4,770,000
18/12/2019 1,160 -0.10 -8.62 1,230 1,250 1,160 7,807 9,056,120
17/12/2019 1,230 0.00 ■■ 0.00 1,200 1,280 1,140 2,654 3,264,420
16/12/2019 1,200 -0.10 -8.33 1,290 1,250 1,200 8,156 9,787,200
13/12/2019 1,290 0.10 7.75 1,210 1,290 1,130 33,854 43,671,660
12/12/2019 1,210 0.00 ■■ 0.00 1,210 1,210 1,130 7,273 8,800,330
11/12/2019 1,210 0.00 ■■ 0.00 1,220 1,210 1,140 5,964 7,216,440
10/12/2019 1,220 0.00 ■■ 0.00 1,210 1,230 1,140 2,045 2,494,900
09/12/2019 1,210 0.00 ■■ 0.00 1,200 1,230 1,150 606 733,260
06/12/2019 1,200 0.00 ■■ 0.00 1,230 1,230 1,150 6,405 7,686,000
05/12/2019 1,230 0.00 ■■ 0.00 1,200 1,230 1,160 2,255 2,773,650
04/12/2019 1,200 0.00 ■■ 0.00 1,220 0 0 9,486 11,383,200
03/12/2019 1,220 0.00 ■■ 0.00 1,200 1,230 1,150 805 982,100
02/12/2019 1,200 0.00 ■■ 0.00 1,160 1,220 1,100 1,618 1,941,600
29/11/2019 1,160 -0.10 -8.62 1,240 1,230 1,160 2,361 2,738,760
28/11/2019 1,240 0.00 ■■ 0.00 1,240 1,240 1,170 6,727 8,341,480
27/11/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,170 2,184 2,708,160
26/11/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,170 2,063 2,558,120
25/11/2019 1,240 0.00 ■■ 0.00 1,270 1,240 1,190 4,271 5,296,040
22/11/2019 1,270 0.00 ■■ 0.00 1,270 1,270 1,190 8,869 11,263,630
21/11/2019 1,270 0.00 ■■ 0.00 1,250 1,270 1,170 14,544 18,470,880
20/11/2019 1,250 0.00 ■■ 0.00 1,260 1,250 1,190 3,669 4,586,250
19/11/2019 1,260 0.00 ■■ 0.00 1,260 1,290 1,180 4,492 5,659,920
18/11/2019 1,260 0.10 7.94 1,200 1,270 1,150 3,494 4,402,440
15/11/2019 1,200 -0.10 -8.33 1,290 1,290 1,200 5,610 6,732,000
14/11/2019 1,290 0.00 ■■ 0.00 1,300 1,290 1,210 10,170 13,119,300
13/11/2019 1,300 0.00 ■■ 0.00 1,330 1,330 1,240 5,411 7,034,300
12/11/2019 1,330 0.00 ■■ 0.00 1,300 1,350 1,210 1,265 1,682,450
11/11/2019 1,300 0.00 ■■ 0.00 1,300 1,300 1,220 3,883 5,047,900
08/11/2019 1,300 0.00 ■■ 0.00 1,280 1,300 1,210 8,349 10,853,700
07/11/2019 1,280 0.00 ■■ 0.00 1,260 1,290 1,190 1,408 1,802,240
06/11/2019 1,260 -0.10 -7.94 1,350 1,410 1,260 17,795 22,421,700
05/11/2019 1,350 0.10 7.41 1,290 1,350 1,200 18,325 24,738,750
04/11/2019 1,290 -0.10 -7.75 1,380 1,310 1,290 17,596 22,698,840
01/11/2019 1,380 -0.10 -7.25 1,480 1,480 1,380 12,754 17,600,520
31/10/2019 1,480 0.00 ■■ 0.00 1,470 1,480 1,370 17,901 26,493,480
30/10/2019 1,470 0.10 6.80 1,380 1,470 1,290 27,834 40,915,980
29/10/2019 1,380 -0.10 -7.25 1,480 1,580 1,380 37,066 51,151,080
28/10/2019 1,480 0.10 6.76 1,390 1,480 1,400 4,943 7,315,640
25/10/2019 1,390 0.10 7.19 1,300 1,390 1,320 4,223 5,869,970
24/10/2019 1,300 0.10 7.69 1,220 1,300 1,140 95,867 124,627,100
23/10/2019 1,220 -0.10 -8.20 1,310 1,260 1,220 8,652 10,555,440
22/10/2019 1,310 -0.10 -7.63 1,400 1,390 1,310 7,004 9,175,240
21/10/2019 1,400 -0.10 -7.14 1,500 1,440 1,400 8,081 11,313,400
18/10/2019 1,500 0.10 6.67 1,450 1,500 1,400 2,371 3,556,500
17/10/2019 1,450 -0.10 -6.90 1,550 1,490 1,450 7,055 10,229,750
16/10/2019 1,550 0.00 ■■ 0.00 1,550 1,600 1,470 3,596 5,573,800
15/10/2019 1,550 0.00 ■■ 0.00 1,580 1,570 1,550 447 692,850
14/10/2019 1,580 0.00 ■■ 0.00 1,590 1,580 1,570 52 82,160
11/10/2019 1,590 0.00 ■■ 0.00 1,590 1,590 1,510 438 696,420
10/10/2019 1,590 0.00 ■■ 0.00 1,590 1,600 1,500 406 645,540
09/10/2019 1,590 0.00 ■■ 0.00 1,590 1,600 1,590 247 392,730
08/10/2019 1,590 0.00 ■■ 0.00 1,590 1,600 1,480 6,443 10,244,370
07/10/2019 1,590 0.00 ■■ 0.00 1,600 1,600 1,520 540 858,600
04/10/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,530 1,571 2,513,600
03/10/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,530 164 262,400
02/10/2019 1,600 0.00 ■■ 0.00 1,570 1,600 1,530 6,838 10,940,800
01/10/2019 1,570 0.10 6.37 1,520 1,580 1,500 248 389,360
30/09/2019 1,520 -0.10 -6.58 1,590 1,600 1,520 309 469,680
27/09/2019 1,590 0.00 ■■ 0.00 1,580 1,590 1,570 35 55,650
26/09/2019 1,580 0.00 ■■ 0.00 1,550 1,580 1,560 2,483 3,923,140
25/09/2019 1,550 0.00 ■■ 0.00 1,550 1,560 1,530 868 1,345,400
24/09/2019 1,550 0.00 ■■ 0.00 1,530 1,550 1,500 6,315 9,788,250
23/09/2019 1,530 0.00 ■■ 0.00 1,530 1,540 1,490 1,848 2,827,440
20/09/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,500 258 394,740
19/09/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,500 1,750 2,677,500
18/09/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,480 1,023 1,565,190
17/09/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,480 4,317 6,605,010
16/09/2019 1,530 0.00 ■■ 0.00 1,540 1,540 1,490 50 76,500
13/09/2019 1,540 0.00 ■■ 0.00 1,530 1,540 1,500 491 756,140
12/09/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,530 1 1,530
11/09/2019 1,530 0.00 ■■ 0.00 1,540 1,530 1,490 11 16,830
10/09/2019 1,530 0.00 ■■ 0.00 1,530 1,540 1,490 140 214,200
09/09/2019 1,530 0.00 ■■ 0.00 1,540 1,530 1,480 412 630,360
06/09/2019 1,540 0.00 ■■ 0.00 1,540 1,540 1,540 12 18,480
05/09/2019 1,540 0.00 ■■ 0.00 1,540 1,540 1,490 3,736 5,753,440
04/09/2019 1,540 0.00 ■■ 0.00 1,530 1,540 1,490 2,157 3,321,780
03/09/2019 1,530 0.00 ■■ 0.00 1,520 1,530 1,480 905 1,384,650
30/08/2019 1,520 0.00 ■■ 0.00 1,530 1,520 1,480 686 1,042,720
29/08/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,510 761 1,164,330
28/08/2019 1,530 0.00 ■■ 0.00 1,570 1,540 1,470 5,695 8,713,350
27/08/2019 1,570 0.00 ■■ 0.00 1,580 1,570 1,500 974 1,529,180
26/08/2019 1,580 0.00 ■■ 0.00 1,600 1,590 1,490 1,716 2,711,280
23/08/2019 1,600 0.00 ■■ 0.00 1,590 1,600 1,600 668 1,068,800
22/08/2019 1,590 0.00 ■■ 0.00 1,590 1,600 1,590 2,531 4,024,290
21/08/2019 1,590 0.00 ■■ 0.00 1,550 1,590 1,560 2,174 3,456,660
20/08/2019 1,550 0.00 ■■ 0.00 1,510 1,550 1,490 4,917 7,621,350
19/08/2019 1,500 0.00 ■■ 0.00 1,530 1,530 1,500 2,502 3,753,000
16/08/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,490 2,503 3,829,590
15/08/2019 1,530 0.00 ■■ 0.00 1,540 1,540 1,490 10,059 15,390,270
14/08/2019 1,540 0.00 ■■ 0.00 1,560 1,540 1,500 3,714 5,719,560
13/08/2019 1,560 0.00 ■■ 0.00 1,580 1,600 1,470 3,230 5,038,800
12/08/2019 1,580 0.10 6.33 1,500 1,600 1,500 5,726 9,047,080
09/08/2019 1,500 0.00 ■■ 0.00 1,480 1,530 1,470 6,981 10,471,500
08/08/2019 1,480 -0.10 -6.76 1,530 1,500 1,460 6,598 9,765,040
07/08/2019 1,530 0.00 ■■ 0.00 1,550 1,540 1,500 594 908,820
06/08/2019 1,550 0.00 ■■ 0.00 1,510 1,580 1,490 9,140 14,167,000
05/08/2019 1,510 0.00 ■■ 0.00 1,490 1,510 1,490 1,605 2,423,550
02/08/2019 1,490 -0.10 -6.71 1,540 1,530 1,490 1,001 1,491,490
01/08/2019 1,540 0.00 ■■ 0.00 1,540 1,540 1,490 1,264 1,946,560
31/07/2019 1,540 0.00 ■■ 0.00 1,550 1,540 1,490 560 862,400
30/07/2019 1,550 0.00 ■■ 0.00 1,550 1,550 1,510 548 849,400
29/07/2019 1,550 0.00 ■■ 0.00 1,540 1,550 1,490 839 1,300,450
26/07/2019 1,540 0.10 6.49 1,490 1,550 1,490 217 334,180
25/07/2019 1,490 -0.10 -6.71 1,560 1,540 1,490 714 1,063,860
24/07/2019 1,560 0.00 ■■ 0.00 1,550 1,570 1,510 12,601 19,657,560
23/07/2019 1,550 0.00 ■■ 0.00 1,570 1,550 1,520 352 545,600
22/07/2019 1,570 0.00 ■■ 0.00 1,570 1,570 1,570 6 9,420
19/07/2019 1,570 0.00 ■■ 0.00 1,580 1,570 1,520 853 1,339,210
18/07/2019 1,580 0.00 ■■ 0.00 1,570 1,580 1,540 206 325,480
17/07/2019 1,570 0.00 ■■ 0.00 1,570 1,570 1,510 12 18,840
16/07/2019 1,570 0.00 ■■ 0.00 1,600 1,580 1,550 1,108 1,739,560
15/07/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 1,475 2,360,000
12/07/2019 1,600 0.00 ■■ 0.00 1,630 1,600 1,560 1,121 1,793,600
11/07/2019 1,630 0.00 ■■ 0.00 1,610 1,650 1,510 3,624 5,907,120
10/07/2019 1,610 0.00 ■■ 0.00 1,620 1,620 1,570 37 59,570
09/07/2019 1,620 0.00 ■■ 0.00 1,620 1,640 1,570 178 288,360
08/07/2019 1,620 0.00 ■■ 0.00 1,650 1,620 1,540 3,096 5,015,520
05/07/2019 1,650 0.00 ■■ 0.00 1,630 1,650 1,570 680 1,122,000
04/07/2019 1,630 0.00 ■■ 0.00 1,650 1,650 1,560 6,234 10,161,420
03/07/2019 1,650 0.00 ■■ 0.00 1,660 1,660 1,560 4,330 7,144,500
02/07/2019 1,660 0.00 ■■ 0.00 1,650 1,660 1,600 12,697 21,077,020
01/07/2019 1,650 0.00 ■■ 0.00 1,640 1,670 1,540 5,070 8,365,500
28/06/2019 1,640 0.00 ■■ 0.00 1,600 1,650 1,570 3,023 4,957,720
27/06/2019 1,600 0.00 ■■ 0.00 1,600 1,650 1,560 7,589 12,142,400
26/06/2019 1,600 0.00 ■■ 0.00 1,600 1,650 1,560 5,132 8,211,200
25/06/2019 1,600 -0.10 -6.25 1,670 1,640 1,600 9,109 14,574,400
24/06/2019 1,670 0.00 ■■ 0.00 1,650 1,670 1,620 6,616 11,048,720
21/06/2019 1,650 0.00 ■■ 0.00 1,670 1,650 1,580 4,768 7,867,200
20/06/2019 1,670 0.00 ■■ 0.00 1,670 1,680 1,650 4,365 7,289,550
19/06/2019 1,670 0.10 5.99 1,610 1,670 1,640 10,681 17,837,270
18/06/2019 1,610 0.00 ■■ 0.00 1,630 1,690 1,520 5,716 9,202,760
17/06/2019 1,630 0.10 6.13 1,550 1,650 1,590 1,216 1,982,080
16/06/2019 1,550 -0.10 -6.45 1,640 1,660 1,550 526 815,300
14/06/2019 1,550 -0.10 -6.45 1,640 1,660 1,550 526 815,300
13/06/2019 1,640 0.00 ■■ 0.00 1,670 1,650 1,570 204 334,560
11/06/2019 1,610 0.00 ■■ 0.00 1,640 1,630 1,540 1,535 2,471,350
10/06/2019 1,640 0.10 6.10 1,570 1,640 1,550 8,528 13,985,920
09/06/2019 1,570 0.10 6.37 1,520 1,580 1,500 15,659 24,584,630
07/06/2019 1,570 0.10 6.37 1,520 1,580 1,500 15,659 24,584,630
06/06/2019 1,520 -0.10 -6.58 1,570 1,600 1,500 4,961 7,540,720
05/06/2019 1,570 0.00 ■■ 0.00 1,530 1,600 1,550 3,351 5,261,070
04/06/2019 1,530 0.00 ■■ 0.00 1,530 1,550 1,490 5,313 8,128,890
03/06/2019 1,530 0.10 6.54 1,480 1,530 1,480 2,217 3,392,010
02/06/2019 1,480 0.00 ■■ 0.00 1,520 1,520 1,480 679 1,004,920
31/05/2019 1,480 0.00 ■■ 0.00 1,520 1,520 1,480 679 1,004,920
30/05/2019 1,520 0.00 ■■ 0.00 1,530 1,540 1,460 3,119 4,740,880
29/05/2019 1,530 0.00 ■■ 0.00 1,530 1,530 1,460 3,085 4,720,050
28/05/2019 1,530 0.00 ■■ 0.00 1,550 1,540 1,490 3,826 5,853,780
27/05/2019 1,550 0.00 ■■ 0.00 1,550 1,550 1,510 1,557 2,413,350
26/05/2019 1,550 0.00 ■■ 0.00 1,570 1,550 1,500 2,975 4,611,250
24/05/2019 1,550 0.00 ■■ 0.00 1,570 1,550 1,500 2,975 4,611,250
23/05/2019 1,570 0.00 ■■ 0.00 1,570 1,570 1,510 2,291 3,596,870
22/05/2019 1,570 0.00 ■■ 0.00 1,580 1,570 1,500 6,836 10,732,520
21/05/2019 1,580 0.00 ■■ 0.00 1,580 1,580 1,500 1,662 2,625,960
20/05/2019 1,580 0.00 ■■ 0.00 1,580 1,580 1,510 4,284 6,768,720
19/05/2019 1,580 0.00 ■■ 0.00 1,580 1,590 1,570 1,708 2,698,640
17/05/2019 1,580 0.00 ■■ 0.00 1,580 1,590 1,570 1,708 2,698,640
16/05/2019 1,580 0.00 ■■ 0.00 1,570 1,590 1,520 1,141 1,802,780
15/05/2019 1,570 0.00 ■■ 0.00 1,570 1,600 1,510 1,404 2,204,280
14/05/2019 1,570 0.00 ■■ 0.00 1,570 1,610 1,480 22,289 34,993,730
13/05/2019 1,570 0.00 ■■ 0.00 1,560 1,590 1,480 3,972 6,236,040
12/05/2019 1,560 0.00 ■■ 0.00 1,550 1,610 1,560 2,130 3,322,800
10/05/2019 1,560 0.00 ■■ 0.00 1,550 1,610 1,560 2,130 3,322,800
09/05/2019 1,550 0.00 ■■ 0.00 1,540 1,600 1,470 7,896 12,238,800
08/05/2019 1,540 0.00 ■■ 0.00 1,530 1,600 1,450 12,184 18,763,360
07/05/2019 1,530 0.00 ■■ 0.00 1,560 1,550 1,500 112 171,360
06/05/2019 1,560 -0.10 -6.41 1,610 1,580 1,500 9,563 14,918,280
05/05/2019 1,610 0.00 ■■ 0.00 1,610 1,630 1,530 587 945,070
03/05/2019 1,610 0.00 ■■ 0.00 1,610 1,630 1,530 587 945,070
02/05/2019 1,610 0.00 ■■ 0.00 1,590 1,620 1,510 1,787 2,877,070
01/05/2019 1,590 0.00 ■■ 0.00 1,550 1,610 1,520 16,759 26,646,810
30/04/2019 1,590 0.00 ■■ 0.00 1,550 1,610 1,520 16,759 26,646,810
29/04/2019 1,590 0.00 ■■ 0.00 1,550 1,610 1,520 16,759 26,646,810
28/04/2019 1,590 0.00 ■■ 0.00 1,550 1,610 1,520 16,759 26,646,810
26/04/2019 1,590 0.00 ■■ 0.00 1,550 1,610 1,520 16,759 26,646,810
25/04/2019 1,550 -0.10 -6.45 1,650 1,650 1,540 6,166 9,557,300
24/04/2019 1,650 -0.10 -6.06 1,700 1,700 1,650 4,986 8,226,900
23/04/2019 1,700 0.10 5.88 1,650 1,740 1,650 9,288 15,789,600
22/04/2019 1,650 0.10 6.06 1,550 1,650 1,460 26,037 42,961,050
21/04/2019 1,550 -0.10 -6.45 1,600 1,600 1,540 1,323 2,050,650
19/04/2019 1,550 -0.10 -6.45 1,600 1,600 1,540 1,323 2,050,650
18/04/2019 1,600 0.00 ■■ 0.00 1,600 1,630 1,500 5,797 9,275,200
17/04/2019 1,600 0.10 6.25 1,520 1,620 1,520 1,495 2,392,000
16/04/2019 1,520 -0.10 -6.58 1,580 1,590 1,520 4,473 6,798,960
15/04/2019 1,580 0.00 ■■ 0.00 1,570 1,600 1,560 1,434 2,265,720
12/04/2019 1,580 0.00 ■■ 0.00 1,570 1,600 1,560 1,434 2,265,720
11/04/2019 1,570 0.00 ■■ 0.00 1,610 1,620 1,560 4,274 6,710,180
10/04/2019 1,610 0.00 ■■ 0.00 1,570 1,610 1,570 2,406 3,873,660
09/04/2019 1,570 0.00 ■■ 0.00 1,610 1,630 1,570 3,995 6,272,150
08/04/2019 1,610 0.00 ■■ 0.00 1,630 1,640 1,590 5,663 9,117,430
05/04/2019 1,630 0.00 ■■ 0.00 1,640 1,640 1,600 17,316 28,225,080
04/04/2019 1,640 0.00 ■■ 0.00 1,660 1,650 1,600 7,366 12,080,240
03/04/2019 1,660 0.00 ■■ 0.00 1,650 1,680 1,650 1,319 2,189,540
02/04/2019 1,650 0.00 ■■ 0.00 1,670 1,680 1,650 7,247 11,957,550
01/04/2019 1,670 0.00 ■■ 0.00 1,660 1,670 1,630 6,623 11,060,410
30/03/2019 1,880 0.12 6.38 1,760 1,880 1,810 579,010 1,088,538,800
29/03/2019 1,660 0.00 ■■ 0.00 1,650 1,700 1,640 1,669 2,770,540
28/03/2019 1,650 -0.10 -6.06 1,700 1,710 1,650 1,142 1,884,300
27/03/2019 1,700 0.00 ■■ 0.00 1,690 1,700 1,650 280 476,000
26/03/2019 1,690 0.00 ■■ 0.00 1,680 1,690 1,630 2,139 3,614,910
25/03/2019 1,680 0.00 ■■ 0.00 1,670 1,680 1,640 1,561 2,622,480
22/03/2019 1,670 0.00 ■■ 0.00 1,640 1,680 1,630 5,023 8,388,410
21/03/2019 1,640 0.00 ■■ 0.00 1,640 1,710 1,640 1,954 3,204,560
20/03/2019 1,640 -0.10 -6.10 1,700 1,700 1,640 724 1,187,360
19/03/2019 1,700 0.00 ■■ 0.00 1,710 1,720 1,680 5,888 10,009,600
18/03/2019 1,710 0.00 ■■ 0.00 1,670 1,760 1,670 3,910 6,686,100
15/03/2019 1,670 0.00 ■■ 0.00 1,700 1,700 1,660 2,358 3,937,860
14/03/2019 1,700 0.00 ■■ 0.00 1,670 1,700 1,640 3,646 6,198,200
13/03/2019 1,670 0.00 ■■ 0.00 1,670 1,680 1,650 6,797 11,350,990
12/03/2019 1,670 0.00 ■■ 0.00 1,680 1,680 1,650 12,931 21,594,770
11/03/2019 1,680 0.00 ■■ 0.00 1,660 1,690 1,640 4,827 8,109,360
08/03/2019 1,660 0.00 ■■ 0.00 1,690 1,690 1,630 9,997 16,595,020
07/03/2019 1,690 -0.10 -5.92 1,740 1,780 1,680 15,480 26,161,200
06/03/2019 1,740 0.10 5.75 1,680 1,790 1,680 2,305 4,010,700
05/03/2019 1,680 -0.10 -5.95 1,770 1,750 1,650 26,849 45,106,320
04/03/2019 1,770 0.10 5.65 1,700 1,770 1,660 2,429 4,299,330
01/03/2019 1,700 0.00 ■■ 0.00 1,700 1,800 1,630 3,844 6,534,800
28/02/2019 1,700 0.00 ■■ 0.00 1,740 1,840 1,650 6,011 10,218,700
27/02/2019 1,740 -0.10 -5.75 1,800 1,850 1,680 11,517 20,039,580
26/02/2019 1,800 0.10 5.56 1,740 1,840 1,740 856 1,540,800
25/02/2019 1,740 0.00 ■■ 0.00 1,740 1,860 1,740 12,696 22,091,040
22/02/2019 1,740 0.10 5.75 1,630 1,740 1,700 92,845 161,550,300
21/02/2019 1,630 -0.10 -6.13 1,700 1,710 1,630 5,503 8,969,890
20/02/2019 1,700 0.00 ■■ 0.00 1,710 1,720 1,690 5,655 9,613,500
19/02/2019 1,710 0.00 ■■ 0.00 1,710 1,800 1,680 6,602 11,289,420
18/02/2019 1,710 0.00 ■■ 0.00 1,680 1,710 1,700 3,792 6,484,320
15/02/2019 1,680 0.00 ■■ 0.00 1,700 1,730 1,680 3,518 5,910,240
14/02/2019 1,700 0.00 ■■ 0.00 1,740 1,850 1,700 3,386 5,756,200
13/02/2019 1,740 0.00 ■■ 0.00 1,700 1,800 1,700 5,518 9,601,320
12/02/2019 1,700 0.00 ■■ 0.00 1,740 1,780 1,680 7,477 12,710,900
11/02/2019 1,740 0.00 ■■ 0.00 1,700 1,790 1,700 532 925,680
01/02/2019 1,700 0.10 5.88 1,630 1,740 1,610 3,340 5,678,000
31/01/2019 1,630 0.00 ■■ 0.00 1,670 1,750 1,620 4,813 7,845,190
30/01/2019 1,670 -0.10 -5.99 1,790 1,780 1,670 8,135 13,585,450
29/01/2019 1,790 0.00 ■■ 0.00 1,790 1,790 1,780 962 1,721,980
28/01/2019 1,790 0.00 ■■ 0.00 1,750 1,800 1,770 2,625 4,698,750
25/01/2019 1,750 0.00 ■■ 0.00 1,750 1,780 1,750 375 656,250
24/01/2019 1,750 -0.10 -5.71 1,800 1,800 1,710 186,000 325,500,000
23/01/2019 1,800 0.00 ■■ 0.00 1,800 1,810 1,680 2,998,000 5,396,400,000
22/01/2019 1,800 -0.10 -5.56 1,860 1,800 1,730 7,994,000 14,389,200,000
21/01/2019 1,860 0.10 5.38 1,780 1,860 1,860 1,000 1,860,000
19/01/2019 1,780 0.00 ■■ 0.00 1,810 1,820 1,780 2,774,000 4,937,720,000
18/01/2019 1,780 -0.03 -1.69 1,810 1,820 1,780 27,740 49,377,200
17/01/2019 1,810 0.01 0.55 1,810 1,820 1,800 8,400 15,204,000
16/01/2019 1,810 -0.04 -2.21 1,850 1,880 1,800 15,290 27,674,900
15/01/2019 1,850 -0.05 -2.70 1,850 1,890 1,800 104,300 192,955,000
14/01/2019 1,850 0.02 1.08 1,830 1,910 1,800 3,790 7,011,500
12/01/2019 1,830 -0.04 -2.19 1,870 1,940 1,830 24,210 44,304,300
11/01/2019 1,830 -0.04 -2.19 1,870 1,940 1,830 24,210 44,304,300
10/01/2019 1,870 0.07 3.74 1,800 1,900 1,800 59,520 111,302,400
09/01/2019 1,800 -0.01 -0.56 1,810 1,880 1,730 7,380 13,284,000
08/01/2019 1,810 -0.10 -5.52 1,910 1,900 1,800 113,740 205,869,400
07/01/2019 1,910 -0.01 -0.52 1,920 1,920 1,790 165,770 316,620,700
04/01/2019 1,920 -0.02 -1.04 1,940 1,930 1,810 12,470 23,942,400
03/01/2019 1,940 -0.04 -2.06 1,980 1,960 1,850 148,340 287,779,600
02/01/2019 1,980 0.09 4.55 1,890 2,020 1,880 28,150 55,737,000
28/12/2018 1,890 -0.11 -5.82 2,000 2,000 1,890 41,080 77,641,200
27/12/2018 2,000 0.10 5.00 1,900 2,030 1,860 93,300 186,600,000
26/12/2018 1,900 0.04 2.11 1,860 1,930 1,800 38,620 73,378,000
25/12/2018 1,860 -0.14 -7.53 2,000 2,000 1,860 200,160 372,297,600
24/12/2018 2,000 -0.08 -4.00 2,080 2,160 2,000 71,710 143,420,000
21/12/2018 2,080 0.05 2.40 2,030 2,150 2,020 46,030 95,742,400
20/12/2018 2,030 -0.09 -4.43 2,120 2,150 2,000 216,880 440,266,400
19/12/2018 2,120 -0.06 -2.83 2,180 2,150 2,030 203,060 430,487,200
18/12/2018 2,180 -0.02 -0.92 2,200 2,290 2,100 69,130 150,703,400
17/12/2018 2,200 0.06 2.73 2,140 2,250 2,140 122,140 268,708,000
14/12/2018 2,140 -0.11 -5.14 2,250 2,250 2,110 352,300 753,922,000
13/12/2018 2,250 -0.14 -6.22 2,390 2,400 2,230 509,360 1,146,060,000
12/12/2018 2,390 -0.17 -7.11 2,560 2,610 2,390 233,290 557,563,100
11/12/2018 2,560 0.16 6.25 2,400 2,560 2,350 1,490,630 3,816,012,800
10/12/2018 2,400 0.09 3.75 2,310 2,400 2,230 337,110 809,064,000
07/12/2018 2,310 0.05 2.16 2,260 2,310 2,190 274,830 634,857,300
06/12/2018 2,260 -0.04 -1.77 2,300 2,450 2,180 669,790 1,513,725,400
05/12/2018 2,300 0.15 6.52 2,150 2,300 2,150 2,491,730 5,730,979,000
04/12/2018 2,150 0.14 6.51 2,010 2,150 2,150 243,710 523,976,500
03/12/2018 2,010 0.13 6.47 1,880 2,010 1,980 789,010 1,585,910,100
30/11/2018 1,880 0.12 6.38 1,760 1,880 1,810 579,010 1,088,538,800
29/11/2018 1,760 0.11 6.25 1,650 1,760 1,650 308,280 542,572,800
28/11/2018 1,650 0.06 3.64 1,590 1,650 1,590 168,590 278,173,500
27/11/2018 1,590 0.04 2.52 1,550 1,600 1,510 133,780 212,710,200
26/11/2018 1,550 -0.04 -2.58 1,590 1,620 1,540 81,150 125,782,500
25/11/2018 1,590 -0.08 -5.03 1,670 1,680 1,590 61,240 97,371,600
23/11/2018 1,590 -0.08 -5.03 1,670 1,680 1,590 61,240 97,371,600
22/11/2018 1,670 0.04 2.40 1,630 1,680 1,600 82,080 137,073,600
21/11/2018 1,630 0.02 1.23 1,610 1,640 1,580 61,430 100,130,900
20/11/2018 1,610 -0.01 -0.62 1,610 1,610 1,560 246,790 397,331,900
19/11/2018 1,610 -0.04 -2.48 1,650 1,670 1,600 162,830 262,156,300
17/11/2018 1,650 -0.07 -4.24 1,720 1,720 1,630 42,560 70,224,000
16/11/2018 1,650 -0.07 -4.24 1,720 1,720 1,630 42,560 70,224,000
15/11/2018 1,720 0.07 4.07 1,650 1,750 1,660 151,830 261,147,600
14/11/2018 1,650 -0.03 -1.82 1,680 1,710 1,600 248,640 410,256,000
13/11/2018 1,680 -0.07 -4.17 1,750 1,740 1,630 273,680 459,782,400
12/11/2018 1,750 -0.02 -1.14 1,770 1,760 1,740 65,840 115,220,000
09/11/2018 1,770 -0.02 -1.13 1,790 1,800 1,740 136,640 241,852,800
08/11/2018 1,790 0.01 0.56 1,780 1,820 1,770 68,390 122,418,100
07/11/2018 1,780 -0.02 -1.12 1,800 1,820 1,770 93,550 166,519,000
06/11/2018 1,800 -0.02 -1.11 1,800 1,820 1,770 103,840 186,912,000
05/11/2018 1,800 -0.01 -0.56 1,800 1,850 1,770 116,600 209,880,000
02/11/2018 1,800 0.01 0.56 1,790 1,860 1,750 217,990 392,382,000
01/11/2018 1,790 -0.03 -1.68 1,820 1,870 1,790 135,220 242,043,800
31/10/2018 1,820 0.01 0.55 1,810 1,900 1,810 144,490 262,971,800
30/10/2018 1,810 -0.08 -4.42 1,890 1,890 1,810 288,530 522,239,300
29/10/2018 1,890 -0.01 -0.53 1,900 1,950 1,810 146,360 276,620,400
26/10/2018 1,900 -0.05 -2.63 1,950 2,000 1,890 213,520 405,688,000
25/10/2018 1,950 -0.09 -4.62 2,040 2,020 1,950 175,960 343,122,000
24/10/2018 2,040 0.04 1.96 2,000 2,050 2,000 173,320 353,572,800
23/10/2018 2,000 -0.11 -5.50 2,110 2,110 1,990 366,480 732,960,000
22/10/2018 2,110 -0.09 -4.27 2,200 2,220 2,100 113,380 239,231,800
21/10/2018 2,200 -0.07 -3.18 2,270 2,280 2,130 166,860 367,092,000
19/10/2018 2,200 -0.07 -3.18 2,270 2,280 2,130 166,860 367,092,000
18/10/2018 2,270 -0.03 -1.32 2,300 2,400 2,260 349,040 792,320,800
17/10/2018 2,300 0.15 6.52 2,150 2,300 2,200 627,980 1,444,354,000
16/10/2018 2,150 0.14 6.51 2,010 2,150 2,030 335,670 721,690,500
15/10/2018 2,010 0.03 1.49 1,980 2,070 1,980 124,110 249,461,100
13/10/2018 1,980 -0.08 -4.04 2,060 2,050 1,930 268,680 531,986,400
12/10/2018 1,980 -0.08 -4.04 2,060 2,050 1,930 268,680 531,986,400
11/10/2018 2,060 -0.15 -7.28 2,210 2,210 2,060 1,165,990 2,401,939,400
10/10/2018 2,210 -0.16 -7.24 2,370 2,370 2,210 644,190 1,423,659,900
09/10/2018 2,370 -0.01 -0.42 2,380 2,450 2,330 327,700 776,649,000
08/10/2018 2,380 -0.02 -0.84 2,400 2,410 2,350 308,110 733,301,800
05/10/2018 2,400 0.02 0.83 2,400 2,450 2,380 415,240 996,576,000
04/10/2018 2,400 -0.02 -0.83 2,420 2,480 2,400 374,560 898,944,000
03/10/2018 2,420 -0.02 -0.83 2,440 2,480 2,410 150,440 364,064,800
02/10/2018 2,440 -0.08 -3.28 2,520 2,530 2,400 506,740 1,236,445,600
01/10/2018 2,520 0.04 1.59 2,480 2,520 2,430 223,190 562,438,800
28/09/2018 2,480 -0.05 -2.02 2,530 2,550 2,450 302,980 751,390,400
27/09/2018 2,530 -0.03 -1.19 2,560 2,600 2,510 123,960 313,618,800
26/09/2018 2,560 -0.07 -2.73 2,630 2,610 2,550 197,290 505,062,400
25/09/2018 2,630 0.16 6.08 2,470 2,640 2,390 2,089,880 5,496,384,400
24/09/2018 2,470 -0.02 -0.81 2,490 2,500 2,400 681,990 1,684,515,300
21/09/2018 2,490 -0.05 -2.01 2,540 2,620 2,470 1,013,290 2,523,092,100
20/09/2018 2,540 -0.03 -1.18 2,570 2,650 2,540 521,650 1,324,991,000
19/09/2018 2,570 -0.07 -2.72 2,640 2,640 2,550 392,440 1,008,570,800
18/09/2018 2,640 -0.08 -3.03 2,720 2,680 2,570 514,580 1,358,491,200
17/09/2018 2,720 0.16 5.88 2,560 2,720 2,510 295,330 803,297,600
14/09/2018 2,560 -0.16 -6.25 2,720 2,740 2,560 322,460 825,497,600
13/09/2018 2,720 0.15 5.51 2,570 2,740 2,480 2,025,530 5,509,441,600
12/09/2018 2,570 -0.04 -1.56 2,610 2,620 2,560 208,690 536,333,300
11/09/2018 2,610 0.01 0.38 2,610 2,650 2,550 340,840 889,592,400
10/09/2018 2,610 -0.07 -2.68 2,680 2,730 2,610 174,360 455,079,600
07/09/2018 2,680 -0.06 -2.24 2,680 2,750 2,600 437,640 1,172,875,200
06/09/2018 2,680 0.01 0.37 2,670 2,780 2,560 251,470 673,939,600
05/09/2018 2,670 -0.19 -7.12 2,860 2,920 2,660 481,060 1,284,430,200
04/09/2018 2,860 -0.01 -0.35 2,860 2,950 2,750 181,010 517,688,600
02/09/2018 2,860 0.07 2.45 2,790 2,980 2,700 739,190 2,114,083,400
31/08/2018 2,860 0.07 2.45 2,790 2,980 2,700 739,190 2,114,083,400
30/08/2018 2,790 -0.21 -7.53 3,000 2,790 2,790 791,640 2,208,675,600
29/08/2018 3,000 -0.22 -7.33 3,220 3,030 3,000 616,230 1,848,690,000
28/08/2018 3,220 -0.24 -7.45 3,460 3,240 3,220 933,760 3,006,707,200
27/08/2018 3,460 -0.26 -7.51 3,720 3,900 3,460 1,763,610 6,102,090,600
26/08/2018 3,720 0.24 6.45 3,480 3,720 3,540 661,850 2,462,082,000
24/08/2018 3,720 0.24 6.45 3,480 3,720 3,540 661,850 2,462,082,000
23/08/2018 3,480 0.22 6.32 3,260 3,480 3,300 350,080 1,218,278,400
22/08/2018 3,260 -0.04 -1.23 3,300 3,530 3,200 749,800 2,444,348,000
21/08/2018 3,300 -0.01 -0.30 3,300 3,510 3,250 431,910 1,425,303,000
20/08/2018 3,300 0.21 6.36 3,090 3,300 3,010 702,030 2,316,699,000
17/08/2018 3,090 0.20 6.47 2,890 3,090 2,720 1,059,920 3,275,152,800
16/08/2018 2,890 0.18 6.23 2,710 2,890 2,880 472,580 1,365,756,200
15/08/2018 2,710 0.17 6.27 2,540 2,710 2,540 319,880 866,874,800
14/08/2018 2,540 -0.11 -4.33 2,650 2,830 2,470 935,620 2,376,474,800
13/08/2018 2,650 -0.18 -6.79 2,830 2,790 2,640 474,080 1,256,312,000
10/08/2018 2,830 -0.21 -7.42 3,040 3,180 2,830 916,840 2,594,657,200
09/08/2018 3,040 0.18 5.92 2,860 3,060 2,950 738,800 2,245,952,000
08/08/2018 2,860 0.18 6.29 2,680 2,860 2,710 451,580 1,291,518,800
07/08/2018 2,680 0.17 6.34 2,510 2,680 2,510 1,557,990 4,175,413,200
06/08/2018 2,510 0.01 0.40 2,500 2,520 2,450 242,300 608,173,000
03/08/2018 2,500 -0.01 -0.40 2,510 2,530 2,500 128,710 321,775,000
02/08/2018 2,510 0.01 0.40 2,500 2,520 2,450 247,610 621,501,100
01/08/2018 2,500 -0.08 -3.20 2,580 2,570 2,410 204,480 511,200,000
31/07/2018 2,580 -0.09 -3.49 2,670 2,680 2,490 207,760 536,020,800
30/07/2018 2,670 0.09 3.37 2,580 2,760 2,580 332,470 887,694,900
28/07/2018 2,580 0.05 1.94 2,530 2,580 2,500 795,730 2,052,983,400
27/07/2018 2,580 0.05 1.94 2,530 2,580 2,500 795,730 2,052,983,400
26/07/2018 2,530 0.07 2.77 2,460 2,550 2,460 943,710 2,387,586,300
25/07/2018 2,460 0.16 6.50 2,300 2,460 2,250 205,500 505,530,000
24/07/2018 2,300 -0.08 -3.48 2,380 2,450 2,300 169,180 389,114,000
23/07/2018 2,380 -0.10 -4.20 2,480 2,530 2,360 72,180 171,788,400
22/07/2018 2,480 -0.04 -1.61 2,520 2,520 2,460 11,970 29,685,600
20/07/2018 2,480 -0.04 -1.61 2,520 2,520 2,460 11,970 29,685,600
19/07/2018 2,520 -0.01 -0.40 2,530 2,540 2,490 73,290 184,690,800
18/07/2018 2,530 -0.01 -0.40 2,540 2,550 2,430 34,290 86,753,700
17/07/2018 2,540 0.04 1.57 2,500 2,580 2,460 29,530 75,006,200
16/07/2018 2,500 -0.07 -2.80 2,500 2,580 2,430 28,830 72,075,000
13/07/2018 2,500 -0.05 -2.00 2,550 2,580 2,380 76,650 191,625,000
12/07/2018 2,550 -0.01 -0.39 2,560 2,600 2,410 24,210 61,735,500
11/07/2018 2,560 -0.03 -1.17 2,590 2,590 2,480 81,560 208,793,600
10/07/2018 2,590 0.01 0.39 2,580 2,600 2,480 850 2,201,500
09/07/2018 2,580 0.02 0.78 2,560 2,610 2,500 137,970 355,962,600
06/07/2018 2,560 0.06 2.34 2,500 2,580 2,380 42,720 109,363,200
05/07/2018 2,500 -0.04 -1.60 2,540 2,560 2,400 72,870 182,175,000
04/07/2018 2,540 0.14 5.51 2,400 2,560 2,400 120,890 307,060,600
03/07/2018 2,400 -0.10 -4.17 2,500 2,540 2,330 202,200 485,280,000
02/07/2018 2,500 -0.07 -2.80 2,570 2,570 2,490 16,760 41,900,000
29/06/2018 2,570 0.01 0.39 2,560 0 0 18,700 48,059,000
28/06/2018 2,560 -0.04 -1.56 2,600 2,600 2,500 80,270 205,491,200
27/06/2018 2,600 0.06 2.31 2,540 2,680 2,540 50,110 130,286,000
26/06/2018 2,540 -0.09 -3.54 2,630 2,630 2,500 187,080 475,183,200
25/06/2018 2,630 -0.08 -3.04 2,710 2,790 2,630 89,250 234,727,500
22/06/2018 2,710 0.01 0.37 2,700 2,790 2,560 38,420 104,118,200
21/06/2018 2,700 -0.12 -4.44 2,820 2,900 2,630 146,340 395,118,000
20/06/2018 2,820 -0.05 -1.77 2,870 2,880 2,690 70,650 199,233,000
19/06/2018 2,870 -0.21 -7.32 3,080 3,250 2,870 352,040 1,010,354,800
18/06/2018 3,080 0.20 6.49 2,880 3,080 3,070 663,570 2,043,795,600
17/06/2018 2,880 0.18 6.25 2,700 2,880 2,700 219,850 633,168,000
15/06/2018 2,880 0.18 6.25 2,700 2,880 2,700 219,850 633,168,000
14/06/2018 2,700 0.02 0.74 2,680 2,720 2,600 88,740 239,598,000
13/06/2018 2,680 0.03 1.12 2,650 2,700 2,650 29,910 80,158,800
12/06/2018 2,650 -0.01 -0.38 2,650 2,650 2,510 13,390 35,483,500
11/06/2018 2,650 -0.01 -0.38 2,650 2,650 2,540 3,390 8,983,500
09/06/2018 2,650 0.01 0.38 2,640 2,680 2,560 39,050 103,482,500
08/06/2018 2,650 0.01 0.38 2,640 2,680 2,560 39,050 103,482,500
07/06/2018 2,640 -0.01 -0.38 2,650 2,640 2,590 40,820 107,764,800
06/06/2018 2,650 -0.02 -0.75 2,670 2,690 2,620 7,950 21,067,500
05/06/2018 2,670 0.12 4.49 2,550 2,700 2,650 9,890 26,406,300
04/06/2018 2,550 -0.15 -5.88 2,700 2,720 2,550 36,550 93,202,500
01/06/2018 2,700 -0.01 -0.37 2,710 2,800 2,560 62,450 168,615,000
31/05/2018 2,710 0.01 0.37 2,700 2,720 2,610 4,420 11,978,200
30/05/2018 2,700 0.08 2.96 2,620 2,700 2,570 20,750 56,025,000
29/05/2018 2,620 0.02 0.76 2,600 2,650 2,600 38,430 100,686,600
28/05/2018 2,600 -0.02 -0.77 2,620 2,620 2,440 23,300 60,580,000
25/05/2018 2,620 -0.03 -1.15 2,650 2,680 2,550 27,450 71,919,000
24/05/2018 2,650 -0.04 -1.51 2,650 2,680 2,560 9,450 25,042,500
23/05/2018 2,650 -0.04 -1.51 2,690 2,670 2,610 10,950 29,017,500
22/05/2018 2,690 0.01 0.37 2,680 2,740 2,680 263,110 707,765,900
21/05/2018 2,680 0.06 2.24 2,620 2,690 2,660 9,980 26,746,400
18/05/2018 2,620 -0.10 -3.82 2,720 2,760 2,540 84,400 221,128,000
17/05/2018 2,720 -0.04 -1.47 2,760 2,760 2,680 19,130 52,033,600
16/05/2018 2,760 0.03 1.09 2,730 2,760 2,660 6,460 17,829,600
15/05/2018 2,730 -0.03 -1.10 2,730 2,780 2,670 44,270 120,857,100
14/05/2018 2,730 0.07 2.56 2,660 2,730 2,650 17,060 46,573,800
13/05/2018 2,660 -0.09 -3.38 2,750 2,770 2,660 55,330 147,177,800
11/05/2018 2,660 -0.09 -3.38 2,750 2,770 2,660 55,330 147,177,800
10/05/2018 2,750 -0.03 -1.09 2,780 2,790 2,680 73,680 202,620,000
09/05/2018 2,780 -0.02 -0.72 2,800 2,790 2,680 102,700 285,506,000
08/05/2018 2,800 -0.03 -1.07 2,830 2,880 2,700 52,160 146,048,000
07/05/2018 2,830 -0.06 -2.12 2,890 2,890 2,710 40,250 113,907,500
05/05/2018 2,890 0.01 0.35 2,880 2,940 2,760 3,130 9,045,700
04/05/2018 2,890 0.01 0.35 2,880 2,940 2,760 3,130 9,045,700
03/05/2018 2,880 0.01 0.35 2,880 2,940 2,800 2,610 7,516,800
02/05/2018 2,880 -0.02 -0.69 2,900 2,900 2,760 30,830 88,790,400
27/04/2018 2,900 0.01 0.34 2,890 2,950 2,890 143,770 416,933,000
26/04/2018 2,890 0.01 0.35 2,880 2,950 2,880 588,840 1,701,747,600
25/04/2018 2,880 -0.02 -0.69 2,900 2,980 2,800 19,160 55,180,800
24/04/2018 2,880 -0.02 -0.69 2,900 2,980 2,800 19,160 55,180,800
23/04/2018 2,900 -0.10 -3.45 3,000 3,090 2,850 606,260 1,758,154,000
22/04/2018 3,000 -0.03 -1.00 3,030 3,100 2,900 21,720 65,160,000
20/04/2018 3,000 -0.03 -1.00 3,030 3,100 2,900 21,720 65,160,000
19/04/2018 3,030 0.09 2.97 2,940 3,140 2,950 60,930 184,617,900
18/04/2018 2,940 0.19 6.46 2,750 2,940 2,710 78,440 230,613,600
13/04/2018 2,700 -0.09 -3.33 2,790 2,800 2,680 30,330 81,891,000
12/04/2018 2,790 -0.01 -0.36 2,800 2,800 2,700 85,480 238,489,200
11/04/2018 2,800 -0.02 -0.71 2,820 2,870 2,720 36,720 102,816,000
10/04/2018 2,820 0.02 0.71 2,800 2,830 2,710 86,460 243,817,200
09/04/2018 2,800 -0.01 -0.36 2,800 2,950 2,730 37,940 106,232,000
06/04/2018 2,800 0.02 0.71 2,780 2,850 2,800 19,690 55,132,000
05/04/2018 2,780 0.02 0.72 2,760 2,800 2,710 28,390 78,924,200
04/04/2018 2,760 -0.13 -4.71 2,890 2,930 2,740 160,290 442,400,400
03/04/2018 2,890 -0.09 -3.11 2,980 2,920 2,790 21,370 61,759,300
02/04/2018 2,980 0.08 2.68 2,900 3,000 2,900 2,380 7,092,400
31/03/2018 2,900 -0.15 -5.17 3,050 3,070 2,900 18,210 52,809,000
30/03/2018 2,900 -0.15 -5.17 3,050 3,070 2,900 18,210 52,809,000
29/03/2018 3,050 -0.10 -3.28 3,050 3,050 2,950 16,850 51,392,500
28/03/2018 3,050 0.04 1.31 3,050 3,090 3,000 16,590 50,599,500
27/03/2018 3,050 0.05 1.64 3,000 3,080 2,980 25,640 78,202,000
26/03/2018 3,000 -0.08 -2.67 3,080 3,080 2,890 62,920 188,760,000
25/03/2018 3,080 -0.01 -0.32 3,090 3,110 2,920 11,870 36,559,600
23/03/2018 3,080 -0.01 -0.32 3,090 3,110 2,920 11,870 36,559,600
22/03/2018 3,090 -0.03 -0.97 3,120 3,120 3,000 26,220 81,019,800
21/03/2018 3,120 -0.07 -2.24 3,120 3,200 3,000 23,400 73,008,000
20/03/2018 3,120 -0.07 -2.24 3,190 3,190 3,100 7,630 23,805,600
19/03/2018 3,190 0.04 1.25 3,140 3,220 3,100 82,100 261,899,000
18/03/2018 3,140 0.07 2.23 3,070 3,150 3,050 9,220 28,950,800
16/03/2018 3,140 0.07 2.23 3,070 3,150 3,050 9,220 28,950,800
15/03/2018 3,070 -0.08 -2.61 3,150 3,150 3,070 8,680 26,647,600
14/03/2018 3,150 -0.03 -0.95 3,180 3,180 3,050 46,610 146,821,500
13/03/2018 3,180 0.01 0.31 3,170 3,180 3,050 36,850 117,183,000
12/03/2018 3,170 0.12 3.79 3,050 3,150 3,070 48,440 153,554,800
11/03/2018 3,070 0.02 0.65 3,050 3,150 3,070 74,880 229,881,600
09/03/2018 3,070 0.02 0.65 3,050 3,150 3,070 74,880 229,881,600
08/03/2018 3,050 0.03 0.98 3,050 3,150 3,050 68,810 209,870,500
07/03/2018 3,050 0.05 1.64 3,000 3,050 2,920 64,740 197,457,000
06/03/2018 3,000 0.04 1.33 3,000 3,070 2,910 58,440 175,320,000
05/03/2018 3,000 0.09 3.00 2,910 3,100 2,900 19,300 57,900,000
02/03/2018 2,910 -0.01 -0.34 2,920 2,940 2,900 23,830 69,345,300
01/03/2018 2,920 -0.02 -0.68 2,940 2,930 2,880 18,630 54,399,600
28/02/2018 2,940 0.02 0.68 2,920 2,940 2,810 16,730 49,186,200
27/02/2018 2,920 0.02 0.68 2,900 2,940 2,810 16,350 47,742,000
26/02/2018 2,900 -0.01 -0.34 2,910 2,920 2,890 51,270 148,683,000
23/02/2018 2,910 -0.11 -3.78 3,020 3,090 2,910 54,970 159,962,700
22/02/2018 3,020 -0.03 -0.99 3,050 3,100 2,960 9,710 29,324,200
21/02/2018 3,050 -0.05 -1.64 3,050 3,150 2,950 60,350 184,067,500
14/02/2018 3,050 0.02 0.66 3,030 3,100 3,000 64,350 196,267,500
13/02/2018 3,050 0.02 0.66 3,030 3,100 3,000 64,350 196,267,500
12/02/2018 3,030 0.03 0.99 3,000 3,200 2,860 32,310 97,899,300
09/02/2018 3,000 -0.04 -1.33 3,040 3,000 2,830 71,740 215,220,000
08/02/2018 3,040 0.07 2.30 2,970 3,130 2,970 113,600 345,344,000
07/02/2018 2,970 -0.01 -0.34 2,980 2,970 2,790 61,320 182,120,400
06/02/2018 2,780 -0.20 -7.19 2,980 2,870 2,780 221,970 617,076,600
05/02/2018 2,980 -0.22 -7.38 3,200 3,300 2,980 255,730 762,075,400
02/02/2018 3,200 -0.19 -5.94 3,390 3,450 3,200 159,210 509,472,000
01/02/2018 3,390 -0.25 -7.37 3,640 3,640 3,390 234,130 793,700,700
31/01/2018 3,640 -0.17 -4.67 3,810 3,800 3,580 157,270 572,462,800
30/01/2018 3,810 -0.14 -3.67 3,950 3,980 3,800 92,940 354,101,400
29/01/2018 3,950 -0.10 -2.53 4,050 4,150 3,950 39,070 154,326,500
26/01/2018 4,050 -0.15 -3.70 4,200 4,190 3,950 157,060 636,093,000
25/01/2018 4,400 -0.34 -7.73 4,510 4,400 4,200 610,090 2,684,396,000
24/01/2018 4,930 0.39 7.91 4,540 4,590 4,450 2,362,590 11,647,568,700
22/01/2018 4,510 -0.03 -0.67 4,540 4,590 4,450 407,140 1,836,201,400
20/01/2018 4,540 0.04 0.88 4,500 4,600 4,430 291,840 1,324,953,600
19/01/2018 4,540 0.04 0.88 4,500 4,600 4,430 291,840 1,324,953,600
18/01/2018 4,500 0.14 3.11 4,360 4,550 4,300 512,450 2,306,025,000
17/01/2018 4,360 -0.02 -0.46 4,360 4,390 4,330 301,190 1,313,188,400
16/01/2018 4,360 -0.02 -0.46 4,380 4,430 4,300 231,760 1,010,473,600
15/01/2018 4,380 -0.02 -0.46 4,400 4,450 4,350 215,790 945,160,200
12/01/2018 4,400 -0.10 -2.27 4,500 4,580 4,400 252,830 1,112,452,000
11/01/2018 4,500 0.12 2.67 4,380 4,530 4,350 257,760 1,159,920,000
10/01/2018 4,380 0.01 0.23 4,380 4,480 4,300 235,500 1,031,490,000
09/01/2018 4,380 -0.02 -0.46 4,400 4,480 4,300 295,240 1,293,151,200
08/01/2018 4,400 -0.09 -2.05 4,490 4,500 4,300 173,630 763,972,000
05/01/2018 4,490 -0.04 -0.89 4,530 4,560 4,480 102,940 462,200,600
04/01/2018 4,530 -0.01 -0.22 4,530 4,590 4,500 388,260 1,758,817,800
03/01/2018 4,530 0.05 1.10 4,480 4,680 4,430 398,730 1,806,246,900
02/01/2018 4,480 0.03 0.67 4,450 4,500 4,400 185,440 830,771,200
01/01/2018 4,450 -0.03 -0.67 4,480 4,590 4,410 332,720 1,480,604,000
29/12/2017 4,450 -0.03 -0.67 4,480 4,590 4,410 332,720 1,480,604,000
28/12/2017 4,480 0.02 0.45 4,460 4,650 4,400 1,247,520 5,588,889,600
27/12/2017 4,460 0.01 0.22 4,450 4,600 4,430 409,360 1,825,745,600
26/12/2017 4,450 -0.09 -2.02 4,540 4,660 4,300 997,300 4,437,985,000
25/12/2017 4,540 -0.34 -7.49 4,880 4,950 4,540 1,141,270 5,181,365,800
24/12/2017 4,880 0.27 5.53 4,610 4,900 4,610 718,120 3,504,425,600
22/12/2017 4,880 0.27 5.53 4,610 4,900 4,610 718,120 3,504,425,600
21/12/2017 4,610 -0.14 -3.04 4,750 4,700 4,610 554,760 2,557,443,600
20/12/2017 4,750 -0.09 -1.89 4,840 4,780 4,520 915,950 4,350,762,500
19/12/2017 4,840 -0.36 -7.44 5,200 4,990 4,840 361,490 1,749,611,600
18/12/2017 5,400 0.07 1.30 5,330 5,400 5,340 221,350 1,195,290,000
17/12/2017 5,330 0.34 6.38 4,990 5,330 4,850 5,122,610 27,303,511,300
15/12/2017 5,000 0.01 0.20 4,990 5,000 4,850 292,070 1,460,350,000
14/12/2017 4,870 -0.01 -0.21 4,880 4,870 4,850 17,990 87,611,300
13/12/2017 4,880 0.02 0.41 4,880 4,900 4,670 391,140 1,908,763,200
12/12/2017 4,880 -0.05 -1.02 4,880 4,880 4,830 16,580 80,910,400
11/12/2017 4,850 -0.05 -1.03 4,900 4,900 4,850 598,000 2,900,300,000
10/12/2017 4,900 -0.02 -0.41 4,920 4,930 4,820 339,570 1,663,893,000
08/12/2017 4,920 -0.02 -0.41 4,940 4,970 4,820 256,440 1,261,684,800
07/12/2017 4,920 -0.04 -0.81 4,940 4,970 4,820 233,670 1,149,656,400
05/12/2017 4,850 -0.04 -0.82 4,890 4,990 4,820 427,880 2,075,218,000
04/12/2017 4,890 0.00 ■■ 0.00 4,870 5,000 4,800 801,600 3,919,824,000
01/12/2017 4,890 -0.10 -2.00 4,900 4,980 4,800 579,410 2,833,314,900
30/11/2017 4,990 0.19 3.96 4,670 4,990 4,670 1,600,410 7,986,045,900
29/11/2017 4,800 -0.20 -4.00 4,810 4,980 4,790 301,550 1,447,440,000
28/11/2017 5,000 0.00 ■■ 0.00 5,000 5,120 4,720 1,285,710 6,428,550,000
27/11/2017 5,000 0.07 1.42 4,620 5,250 4,590 3,303,400 16,517,000,000
24/11/2017 4,930 -0.37 -6.98 5,160 5,200 4,930 2,362,590 11,647,568,700
23/11/2017 5,300 -0.39 -6.85 5,390 5,500 5,300 1,828,840 9,692,852,000
22/11/2017 5,690 -0.23 -3.89 5,970 5,980 5,510 1,556,410 8,855,972,900
21/11/2017 5,920 0.38 6.86 5,500 5,920 5,160 3,693,150 21,863,448,000
20/11/2017 5,540 -0.41 -6.89 5,610 5,890 5,540 1,409,610 7,809,239,400
17/11/2017 5,950 -0.44 -6.89 6,060 6,390 5,950 3,179,990 18,920,940,500
16/11/2017 6,390 -0.12 -1.84 6,510 6,580 6,060 2,296,180 14,672,590,200
15/11/2017 6,510 -0.11 -1.66 6,600 6,600 6,160 2,492,440 16,225,784,400
14/11/2017 6,620 0.11 1.69 6,060 6,620 6,060 1,893,530 12,535,168,600
13/11/2017 6,510 -0.49 -7.00 6,900 7,030 6,510 2,499,740 16,273,307,400
10/11/2017 7,000 -0.31 -4.24 7,000 7,300 6,800 3,293,070 23,051,490,000
09/11/2017 7,310 -0.35 -4.57 7,130 7,320 7,130 2,011,790 14,706,184,900
08/11/2017 7,660 -0.57 -6.93 8,280 8,780 7,660 2,989,510 22,899,646,600
07/11/2017 8,230 0.53 6.88 7,720 8,230 7,650 3,886,020 31,981,944,600
06/11/2017 7,700 0.00 ■■ 0.00 7,700 7,760 7,610 581,750 4,479,475,000
03/11/2017 7,700 0.06 0.79 7,640 7,700 7,530 332,140 2,557,478,000
02/11/2017 7,640 0.25 3.38 7,420 7,650 7,420 728,760 5,567,726,400
01/11/2017 7,390 -0.11 -1.47 7,400 7,410 7,300 228,290 1,687,063,100
31/10/2017 7,500 0.00 ■■ 0.00 7,500 7,530 7,300 281,690 2,112,675,000
30/10/2017 7,500 0.06 0.81 7,440 7,550 7,310 395,570 2,966,775,000
27/10/2017 7,440 0.09 1.22 7,350 7,450 7,180 1,301,890 9,686,061,600
26/10/2017 7,350 -0.05 -0.68 7,360 7,470 7,250 913,930 6,717,385,500
25/10/2017 7,400 0.20 2.78 7,240 7,440 7,200 406,420 3,007,508,000
24/10/2017 7,200 0.24 3.45 6,860 7,230 6,860 1,487,700 10,711,440,000
23/10/2017 6,960 0.01 0.14 6,990 7,100 6,850 212,350 1,477,956,000
20/10/2017 6,950 0.00 ■■ 0.00 7,080 7,080 6,800 139,240 967,718,000
19/10/2017 6,950 -0.02 -0.29 6,900 7,000 6,900 233,020 1,619,489,000
18/10/2017 6,970 0.03 0.43 6,960 7,090 6,910 584,130 4,071,386,100
17/10/2017 6,940 0.03 0.43 6,970 7,000 6,800 244,200 1,694,748,000
16/10/2017 6,910 -0.06 -0.86 6,850 7,100 6,850 537,220 3,712,190,200
13/10/2017 6,970 0.02 0.29 6,990 7,120 6,920 188,680 1,315,099,600
12/10/2017 6,950 0.00 ■■ 0.00 6,950 7,000 6,920 119,850 832,957,500
11/10/2017 6,950 0.00 ■■ 0.00 6,950 7,000 6,910 140,820 978,699,000
10/10/2017 6,950 0.00 ■■ 0.00 6,900 7,100 6,900 160,010 1,112,069,500
09/10/2017 6,950 0.00 ■■ 0.00 7,150 7,150 6,800 121,520 844,564,000
06/10/2017 6,950 0.00 ■■ 0.00 7,170 7,170 6,910 104,590 726,900,500
05/10/2017 6,950 0.00 ■■ 0.00 7,220 7,220 6,950 135,120 939,084,000
04/10/2017 6,950 0.00 ■■ 0.00 7,000 7,000 6,800 132,660 921,987,000
03/10/2017 6,950 -0.06 -0.86 6,850 7,100 6,780 168,460 1,170,797,000
02/10/2017 7,010 0.00 ■■ 0.00 7,000 7,100 6,930 128,740 902,467,400
29/09/2017 7,010 -0.02 -0.28 7,000 7,100 6,900 139,910 980,769,100
28/09/2017 7,030 -0.03 -0.42 7,070 7,100 7,030 203,060 1,427,511,800
27/09/2017 7,060 -0.01 -0.14 7,060 7,180 7,060 280,630 1,981,247,800
26/09/2017 7,070 -0.09 -1.26 7,230 7,250 7,070 359,490 2,541,594,300
25/09/2017 7,160 0.12 1.70 7,000 7,200 7,000 307,490 2,201,628,400
22/09/2017 7,040 0.00 ■■ 0.00 7,020 7,200 7,020 266,850 1,878,624,000
21/09/2017 7,040 -0.06 -0.85 7,070 7,310 7,040 422,980 2,977,779,200
20/09/2017 7,100 -0.05 -0.70 7,100 7,160 7,070 437,110 3,103,481,000
19/09/2017 7,150 -0.25 -3.38 7,400 7,500 7,080 774,450 5,537,317,500
18/09/2017 7,400 0.20 2.78 7,220 7,620 7,160 1,500,400 11,102,960,000
15/09/2017 7,200 0.22 3.15 7,000 7,250 6,940 621,740 4,476,528,000
14/09/2017 6,980 0.10 1.45 7,000 7,000 6,880 256,410 1,789,741,800
13/09/2017 6,880 -0.04 -0.58 6,920 6,950 6,780 913,920 6,287,769,600
12/09/2017 6,920 0.00 ■■ 0.00 7,000 7,050 6,810 291,830 2,019,463,600
11/09/2017 6,920 -0.36 -4.95 6,800 7,000 6,800 423,440 2,930,204,800
08/09/2017 7,280 -0.54 -6.91 7,850 7,920 7,280 1,130,870 8,232,733,600
07/09/2017 7,820 -0.13 -1.64 7,950 8,080 7,410 1,063,960 8,320,167,200
06/09/2017 7,950 -0.55 -6.47 8,200 8,500 7,910 1,775,820 14,117,769,000
05/09/2017 8,500 -0.60 -6.59 8,470 9,000 8,470 1,801,510 15,312,835,000
01/09/2017 9,100 0.54 6.31 8,700 9,150 8,520 3,026,980 27,545,518,000
31/08/2017 8,560 0.56 7.00 8,050 8,560 7,980 2,838,340 24,296,190,400
30/08/2017 8,000 0.14 1.78 7,850 8,200 7,800 1,100,760 8,806,080,000
29/08/2017 7,860 0.04 0.51 7,820 7,980 7,730 390,130 3,066,421,800
28/08/2017 7,820 0.00 ■■ 0.00 7,300 7,820 7,300 411,720 3,219,650,400
25/08/2017 7,820 -0.03 -0.38 7,820 7,900 7,720 214,260 1,675,513,200
24/08/2017 7,850 0.03 0.38 7,850 7,850 7,720 545,120 4,279,192,000
23/08/2017 7,820 -0.03 -0.38 7,880 8,000 7,760 489,470 3,827,655,400
22/08/2017 7,850 0.03 0.38 7,840 7,920 7,750 296,420 2,326,897,000
21/08/2017 7,820 0.00 ■■ 0.00 7,850 7,850 7,720 464,440 3,631,920,800
18/08/2017 7,820 -0.04 -0.51 7,900 8,000 7,720 778,910 6,091,076,200
17/08/2017 7,860 -0.14 -1.75 8,000 8,100 7,830 219,420 1,724,641,200
16/08/2017 8,000 0.00 ■■ 0.00 8,050 8,120 7,860 253,410 2,027,280,000
15/08/2017 8,000 -0.15 -1.84 8,200 8,250 7,920 239,890 1,919,120,000
14/08/2017 8,150 -0.05 -0.61 8,250 8,550 8,070 994,260 8,103,219,000
11/08/2017 8,200 0.18 2.24 8,050 8,250 7,850 468,480 3,841,536,000
10/08/2017 8,020 0.02 0.25 8,000 8,200 7,850 611,090 4,900,941,800
09/08/2017 8,000 -0.16 -1.96 8,000 8,160 7,800 774,110 6,192,880,000
08/08/2017 8,160 -0.29 -3.43 8,600 8,750 8,100 897,350 7,322,376,000
07/08/2017 8,450 0.55 6.96 7,900 8,450 7,860 1,697,270 14,341,931,500
04/08/2017 7,900 -0.50 -5.95 8,300 8,450 7,820 2,015,670 15,923,793,000
03/08/2017 8,400 -0.44 -4.98 8,600 8,850 8,230 1,952,410 16,400,244,000
02/08/2017 8,840 -0.66 -6.95 9,200 9,550 8,840 998,240 8,824,441,600
01/08/2017 9,500 -0.50 -5.00 10,050 10,300 9,300 1,552,060 14,744,570,000
31/07/2017 10,000 -0.55 -5.21 10,550 10,600 9,820 1,123,740 11,237,400,000
28/07/2017 10,550 -0.65 -5.80 11,250 11,600 10,450 1,493,320 15,754,526,000
27/07/2017 11,200 0.70 6.67 10,500 11,200 10,350 1,962,760 21,982,912,000
26/07/2017 10,500 0.00 ■■ 0.00 10,250 10,500 10,000 760,090 7,980,945,000
25/07/2017 10,500 -0.30 -2.78 10,850 10,900 10,350 750,310 7,878,255,000
24/07/2017 10,800 0.45 4.35 10,400 10,900 10,200 1,277,440 13,796,352,000
21/07/2017 10,350 -0.05 -0.48 10,350 10,450 9,680 986,210 10,207,273,500
20/07/2017 10,400 -0.65 -5.88 10,500 11,000 10,300 2,252,420 23,425,168,000
19/07/2017 11,050 -0.75 -6.36 11,100 11,500 11,000 2,023,790 22,362,879,500
18/07/2017 11,800 -0.05 -0.42 11,700 12,000 11,050 1,488,330 17,562,294,000
17/07/2017 11,850 -0.70 -5.58 12,400 13,300 11,700 2,746,720 32,548,632,000
14/07/2017 12,550 -0.45 -3.46 12,100 12,700 12,100 3,256,590 40,870,204,500
13/07/2017 13,000 -0.95 -6.81 13,000 13,000 13,000 1,088,250 14,147,250,000
12/07/2017 13,950 -1.00 -6.69 13,950 13,950 13,950 803,110 11,203,384,500
11/07/2017 14,950 -1.10 -6.85 14,950 14,950 14,950 36,290 542,535,500
10/07/2017 16,050 -1.20 -6.96 16,050 16,050 16,050 308,770 4,955,758,500
07/07/2017 17,250 1.10 6.81 16,500 17,250 16,150 2,064,860 35,618,835,000
06/07/2017 16,150 1.05 6.95 16,150 16,150 16,150 1,510,210 24,389,891,500
05/07/2017 15,100 0.00 ■■ 0.00 14,000 15,100 13,700 1,913,900 28,899,890,000
01/01/1970 3,080 0.00 ■■ 0.00 3,080 0 0 0 0
(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