Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 959.13 -1.00 (-0.10%)
  • HNX-Index 103.95 -0.20 (-0.19%)
  • UPCOM-Index 55.39 +0.19 (+0.34%)
CTCP Đầu tư Phát triển Xây dựng và Thương mại Việt Nam
Vietnam Trading and Construction Development Investment Joint Stock Company
Mã CK:      MBG      6      ■■ 0 (0%)      (cập nhật 10:45 24/06/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.maxxbau.com
MBG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2019 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 230 1,380,000
21/06/2019 6,000 0.50 8.33 5,500 6,000 5,800 9,320 55,920,000
20/06/2019 5,500 -0.20 -3.64 5,700 6,100 5,500 500 2,750,000
19/06/2019 5,700 -0.30 -5.26 6,000 5,700 5,700 40 228,000
18/06/2019 6,000 0.20 3.33 5,800 6,000 5,700 60 360,000
17/06/2019 5,800 0.30 5.17 5,500 6,000 5,600 2,570 14,906,000
16/06/2019 5,500 -0.10 -1.82 5,600 5,600 5,500 380 2,090,000
14/06/2019 5,500 -0.10 -1.82 5,600 5,600 5,500 380 2,090,000
13/06/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 190 1,064,000
11/06/2019 5,700 -0.30 -5.26 6,000 6,200 5,700 100 570,000
10/06/2019 6,000 0.50 8.33 5,500 6,000 5,500 18,500 111,000,000
09/06/2019 5,500 0.50 9.09 5,000 5,500 5,200 4,800 26,400,000
07/06/2019 5,500 0.50 9.09 5,000 5,500 5,200 4,800 26,400,000
06/06/2019 5,000 0.00 ■■ 0.00 5,000 5,300 4,900 1,970 9,850,000
05/06/2019 5,000 -0.30 -6.00 5,300 5,100 5,000 500 2,500,000
04/06/2019 5,300 0.40 7.55 4,900 5,300 4,800 950 5,035,000
03/06/2019 4,900 0.00 ■■ 0.00 4,900 5,300 4,800 350 1,715,000
02/06/2019 4,900 -0.50 -10.20 5,400 5,500 4,900 580 2,842,000
31/05/2019 4,900 -0.50 -10.20 5,400 5,500 4,900 580 2,842,000
30/05/2019 5,400 -0.10 -1.85 5,500 5,500 5,100 110 594,000
29/05/2019 5,500 0.50 9.09 5,000 5,500 5,000 1,150 6,325,000
28/05/2019 5,000 0.10 2.00 4,900 5,100 5,000 150 750,000
27/05/2019 4,900 0.00 ■■ 0.00 4,900 5,300 4,800 1,280 6,272,000
26/05/2019 4,900 -0.40 -8.16 5,300 5,300 4,800 12,980 63,602,000
24/05/2019 4,900 -0.40 -8.16 5,300 5,300 4,800 12,980 63,602,000
23/05/2019 5,300 -0.50 -9.43 5,800 5,700 5,300 1,640 8,692,000
22/05/2019 5,800 -0.30 -5.17 6,100 5,800 5,800 110 638,000
21/05/2019 6,100 -0.40 -6.56 6,500 6,800 6,000 2,880 17,568,000
20/05/2019 6,500 0.50 7.69 6,000 6,600 6,100 2,560 16,640,000
19/05/2019 6,000 0.50 8.33 5,500 6,000 5,800 12,710 76,260,000
17/05/2019 6,000 0.50 8.33 5,500 6,000 5,800 12,710 76,260,000
16/05/2019 5,500 0.00 ■■ 0.00 5,500 6,000 5,200 3,780 20,790,000
15/05/2019 5,500 0.50 9.09 5,000 5,500 5,100 88,140 484,770,000
14/05/2019 5,000 0.10 2.00 4,900 5,200 5,000 170 850,000
13/05/2019 4,900 -0.20 -4.08 5,100 5,200 4,900 360 1,764,000
12/05/2019 5,100 -0.10 -1.96 5,200 5,300 5,100 200 1,020,000
10/05/2019 5,100 -0.10 -1.96 5,200 5,300 5,100 200 1,020,000
09/05/2019 5,200 0.40 7.69 4,800 5,200 4,900 4,490 23,348,000
08/05/2019 4,800 0.20 4.17 4,600 5,000 4,700 5,710 27,408,000
07/05/2019 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 230 1,058,000
06/05/2019 4,600 -0.10 -2.17 4,700 4,700 4,600 5,670 26,082,000
05/05/2019 4,700 0.20 4.26 4,500 4,900 4,700 1,410 6,627,000
03/05/2019 4,700 0.20 4.26 4,500 4,900 4,700 1,410 6,627,000
02/05/2019 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 8,290 37,305,000
01/05/2019 4,500 -0.30 -6.67 4,800 4,900 4,500 1,500 6,750,000
30/04/2019 4,500 -0.30 -6.67 4,800 4,900 4,500 1,500 6,750,000
29/04/2019 4,500 -0.30 -6.67 4,800 4,900 4,500 1,500 6,750,000
28/04/2019 4,500 -0.30 -6.67 4,800 4,900 4,500 1,500 6,750,000
26/04/2019 4,500 -0.30 -6.67 4,800 4,900 4,500 1,500 6,750,000
25/04/2019 4,800 0.20 4.17 4,600 5,000 4,800 10,120 48,576,000
24/04/2019 4,600 -0.20 -4.35 4,800 4,900 4,400 1,120 5,152,000
23/04/2019 4,800 0.40 8.33 4,400 4,800 4,400 8,390 40,272,000
22/04/2019 4,400 -0.30 -6.82 4,700 4,500 4,400 5,710 25,124,000
21/04/2019 4,700 0.40 8.51 4,300 4,700 4,400 3,430 16,121,000
19/04/2019 4,700 0.40 8.51 4,300 4,700 4,400 3,430 16,121,000
18/04/2019 4,300 -0.30 -6.98 4,600 4,700 4,300 4,880 20,984,000
17/04/2019 4,600 0.30 6.52 4,300 4,700 4,400 10,400 47,840,000
16/04/2019 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 3,850 16,555,000
15/04/2019 4,300 0.10 2.33 4,200 4,600 4,300 22,550 96,965,000
14/04/2019 4,300 0.10 2.33 4,200 4,600 4,300 22,550 96,965,000
12/04/2019 4,300 0.10 2.33 4,200 4,600 4,300 22,550 96,965,000
11/04/2019 4,200 0.10 2.38 4,100 4,500 4,100 17,910 75,222,000
10/04/2019 4,100 0.00 ■■ 0.00 4,100 4,500 4,100 13,370 54,817,000
09/04/2019 4,100 0.30 7.32 3,800 4,100 3,800 7,120 29,192,000
08/04/2019 3,800 -0.40 -10.53 4,200 4,600 3,800 10,140 38,532,000
07/04/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 570 2,394,000
05/04/2019 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 570 2,394,000
04/04/2019 4,200 -0.30 -7.14 4,500 4,600 4,200 410 1,722,000
03/04/2019 4,200 -0.30 -7.14 4,500 4,600 4,200 410 1,722,000
02/04/2019 4,500 0.40 8.89 4,100 4,500 4,200 8,470 38,115,000
01/04/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 650 2,665,000
29/03/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 590 2,419,000
28/03/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 700 2,870,000
27/03/2019 4,100 -0.20 -4.88 4,300 4,300 4,100 24,660 101,106,000
26/03/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 560 2,408,000
25/03/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 5,100 21,930,000
22/03/2019 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 10,230 43,989,000
21/03/2019 4,300 -0.20 -4.65 4,500 4,400 4,200 6,770 29,111,000
20/03/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 220 990,000
19/03/2019 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 5,150 23,175,000
18/03/2019 4,500 0.40 8.89 4,100 4,500 4,200 50,140 225,630,000
15/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 30 123,000
14/03/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 4,100 16,810,000
13/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 30 123,000
12/03/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 110 451,000
11/03/2019 4,100 -0.10 -2.44 4,200 4,100 4,000 620 2,542,000
08/03/2019 4,100 -0.10 -2.44 4,200 4,100 4,000 240 984,000
05/03/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 940 3,948,000
04/03/2019 4,200 0.20 4.76 4,000 4,200 3,800 4,290 18,018,000
01/03/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 390 1,560,000
28/02/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 410 1,640,000
26/02/2019 4,000 -0.10 -2.50 4,100 4,400 4,000 2,670 10,680,000
25/02/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 3,010 12,341,000
22/02/2019 4,100 0.10 2.44 4,000 4,300 4,100 17,820 73,062,000
21/02/2019 4,100 -0.10 -2.44 4,200 4,100 4,100 10 41,000
19/02/2019 4,000 -0.20 -5.00 4,200 4,100 4,000 370 1,480,000
18/02/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 7,540 31,668,000
15/02/2019 4,200 0.30 7.14 3,900 4,200 3,900 34,470 144,774,000
14/02/2019 3,900 -0.20 -5.13 4,100 4,200 3,900 12,980 50,622,000
13/02/2019 4,100 -0.10 -2.44 4,200 4,200 4,100 2,300 9,430,000
12/02/2019 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 11,710 48,011,000
11/02/2019 4,100 0.20 4.88 3,900 4,200 3,900 26,280 107,748,000
01/02/2019 3,900 -0.10 -2.56 4,000 3,900 3,700 710 2,769,000
31/01/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 1,230 4,920,000
30/01/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 6,620 26,480,000
29/01/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,010 4,040,000
25/01/2019 4,000 0.10 2.50 3,900 4,000 3,800 1,010 4,040,000
24/01/2019 3,900 -0.20 -5.13 4,100 4,000 3,900 210,000 819,000,000
23/01/2019 4,100 0.10 2.44 4,000 4,100 4,000 220,000 902,000,000
22/01/2019 4,000 -0.10 -2.50 4,100 4,000 4,000 450,000 1,800,000,000
21/01/2019 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 760,000 3,116,000,000
19/01/2019 4,100 0.10 2.44 4,000 4,100 4,000 170,000 697,000,000
02/01/2019 3,800 -0.20 -5.26 4,000 3,800 3,800 3,000 11,400,000
28/12/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 1,200 4,800,000
27/12/2018 4,000 0.10 2.50 3,900 4,000 3,900 39,800 159,200,000
26/12/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 63,800 248,820,000
25/12/2018 3,900 -0.10 -2.56 4,000 3,900 3,900 5,000 19,500,000
24/12/2018 4,000 0.10 2.50 3,900 4,000 3,900 65,600 262,400,000
21/12/2018 3,900 -0.10 -2.56 4,000 4,300 3,800 123,700 482,430,000
20/12/2018 4,000 0.30 7.50 3,700 4,000 3,800 75,600 302,400,000
19/12/2018 3,700 -0.10 -2.70 3,800 4,000 3,700 48,300 178,710,000
18/12/2018 3,800 -0.20 -5.26 4,000 4,000 3,800 40,300 153,140,000
17/12/2018 4,000 -0.30 -7.50 4,300 4,200 3,900 9,800 39,200,000
14/12/2018 4,300 0.10 2.33 4,200 4,300 4,200 4,700 20,210,000
13/12/2018 4,200 -0.10 -2.38 4,300 4,200 4,000 14,500 60,900,000
12/12/2018 4,300 0.10 2.33 4,200 4,300 4,100 23,300 100,190,000
11/12/2018 4,200 -0.30 -7.14 4,500 4,400 4,200 9,100 38,220,000
10/12/2018 4,500 0.10 2.22 4,400 4,500 4,400 15,400 69,300,000
07/12/2018 4,400 0.40 9.09 4,000 4,400 3,900 532,500 2,343,000,000
06/12/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 26,300 105,200,000
05/12/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 39,100 156,400,000
04/12/2018 4,000 0.10 2.50 3,900 4,000 3,900 38,600 154,400,000
03/12/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 28,700 111,930,000
30/11/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,300 4,940,000
29/11/2018 3,800 0.00 ■■ 0.00 3,800 3,900 3,500 158,500 602,300,000
28/11/2018 3,800 -0.10 -2.63 3,900 4,000 3,700 16,500 62,700,000
27/11/2018 3,900 -0.40 -10.26 4,300 4,200 3,900 117,700 459,030,000
26/11/2018 4,300 -0.20 -4.65 4,500 4,400 4,300 12,400 53,320,000
23/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 19,500 87,750,000
22/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 25,200 113,400,000
21/11/2018 4,500 0.10 2.22 4,400 4,500 4,300 39,700 178,650,000
20/11/2018 4,400 -0.10 -2.27 4,500 4,400 4,200 114,900 505,560,000
19/11/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 36,900 166,050,000
16/11/2018 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 36,400 163,800,000
15/11/2018 4,500 0.40 8.89 4,100 4,500 4,100 538,000 2,421,000,000
14/11/2018 4,100 -0.20 -4.88 4,300 4,300 4,100 152,500 625,250,000
13/11/2018 4,300 -0.10 -2.33 4,400 4,300 4,200 23,900 102,770,000
12/11/2018 4,400 -0.10 -2.27 4,500 4,500 4,200 36,600 161,040,000
09/11/2018 4,500 -0.20 -4.44 4,700 4,600 4,500 29,800 134,100,000
08/11/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 54,500 256,150,000
07/11/2018 4,700 0.10 2.13 4,600 4,700 4,500 104,100 489,270,000
06/11/2018 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 144,700 665,620,000
05/11/2018 4,600 -0.10 -2.17 4,700 4,600 4,400 394,800 1,816,080,000
02/11/2018 4,700 0.20 4.26 4,500 4,700 4,500 168,300 791,010,000
01/11/2018 4,500 -0.40 -8.89 4,900 4,900 4,500 24,500 110,250,000
31/10/2018 4,900 0.40 8.16 4,500 4,900 4,600 588,300 2,882,670,000
30/10/2018 4,500 -0.40 -8.89 4,900 5,000 4,500 53,300 239,850,000
29/10/2018 4,900 0.20 4.08 4,700 4,900 4,600 203,800 998,620,000
26/10/2018 4,700 -0.20 -4.26 4,900 4,900 4,600 35,600 167,320,000
25/10/2018 4,900 -0.10 -2.04 5,000 4,900 4,700 28,200 138,180,000
24/10/2018 5,000 -0.10 -2.00 5,100 5,000 4,800 9,300 46,500,000
23/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 222,900 1,136,790,000
22/10/2018 5,100 -0.10 -1.96 5,200 5,200 4,900 34,600 176,460,000
19/10/2018 5,200 0.10 1.92 5,100 5,200 4,900 39,200 203,840,000
18/10/2018 5,100 0.10 1.96 5,000 5,100 4,900 141,700 722,670,000
17/10/2018 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 238,900 1,194,500,000
16/10/2018 5,000 0.00 ■■ 0.00 5,000 5,100 4,700 83,800 419,000,000
15/10/2018 5,000 -0.10 -2.00 5,100 5,000 4,800 15,900 79,500,000
12/10/2018 5,100 0.20 3.92 4,900 5,100 4,600 172,600 880,260,000
11/10/2018 4,900 -0.50 -10.20 5,400 5,300 4,900 379,000 1,857,100,000
10/10/2018 5,400 0.30 5.56 5,100 5,400 5,000 504,700 2,725,380,000
09/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 135,700 692,070,000
08/10/2018 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 58,000 295,800,000
05/10/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 184,300 939,930,000
04/10/2018 5,100 -0.20 -3.92 5,300 5,200 5,000 62,300 317,730,000
03/10/2018 5,300 0.10 1.89 5,200 5,300 5,000 53,700 284,610,000
02/10/2018 5,200 -0.30 -5.77 5,500 5,600 5,000 1,800,000 9,360,000,000
01/10/2018 5,500 0.40 7.27 5,100 5,600 4,600 957,300 5,265,150,000
28/09/2018 5,100 -0.50 -9.80 5,600 5,400 5,100 1,297,900 6,619,290,000
27/09/2018 5,600 -0.60 -10.71 6,200 6,100 5,600 1,513,500 8,475,600,000
26/09/2018 6,200 0.10 1.61 6,100 6,300 5,500 806,700 5,001,540,000
25/09/2018 6,100 0.50 8.20 5,600 6,100 5,200 1,868,700 11,399,070,000
24/09/2018 5,600 -0.20 -3.57 5,800 5,800 5,300 1,537,900 8,612,240,000
21/09/2018 5,800 -0.20 -3.45 6,000 5,900 5,400 1,313,700 7,619,460,000
20/09/2018 6,000 -0.60 -10.00 6,600 6,400 6,000 1,125,500 6,753,000,000
19/09/2018 6,600 0.50 7.58 6,100 6,600 5,500 1,811,000 11,952,600,000
18/09/2018 6,100 0.50 8.20 5,600 6,100 5,400 1,688,000 10,296,800,000
17/09/2018 5,600 0.50 8.93 5,100 5,600 5,200 3,035,600 16,999,360,000
14/09/2018 5,100 0.40 7.84 4,700 5,100 4,800 929,400 4,739,940,000
13/09/2018 4,700 0.40 8.51 4,300 4,700 4,100 669,800 3,148,060,000
12/09/2018 4,300 -0.20 -4.65 4,500 4,500 4,200 57,700 248,110,000
11/09/2018 4,500 0.20 4.44 4,300 4,600 4,200 433,700 1,951,650,000
10/09/2018 4,300 -0.10 -2.33 4,400 4,400 4,000 152,700 656,610,000
07/09/2018 4,400 -0.20 -4.55 4,600 4,500 4,200 760,900 3,347,960,000
06/09/2018 4,600 -0.10 -2.17 4,700 4,700 4,400 261,100 1,201,060,000
05/09/2018 4,700 0.20 4.26 4,500 4,700 4,300 668,200 3,140,540,000
04/09/2018 4,500 0.30 6.67 4,200 4,600 4,100 1,331,500 5,991,750,000
31/08/2018 4,200 -0.10 -2.38 4,300 4,200 4,100 93,700 393,540,000
30/08/2018 4,300 -0.10 -2.33 4,400 4,300 4,100 74,000 318,200,000
29/08/2018 4,400 0.10 2.27 4,300 4,400 4,100 305,500 1,344,200,000
28/08/2018 4,300 0.30 6.98 3,700 4,300 3,900 1,251,100 5,379,730,000
27/08/2018 4,000 0.30 7.50 3,700 4,000 3,600 994,000 3,976,000,000
24/08/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 43,300 160,210,000
23/08/2018 3,700 -0.20 -5.41 3,900 3,800 3,700 55,700 206,090,000
22/08/2018 3,900 0.10 2.56 3,800 3,900 3,600 74,400 290,160,000
21/08/2018 3,800 -0.10 -2.63 3,900 3,900 3,600 219,800 835,240,000
20/08/2018 3,900 -0.10 -2.56 4,000 4,200 3,600 483,400 1,885,260,000
17/08/2018 4,000 -0.10 -2.50 4,100 4,100 3,900 71,500 286,000,000
16/08/2018 4,100 0.10 2.44 4,000 4,100 3,600 113,000 463,300,000
15/08/2018 4,000 0.30 7.50 3,700 4,000 3,600 987,100 3,948,400,000
14/08/2018 3,700 -0.40 -10.81 4,100 4,000 3,700 462,800 1,712,360,000
13/08/2018 4,100 0.10 2.44 4,000 4,100 3,600 238,700 978,670,000
10/08/2018 4,000 -0.10 -2.50 4,100 4,000 3,800 176,800 707,200,000
09/08/2018 4,100 0.20 4.88 3,900 4,100 3,900 197,800 810,980,000
08/08/2018 3,900 0.30 7.69 3,600 3,900 3,500 2,074,500 8,090,550,000
07/08/2018 3,600 0.30 8.33 3,300 3,600 3,300 1,445,200 5,202,720,000
06/08/2018 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 78,400 258,720,000
03/08/2018 3,300 0.30 9.09 3,000 3,300 3,000 590,600 1,948,980,000
02/08/2018 3,100 -0.20 -6.45 3,300 3,300 3,100 391,800 1,214,580,000
01/08/2018 3,300 -0.10 -3.03 3,400 3,400 3,200 54,400 179,520,000
31/07/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 114,100 387,940,000
30/07/2018 3,400 0.00 ■■ 0.00 3,400 3,600 3,300 685,700 2,331,380,000
27/07/2018 3,400 0.30 8.82 3,100 3,400 3,000 589,000 2,002,600,000
26/07/2018 3,100 -0.30 -9.68 3,400 3,400 3,100 409,600 1,269,760,000
25/07/2018 3,400 -0.30 -8.82 3,700 3,700 3,400 400,800 1,362,720,000
24/07/2018 3,700 -0.20 -5.41 3,900 3,900 3,600 1,317,600 4,875,120,000
23/07/2018 3,900 0.30 7.69 3,600 3,900 3,400 1,282,600 5,002,140,000
20/07/2018 3,600 0.10 2.78 3,500 3,600 3,200 685,100 2,466,360,000
19/07/2018 3,500 -0.10 -2.86 3,600 3,900 3,500 1,319,300 4,617,550,000
18/07/2018 3,600 0.30 8.33 3,300 3,600 3,300 2,174,200 7,827,120,000
17/07/2018 3,300 0.30 9.09 3,000 3,300 3,100 576,000 1,900,800,000
16/07/2018 3,000 0.20 6.67 2,800 3,000 2,900 1,063,200 3,189,600,000
13/07/2018 2,800 0.20 7.14 2,600 2,800 2,700 1,296,900 3,631,320,000
12/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 54,200 140,920,000
11/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 3,400 8,840,000
10/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,000 5,200,000
09/07/2018 2,600 -0.10 -3.85 2,700 2,600 2,500 13,500 35,100,000
06/07/2018 2,700 0.10 3.70 2,600 2,700 2,600 8,100 21,870,000
05/07/2018 2,600 -0.10 -3.85 2,700 2,700 2,600 49,400 128,440,000
04/07/2018 2,700 -2.70 -100.00 2,700 0 0 0 0
03/07/2018 2,700 0.10 3.70 2,600 2,700 2,500 73,800 199,260,000
02/07/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 2,800 7,280,000
29/06/2018 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 41,700 112,590,000
28/06/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 8,700 23,490,000
27/06/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 63,900 172,530,000
26/06/2018 2,700 -0.20 -7.41 2,900 2,800 2,700 156,300 422,010,000
25/06/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 60,700 176,030,000
22/06/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 80,000 232,000,000
21/06/2018 2,900 0.20 6.90 2,700 2,900 2,800 299,000 867,100,000
20/06/2018 2,700 0.20 7.41 2,500 2,700 2,500 338,100 912,870,000
19/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 21,000 52,500,000
18/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 500 1,250,000
15/06/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
14/06/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,300 5,300 13,250,000
13/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,100 2,750,000
12/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 5,600 14,000,000
11/06/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 14,100 35,250,000
08/06/2018 2,500 -0.10 -4.00 2,600 2,500 2,400 16,500 41,250,000
07/06/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 37,600 97,760,000
06/06/2018 2,600 0.10 3.85 2,500 2,600 2,600 5,200 13,520,000
05/06/2018 2,500 0.20 8.00 2,300 2,500 2,300 58,200 145,500,000
04/06/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 22,200 51,060,000
01/06/2018 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 11,400 26,220,000
31/05/2018 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 4,000 9,200,000
30/05/2018 2,300 0.10 4.35 2,200 2,300 2,100 12,900 29,670,000
29/05/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
28/05/2018 2,200 -0.20 -9.09 2,400 2,300 2,200 6,500 14,300,000
25/05/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
24/05/2018 2,400 0.10 4.17 2,300 2,400 2,300 300 720,000
23/05/2018 2,300 0.10 4.35 2,200 2,300 2,200 200 460,000
22/05/2018 2,200 -0.10 -4.55 2,300 2,300 2,200 13,300 29,260,000
21/05/2018 2,300 0.10 4.35 2,200 2,400 2,100 37,200 85,560,000
18/05/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
17/05/2018 2,200 0.10 4.55 2,100 2,200 2,100 2,600 5,720,000
16/05/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 400 840,000
15/05/2018 2,100 -0.10 -4.76 2,200 2,200 2,000 39,000 81,900,000
14/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 200 440,000
11/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,100 2,420,000
10/05/2018 2,200 0.10 4.55 2,100 2,200 2,100 6,600 14,520,000
09/05/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,100 10,000 21,000,000
08/05/2018 2,100 0.10 4.76 2,000 2,100 2,100 800 1,680,000
07/05/2018 2,000 -0.10 -5.00 2,100 2,100 2,000 8,500 17,000,000
04/05/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 9,100 19,110,000
03/05/2018 2,100 -0.10 -4.76 2,200 2,100 2,000 15,100 31,710,000
02/05/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 1,700 3,740,000
27/04/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 9,500 20,900,000
26/04/2018 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 1,200 2,640,000
24/04/2018 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 10,200 22,440,000
23/04/2018 2,200 -0.10 -4.55 2,300 2,400 2,200 300 660,000
20/04/2018 2,300 -2.30 -100.00 2,300 0 0 0 0
19/04/2018 2,300 -0.10 -4.35 2,400 2,400 2,300 4,400 10,120,000
18/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
13/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 2,300 5,520,000
12/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
11/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 17,500 42,000,000
10/04/2018 2,400 -0.10 -4.17 2,500 2,500 2,400 16,400 39,360,000
09/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
06/04/2018 2,500 0.10 4.00 2,400 2,600 2,500 10,600 26,500,000
05/04/2018 2,400 -0.10 -4.17 2,500 2,500 2,400 12,600 30,240,000
04/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 22,100 55,250,000
03/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 50,600 126,500,000
02/04/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 27,200 68,000,000
30/03/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 12,200 30,500,000
29/03/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 200 500,000
28/03/2018 2,500 -0.10 -4.00 2,600 2,600 2,500 34,200 85,500,000
27/03/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 2,400 6,240,000
26/03/2018 2,700 0.10 3.70 2,600 2,700 2,500 8,700 23,490,000
23/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 200 520,000
22/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
21/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
20/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,300 8,580,000
19/03/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 12,400 32,240,000
16/03/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
15/03/2018 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 5,400 14,580,000
14/03/2018 2,700 0.10 3.70 2,600 2,800 2,700 14,500 39,150,000
13/03/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 15,000 39,000,000
12/03/2018 2,700 0.10 3.70 2,600 2,700 2,600 25,000 67,500,000
09/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,500 14,300,000
08/03/2018 2,600 -0.10 -3.85 2,700 2,700 2,600 18,900 49,140,000
07/03/2018 2,700 0.10 3.70 2,600 2,700 2,700 10,300 27,810,000
06/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 18,100 47,060,000
05/03/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 20,800 54,080,000
02/03/2018 2,700 0.10 3.70 2,600 2,700 2,600 1,100 2,970,000
01/03/2018 2,600 0.10 3.85 2,500 2,600 2,600 55,500 144,300,000
28/02/2018 2,500 -0.10 -4.00 2,600 2,600 2,500 52,200 130,500,000
27/02/2018 2,600 -0.10 -3.85 2,700 2,600 2,600 20,000 52,000,000
26/02/2018 2,700 0.10 3.70 2,600 2,700 2,600 500 1,350,000
23/02/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,600 14,560,000
22/02/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 281,700 732,420,000
21/02/2018 2,600 -0.10 -3.85 2,700 2,700 2,600 108,800 282,880,000
13/02/2018 2,700 0.10 3.70 2,600 2,700 2,600 1,400 3,780,000
12/02/2018 2,600 0.10 3.85 2,500 2,600 2,600 5,700 14,820,000
09/02/2018 2,500 -0.20 -8.00 2,700 2,600 2,500 50,500 126,250,000
08/02/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 200 540,000
07/02/2018 2,700 0.20 7.41 2,500 2,700 2,600 24,600 66,420,000
06/02/2018 2,500 -0.20 -8.00 2,700 2,700 2,500 82,300 205,750,000
05/02/2018 2,700 -0.20 -7.41 2,900 2,800 2,700 3,400 9,180,000
02/02/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 4,600 13,340,000
01/02/2018 2,900 0.10 3.45 2,800 2,900 2,700 32,800 95,120,000
31/01/2018 2,800 -0.10 -3.57 2,900 2,900 2,700 88,100 246,680,000
30/01/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,700 30,200 87,580,000
29/01/2018 2,900 0.10 3.45 2,800 3,000 2,900 32,700 94,830,000
26/01/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 24,800 69,440,000
25/01/2018 2,800 -0.20 -7.14 3,000 3,000 2,800 26,600 74,480,000
24/01/2018 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 15,400 46,200,000
23/01/2018 3,000 -0.10 -3.33 3,100 3,100 3,000 14,000 42,000,000
22/01/2018 3,100 -0.20 -6.45 3,300 3,300 3,100 11,400 35,340,000
19/01/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 14,600 48,180,000
18/01/2018 3,300 0.20 6.06 3,100 3,300 3,100 5,800 19,140,000
17/01/2018 3,100 -0.20 -6.45 3,300 3,400 3,100 35,600 110,360,000
16/01/2018 3,300 0.20 6.06 3,100 3,300 3,100 39,900 131,670,000
15/01/2018 3,100 -0.10 -3.23 3,200 3,300 3,000 41,900 129,890,000
12/01/2018 3,200 -0.10 -3.13 3,300 3,200 3,000 47,500 152,000,000
11/01/2018 3,300 0.10 3.03 3,200 3,300 3,000 83,800 276,540,000
10/01/2018 3,200 -0.30 -9.38 3,500 3,300 3,200 90,800 290,560,000
09/01/2018 3,500 0.10 2.86 3,400 3,700 3,500 187,200 655,200,000
08/01/2018 3,400 0.30 8.82 3,100 3,400 3,000 123,500 419,900,000
05/01/2018 3,100 0.20 6.45 2,900 3,100 3,000 98,200 304,420,000
04/01/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 7,800 22,620,000
03/01/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 12,400 35,960,000
02/01/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 35,400 102,660,000
29/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 800 2,320,000
28/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 12,900 37,410,000
27/12/2017 2,900 -0.10 -3.45 3,000 3,000 2,900 14,300 41,470,000
26/12/2017 3,000 0.20 6.67 2,800 3,000 2,800 138,600 415,800,000
25/12/2017 2,800 -0.10 -3.57 2,900 2,900 2,800 17,900 50,120,000
22/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 7,200 20,880,000
21/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 30,100 87,290,000
20/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 70,300 203,870,000
19/12/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 20,000 56,000,000
18/12/2017 2,800 -0.10 -3.57 2,900 2,800 2,800 10,500 29,400,000
15/12/2017 2,700 -0.10 -3.70 2,800 2,700 2,700 5,000 13,500,000
14/12/2017 2,800 -0.10 -3.57 2,900 2,800 2,800 3,200 8,960,000
13/12/2017 2,800 -0.10 -3.57 2,900 2,800 2,800 100 280,000
12/12/2017 2,800 -0.10 -3.57 2,900 2,800 2,800 200 560,000
11/12/2017 2,800 -0.10 -3.45 2,800 2,800 2,800 20,000 56,000,000
08/12/2017 2,900 0.10 3.57 2,800 2,900 2,800 17,000 49,300,000
07/12/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 40,020 112,056,000
06/12/2017 2,800 -0.10 -3.45 2,800 2,900 2,800 10,900 30,520,000
05/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 23,000 66,700,000
04/12/2017 2,900 0.10 3.57 2,800 2,900 2,800 2,400 6,960,000
01/12/2017 2,800 -0.10 -3.45 2,800 2,900 2,700 30,700 85,960,000
30/11/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 50,630 146,827,000
29/11/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 20,300 58,870,000
28/11/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 23,700 68,730,000
27/11/2017 2,900 0.10 3.57 2,700 2,900 2,700 33,900 98,310,000
24/11/2017 2,800 -0.10 -3.45 2,800 2,800 2,800 16,500 46,200,000
23/11/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 52,100 151,090,000
22/11/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 17,100 49,590,000
21/11/2017 2,900 -0.10 -3.33 3,000 3,000 2,900 41,864 121,405,600
20/11/2017 3,000 0.20 7.14 2,800 3,000 2,800 160,620 481,860,000
17/11/2017 2,800 0.10 3.70 2,700 2,800 2,700 32,900 92,120,000
16/11/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10,200 27,540,000
15/11/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 4,800 12,960,000
14/11/2017 2,700 0.10 3.85 2,600 2,700 2,600 29,600 79,920,000
13/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 66,220 172,172,000
10/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10,000 26,000,000
09/11/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 18,610 48,386,000
08/11/2017 2,600 -0.10 -3.70 2,600 2,600 2,600 6,777 17,620,200
07/11/2017 2,700 0.20 8.00 2,500 2,700 2,400 28,313 76,445,100
06/11/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 12,050 30,125,000
03/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 16,200 40,500,000
02/11/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,700 14,250,000
01/11/2017 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 17,900 44,750,000
31/10/2017 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 46,500 116,250,000
30/10/2017 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 19,800 49,500,000
27/10/2017 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 12,600 31,500,000
26/10/2017 2,500 -0.10 -3.85 2,600 2,600 2,500 39,100 97,750,000
25/10/2017 2,600 -0.20 -7.14 2,700 2,700 2,600 61,300 159,380,000
24/10/2017 2,800 -0.10 -3.45 2,800 2,800 2,700 59,600 166,880,000
23/10/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 24,700 71,630,000
20/10/2017 2,900 0.10 3.57 2,900 3,000 2,900 67,400 195,460,000
19/10/2017 2,800 -0.30 -9.68 3,000 3,000 2,800 183,600 514,080,000
18/10/2017 3,100 0.20 6.90 2,900 3,100 2,900 74,800 231,880,000
17/10/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 117,200 339,880,000
16/10/2017 2,900 -0.10 -3.33 3,000 3,000 2,900 24,400 70,760,000
13/10/2017 3,000 0.10 3.45 2,900 3,000 2,900 24,700 74,100,000
12/10/2017 2,900 -0.20 -6.45 3,000 3,100 2,900 130,800 379,320,000
11/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 11,300 35,030,000
10/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 24,300 75,330,000
09/10/2017 3,100 0.10 3.33 3,100 3,100 3,000 5,700 17,670,000
06/10/2017 3,000 -0.10 -3.23 3,000 3,100 3,000 4,500 13,500,000
05/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 50,924 157,864,400
04/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 119,000 368,900,000
03/10/2017 3,100 -0.20 -6.06 3,300 3,300 3,100 52,800 163,680,000
02/10/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 33,430 110,319,000
29/09/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 38,630 127,479,000
28/09/2017 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 83,040 274,032,000
27/09/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 91,800 302,940,000
26/09/2017 3,300 -0.10 -2.94 3,400 3,400 3,300 59,000 194,700,000
25/09/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 42,200 143,480,000
22/09/2017 3,400 -0.10 -2.86 3,500 3,500 3,400 49,100 166,940,000
21/09/2017 3,500 0.10 2.94 3,500 3,500 3,300 57,500 201,250,000
20/09/2017 3,400 -0.10 -2.86 3,400 3,500 3,400 66,430 225,862,000
19/09/2017 3,500 0.10 2.94 3,400 3,500 3,400 21,500 75,250,000
18/09/2017 3,400 0.10 3.03 3,400 3,500 3,400 58,557 199,093,800
15/09/2017 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 125,320 413,556,000
14/09/2017 3,300 -0.20 -5.71 3,400 3,400 3,300 51,500 169,950,000
13/09/2017 3,500 0.10 2.94 3,500 3,500 3,400 31,200 109,200,000
12/09/2017 3,400 0.10 3.03 3,300 3,400 3,300 53,620 182,308,000
11/09/2017 3,300 -0.10 -2.94 3,500 3,500 3,300 51,920 171,336,000
08/09/2017 3,400 -0.10 -2.86 3,500 3,500 3,400 23,820 80,988,000
07/09/2017 3,500 0.10 2.94 3,400 3,500 3,400 42,500 148,750,000
06/09/2017 3,400 -0.20 -5.56 3,500 3,600 3,400 33,710 114,614,000
05/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 32,200 115,920,000
01/09/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 29,710 106,956,000
31/08/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 4,010 14,436,000
30/08/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 66,500 239,400,000
29/08/2017 3,600 -0.10 -2.70 3,600 3,600 3,500 62,890 226,404,000
28/08/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 23,700 87,690,000
25/08/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 52,150 192,955,000
24/08/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 119,300 441,410,000
23/08/2017 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 74,300 274,910,000
22/08/2017 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 9,500 35,150,000
21/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 7,720 28,564,000
18/08/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 75,300 278,610,000
17/08/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 42,900 158,730,000
16/08/2017 3,800 -0.10 -2.56 3,800 3,900 3,800 129,200 490,960,000
15/08/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 118,011 460,242,900
14/08/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 100,590 392,301,000
11/08/2017 3,900 0.00 ■■ 0.00 3,800 4,100 3,800 177,048 690,487,200
10/08/2017 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 71,662 279,481,800
09/08/2017 3,900 -0.10 -2.50 4,000 4,400 3,900 263,260 1,026,714,000
08/08/2017 4,000 0.30 8.11 3,700 4,000 3,700 337,419 1,349,676,000
07/08/2017 3,700 -0.20 -5.13 3,800 3,800 3,700 346,210 1,280,977,000
04/08/2017 3,900 0.10 2.63 3,800 3,900 3,800 101,520 395,928,000
03/08/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 63,700 242,060,000
02/08/2017 3,800 -0.10 -2.56 3,900 4,000 3,800 171,810 652,878,000
01/08/2017 3,900 0.10 2.63 3,800 4,000 3,800 175,860 685,854,000
31/07/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 144,220 548,036,000
28/07/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 122,500 465,500,000
27/07/2017 3,800 0.10 2.70 3,800 3,800 3,700 56,200 213,560,000
26/07/2017 3,700 -0.10 -2.63 3,800 3,800 3,600 126,300 467,310,000
25/07/2017 3,800 0.20 5.56 3,700 3,900 3,700 72,900 277,020,000
24/07/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 22,040 79,344,000
21/07/2017 3,600 -0.10 -2.70 3,700 3,700 3,600 227,170 817,812,000
20/07/2017 3,700 -0.10 -2.63 3,700 3,800 3,700 65,110 240,907,000
19/07/2017 3,800 -0.10 -2.56 3,800 3,800 3,700 28,200 107,160,000
18/07/2017 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 62,800 244,920,000
17/07/2017 3,900 0.10 2.63 3,800 4,000 3,800 54,710 213,369,000
14/07/2017 3,800 0.20 5.56 3,700 3,900 3,700 110,590 420,242,000
13/07/2017 3,600 -0.20 -5.26 3,800 3,800 3,600 48,200 173,520,000
12/07/2017 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 36,000 136,800,000
11/07/2017 3,800 -0.10 -2.56 3,800 3,800 3,800 14,390 54,682,000
10/07/2017 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 27,630 107,757,000
07/07/2017 3,900 0.10 2.63 3,800 4,100 3,600 267,100 1,041,690,000
06/07/2017 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 45,800 174,040,000
05/07/2017 3,800 0.10 2.70 3,700 3,800 3,700 64,360 244,568,000
04/07/2017 3,700 0.10 2.78 3,600 3,800 3,600 63,219 233,910,300
03/07/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 34,800 125,280,000
30/06/2017 3,600 -0.10 -2.70 3,700 3,800 3,600 49,730 179,028,000
29/06/2017 3,700 0.10 2.78 3,600 3,800 3,600 66,200 244,940,000
28/06/2017 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 40,741 146,667,600
27/06/2017 3,600 -0.20 -5.26 3,800 3,800 3,600 144,628 520,660,800
26/06/2017 3,800 -0.20 -5.00 3,900 3,900 3,800 76,560 290,928,000
23/06/2017 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 48,141 192,564,000
22/06/2017 4,000 -0.30 -6.98 4,400 4,400 4,000 245,480 981,920,000
21/06/2017 4,300 0.30 7.50 4,100 4,400 4,000 262,580 1,129,094,000
20/06/2017 4,000 0.30 8.11 3,700 4,000 3,600 402,800 1,611,200,000
19/06/2017 3,700 0.10 2.78 3,600 3,800 3,500 54,700 202,390,000
16/06/2017 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 7,700 27,720,000
15/06/2017 3,600 0.10 2.86 3,500 3,600 3,500 32,800 118,080,000
14/06/2017 3,500 -0.10 -2.78 3,600 3,600 3,500 22,900 80,150,000
13/06/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 11,800 42,480,000
12/06/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 39,500 142,200,000
09/06/2017 3,600 -0.10 -2.70 3,600 3,700 3,600 27,900 100,440,000
08/06/2017 3,700 -0.10 -2.63 3,800 3,800 3,600 54,400 201,280,000
07/06/2017 3,800 0.10 2.70 3,700 3,800 3,600 49,800 189,240,000
06/06/2017 3,700 0.10 2.78 3,600 3,700 3,500 97,400 360,380,000
05/06/2017 3,600 0.10 2.86 3,600 3,600 3,500 190,142 684,511,200
02/06/2017 3,500 -0.10 -2.78 3,600 3,600 3,500 65,100 227,850,000
01/06/2017 3,600 -0.10 -2.70 3,600 3,600 3,500 66,440 239,184,000
31/05/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 59,700 220,890,000
30/05/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 19,900 73,630,000
29/05/2017 3,700 0.10 2.78 3,500 3,700 3,500 55,000 203,500,000
26/05/2017 3,600 -0.20 -5.26 3,700 3,700 3,600 44,700 160,920,000
25/05/2017 3,800 0.10 2.70 3,700 3,800 3,700 20,000 76,000,000
24/05/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 20,200 74,740,000
23/05/2017 3,700 -0.10 -2.63 3,800 3,800 3,700 32,500 120,250,000
22/05/2017 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 74,600 283,480,000
19/05/2017 3,800 -0.20 -5.00 3,900 4,000 3,800 77,400 294,120,000
18/05/2017 4,000 0.20 5.26 3,800 4,000 3,700 91,600 366,400,000
17/05/2017 3,800 -0.10 -2.56 3,800 3,800 3,700 43,200 164,160,000
16/05/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 17,000 66,300,000
15/05/2017 3,900 0.20 5.41 3,800 4,000 3,500 74,600 290,940,000
09/05/2017 3,600 0.10 2.86 3,500 3,600 3,400 57,700 207,720,000
08/05/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 94,100 329,350,000
05/05/2017 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 50,700 177,450,000
04/05/2017 3,500 -0.20 -5.41 3,500 3,700 3,500 31,500 110,250,000
03/05/2017 3,700 0.20 5.71 3,500 3,700 3,500 33,200 122,840,000
28/04/2017 3,500 -0.10 -2.78 3,500 3,700 3,500 78,200 273,700,000
27/04/2017 3,600 -0.20 -5.26 3,700 3,700 3,500 140,300 505,080,000
26/04/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 17,400 66,120,000
25/04/2017 3,800 -0.10 -2.56 3,900 3,900 3,700 15,300 58,140,000
24/04/2017 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 26,400 102,960,000
21/04/2017 3,900 0.20 5.41 3,700 3,900 3,700 22,000 85,800,000
20/04/2017 3,700 -0.20 -5.13 3,800 3,800 3,600 98,800 365,560,000
19/04/2017 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 17,800 69,420,000
18/04/2017 3,900 -0.10 -2.50 4,000 4,000 3,900 8,500 33,150,000
17/04/2017 4,000 -0.20 -4.76 4,200 4,200 3,900 40,100 160,400,000
14/04/2017 4,200 -0.10 -2.33 4,200 4,200 3,900 84,400 354,480,000
13/04/2017 4,300 -0.20 -4.44 4,100 4,300 4,100 47,600 204,680,000
12/04/2017 4,500 -0.10 -2.17 4,600 4,600 4,400 294,900 1,327,050,000
11/04/2017 4,600 -0.30 -6.12 4,900 4,900 4,600 135,500 623,300,000
10/04/2017 4,900 0.20 4.26 4,800 5,000 4,700 123,200 603,680,000
07/04/2017 4,700 -0.30 -6.00 5,500 5,500 4,600 267,200 1,255,840,000
05/04/2017 5,000 0.10 2.04 4,700 5,000 4,700 111,300 556,500,000
04/04/2017 4,900 -0.40 -7.55 5,200 5,200 4,900 130,100 637,490,000
03/04/2017 5,300 0.30 6.00 5,100 5,400 4,700 131,200 695,360,000
31/03/2017 5,000 -0.30 -5.66 5,600 5,600 4,900 53,418 267,090,000
30/03/2017 5,300 0.40 8.16 5,000 5,300 5,000 353,400 1,873,020,000
29/03/2017 4,900 0.40 8.89 4,600 4,900 4,500 176,600 865,340,000
28/03/2017 4,500 0.30 7.14 4,200 4,600 4,200 82,100 369,450,000
27/03/2017 4,200 -0.10 -2.33 4,200 4,300 4,200 52,200 219,240,000
24/03/2017 4,300 -0.10 -2.27 4,200 4,400 4,200 163,300 702,190,000
23/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 50,500 222,200,000
22/03/2017 4,400 -0.10 -2.22 4,400 4,500 4,400 86,218 379,359,200
21/03/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 65,000 292,500,000
20/03/2017 4,500 0.10 2.27 4,400 4,600 4,400 88,300 397,350,000
17/03/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 44,700 196,680,000
16/03/2017 4,400 0.10 2.33 4,400 4,500 4,400 127,200 559,680,000
15/03/2017 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 66,600 286,380,000
14/03/2017 4,300 -0.10 -2.27 4,400 4,400 4,200 122,300 525,890,000
13/03/2017 4,400 -0.20 -4.35 4,500 4,500 4,400 66,300 291,720,000
10/03/2017 4,600 -0.10 -2.13 4,600 4,600 4,500 115,900 533,140,000
09/03/2017 4,700 0.10 2.17 4,600 4,700 4,500 50,500 237,350,000
08/03/2017 4,600 -0.20 -4.17 4,900 4,900 4,600 140,800 647,680,000
07/03/2017 4,800 -0.10 -2.04 4,900 4,900 4,600 198,600 953,280,000
06/03/2017 4,900 0.20 4.26 4,700 4,900 4,600 96,400 472,360,000
03/03/2017 4,700 -0.20 -4.08 4,900 4,900 4,700 193,100 907,570,000
02/03/2017 4,900 0.10 2.08 4,800 4,900 4,800 161,002 788,909,800
01/03/2017 4,800 -0.10 -2.04 4,900 4,900 4,700 105,500 506,400,000
28/02/2017 4,900 0.40 8.89 4,600 4,900 4,600 283,400 1,388,660,000
27/02/2017 4,500 -0.30 -6.25 4,700 4,800 4,500 268,718 1,209,231,000
24/02/2017 4,800 -0.10 -2.04 4,500 5,100 4,500 259,982 1,247,913,600
23/02/2017 4,900 -0.50 -9.26 5,400 5,400 4,900 368,710 1,806,679,000
22/02/2017 5,400 -0.10 -1.82 6,000 6,000 5,200 277,800 1,500,120,000
21/02/2017 5,500 0.50 10.00 5,400 5,500 5,100 420,900 2,314,950,000
20/02/2017 5,000 0.40 8.70 4,600 5,000 4,400 319,700 1,598,500,000
17/02/2017 4,600 0.10 2.22 4,500 4,600 4,200 316,820 1,457,372,000
16/02/2017 4,500 0.00 ■■ 0.00 4,900 4,900 4,400 1,025,000 4,612,500,000
15/02/2017 4,500 0.40 9.76 4,500 4,500 4,400 254,200 1,143,900,000
14/02/2017 4,100 0.30 7.89 4,000 4,100 4,000 274,000 1,123,400,000
13/02/2017 3,800 0.30 8.57 3,500 3,800 3,500 400,000 1,520,000,000
10/02/2017 3,500 -0.10 -2.78 3,600 3,600 3,500 177,000 619,500,000
09/02/2017 3,600 0.30 9.09 3,300 3,600 3,300 225,400 811,440,000
08/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 63,300 208,890,000
07/02/2017 3,300 0.10 3.12 3,200 3,300 3,200 51,100 168,630,000
06/02/2017 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 45,700 146,240,000
03/02/2017 3,200 -0.10 -3.03 3,400 3,400 3,200 124,200 397,440,000
02/02/2017 3,300 -0.10 -2.94 3,300 3,400 3,300 23,900 78,870,000
25/01/2017 3,400 0.10 3.03 3,400 3,500 3,300 17,700 60,180,000
24/01/2017 3,300 0.10 3.12 3,300 3,300 3,300 11,400 37,620,000
23/01/2017 3,200 -0.10 -3.03 3,400 3,400 3,200 126,200 403,840,000
20/01/2017 3,300 0.10 3.12 3,200 3,400 3,200 80,900 266,970,000
19/01/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 25,700 82,240,000
18/01/2017 3,200 -0.20 -5.88 3,300 3,400 3,100 46,800 149,760,000
17/01/2017 3,400 0.10 3.03 3,300 3,400 3,300 47,900 162,860,000
16/01/2017 3,300 -0.10 -2.94 3,400 3,400 3,300 49,800 164,340,000
13/01/2017 3,400 -0.20 -5.56 3,500 3,600 3,400 70,400 239,360,000
12/01/2017 3,600 0.20 5.88 3,500 3,700 3,400 151,200 544,320,000
11/01/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 16,500 56,100,000
10/01/2017 3,400 0.10 3.03 3,300 3,400 3,300 33,700 114,580,000
09/01/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 11,300 37,290,000
06/01/2017 3,300 -0.10 -2.94 3,500 3,500 3,300 17,500 57,750,000
05/01/2017 3,400 -0.10 -2.86 3,500 3,500 3,400 53,700 182,580,000
04/01/2017 3,500 0.10 2.94 3,500 3,500 3,400 54,100 189,350,000
03/01/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 7,800 26,520,000
30/12/2016 3,400 -0.10 -2.86 3,400 3,400 3,300 58,100 197,540,000
29/12/2016 3,500 -0.10 -2.78 3,500 3,500 3,400 55,600 194,600,000
28/12/2016 3,600 0.20 5.88 3,500 3,600 3,500 31,300 112,680,000
27/12/2016 3,400 -0.10 -2.86 3,700 3,800 3,400 74,510 253,334,000
26/12/2016 3,500 0.30 9.38 3,300 3,500 3,300 223,900 783,650,000
23/12/2016 3,200 -0.10 -3.03 3,300 3,300 3,200 32,500 104,000,000
22/12/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 26,900 88,770,000
21/12/2016 3,300 0.00 ■■ 0.00 3,400 3,500 3,200 24,300 80,190,000
20/12/2016 3,300 0.10 3.12 3,200 3,300 3,200 53,600 176,880,000
19/12/2016 3,200 -0.20 -5.88 3,500 3,500 3,200 39,400 126,080,000
16/12/2016 3,400 0.00 ■■ 0.00 3,600 3,700 3,200 76,400 259,760,000
15/12/2016 3,400 0.20 6.25 3,200 3,500 3,000 144,400 490,960,000
14/12/2016 3,200 0.10 3.23 3,000 3,300 3,000 70,200 224,640,000
13/12/2016 3,100 -0.30 -8.82 3,300 3,300 3,100 99,300 307,830,000
12/12/2016 3,400 -0.30 -8.11 3,800 3,800 3,400 303,800 1,032,920,000
09/12/2016 3,700 0.10 2.78 3,600 3,900 3,600 287,800 1,064,860,000
08/12/2016 3,600 -0.20 -5.26 3,800 3,800 3,500 88,600 318,960,000
07/12/2016 3,800 0.30 8.57 3,600 3,800 3,500 677,900 2,576,020,000
06/12/2016 3,500 0.10 2.94 3,700 3,700 3,500 406,800 1,423,800,000
05/12/2016 3,400 0.30 9.68 3,400 3,400 3,300 101,180 344,012,000
02/12/2016 3,100 0.20 6.90 3,000 3,100 3,000 89,800 278,380,000
01/12/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 55,200 160,080,000
30/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 59,000 171,100,000
29/11/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 29,400 85,260,000
28/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 22,900 68,700,000
25/11/2016 3,000 0.10 3.45 2,900 3,000 2,900 84,100 252,300,000
24/11/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 27,400 79,460,000
23/11/2016 3,000 0.10 3.45 3,000 3,000 2,900 12,900 38,700,000
22/11/2016 2,900 -0.10 -3.33 3,000 3,000 2,900 36,000 104,400,000
21/11/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 39,900 119,700,000
18/11/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 84,300 252,900,000
17/11/2016 3,000 0.10 3.45 2,900 3,000 2,900 16,800 50,400,000
16/11/2016 2,900 -0.10 -3.33 2,900 3,000 2,900 97,100 281,590,000
15/11/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 111,700 335,100,000
14/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 78,400 235,200,000
11/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 27,700 83,100,000
10/11/2016 3,000 0.20 7.14 2,900 3,000 2,900 54,300 162,900,000
09/11/2016 2,800 -0.20 -6.67 2,900 3,000 2,800 91,600 256,480,000
08/11/2016 3,000 -0.10 -3.23 3,000 3,000 3,000 74,600 223,800,000
07/11/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 68,200 211,420,000
04/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 69,400 215,140,000
03/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 143,200 443,920,000
02/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 59,800 185,380,000
01/11/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 37,200 115,320,000
31/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 26,400 81,840,000
28/10/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 306,200 949,220,000
27/10/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 7,900 24,490,000
26/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 55,110 170,841,000
25/10/2016 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 61,600 190,960,000
24/10/2016 3,100 -0.20 -6.06 3,200 3,200 3,100 27,600 85,560,000
21/10/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 138,500 457,050,000
20/10/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 113,600 374,880,000
19/10/2016 3,300 0.10 3.12 3,200 3,400 3,200 82,900 273,570,000
18/10/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 74,500 238,400,000
17/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 98,900 316,480,000
14/10/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 53,100 169,920,000
13/10/2016 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 54,800 175,360,000
12/10/2016 3,200 0.10 3.23 3,100 3,300 3,100 81,300 260,160,000
11/10/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 166,200 515,220,000
10/10/2016 3,100 0.10 3.33 3,000 3,100 3,000 76,900 238,390,000
07/10/2016 3,000 -0.10 -3.23 3,100 3,200 3,000 37,400 112,200,000
06/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 133,100 412,610,000
05/10/2016 3,100 -0.10 -3.12 3,200 3,200 3,100 55,400 171,740,000
04/10/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 36,100 115,520,000
03/10/2016 3,200 -0.10 -3.03 3,300 3,300 3,100 33,000 105,600,000
30/09/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 54,300 179,190,000
29/09/2016 3,300 0.10 3.12 3,300 3,400 3,200 38,710 127,743,000
28/09/2016 3,200 -0.20 -5.88 3,300 3,300 3,200 12,100 38,720,000
27/09/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 50,000 170,000,000
26/09/2016 3,400 0.10 3.03 3,300 3,500 3,300 27,100 92,140,000
23/09/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 50,800 167,640,000
22/09/2016 3,300 -0.10 -2.94 3,300 3,400 3,300 43,900 144,870,000
21/09/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 25,900 88,060,000
20/09/2016 3,400 0.30 9.68 3,200 3,400 3,200 63,500 215,900,000
19/09/2016 3,100 -0.20 -6.06 3,200 3,200 3,100 91,100 282,410,000
16/09/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 157,000 518,100,000
15/09/2016 3,300 -0.20 -5.71 3,500 3,500 3,200 135,700 447,810,000
14/09/2016 3,500 -0.10 -2.78 3,600 3,700 3,500 133,700 467,950,000
13/09/2016 3,600 -0.10 -2.70 3,600 3,600 3,500 189,800 683,280,000
12/09/2016 3,700 -0.10 -2.63 3,700 3,700 3,600 55,300 204,610,000
09/09/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 97,100 368,980,000
08/09/2016 3,800 0.10 2.70 3,700 3,800 3,700 118,300 449,540,000
07/09/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 33,900 125,430,000
06/09/2016 3,700 -0.10 -2.63 3,800 3,800 3,700 75,500 279,350,000
05/09/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 25,100 95,380,000
01/09/2016 3,800 -0.10 -2.56 3,900 3,900 3,700 48,200 183,160,000
31/08/2016 3,900 0.20 5.41 3,700 3,900 3,700 144,340 562,926,000
30/08/2016 3,700 -0.10 -2.63 3,800 3,800 3,700 120,800 446,960,000
29/08/2016 3,800 -0.10 -2.56 3,900 4,000 3,800 109,700 416,860,000
26/08/2016 3,900 -0.10 -2.50 3,900 4,000 3,800 92,450 360,555,000
25/08/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 48,100 192,400,000
24/08/2016 4,000 0.10 2.56 3,900 4,000 3,800 151,100 604,400,000
23/08/2016 3,900 -0.10 -2.50 3,900 3,900 3,800 170,000 663,000,000
22/08/2016 4,000 -0.10 -2.44 4,100 4,100 3,900 117,000 468,000,000
19/08/2016 4,100 0.10 2.50 4,100 4,100 3,900 73,600 301,760,000
18/08/2016 4,000 0.10 2.56 3,900 4,000 3,900 164,600 658,400,000
17/08/2016 3,900 -0.30 -7.14 4,200 4,200 3,900 380,500 1,483,950,000
16/08/2016 4,200 -0.20 -4.55 4,400 4,400 4,100 149,700 628,740,000
15/08/2016 4,400 0.20 4.76 4,400 4,600 4,400 416,880 1,834,272,000
12/08/2016 4,200 0.30 7.69 4,000 4,200 3,900 780,300 3,277,260,000
11/08/2016 3,900 0.20 5.41 3,800 3,900 3,800 170,000 663,000,000
10/08/2016 3,700 0.00 ■■ 0.00 3,600 3,900 3,600 297,500 1,100,750,000
09/08/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 358,510 1,326,487,000
08/08/2016 3,700 -0.20 -5.13 4,000 4,000 3,600 199,900 739,630,000
05/08/2016 3,900 0.10 2.63 3,700 4,000 3,700 223,710 872,469,000
04/08/2016 3,800 -0.10 -2.56 3,900 4,000 3,700 227,600 864,880,000
03/08/2016 3,900 -0.30 -7.14 4,300 4,400 3,800 1,234,800 4,815,720,000
02/08/2016 4,200 -0.20 -4.55 4,400 4,500 4,200 215,900 906,780,000
01/08/2016 4,400 -0.20 -4.35 4,700 4,700 4,400 246,500 1,084,600,000
29/07/2016 4,600 0.40 9.52 4,400 4,600 4,200 1,353,900 6,227,940,000
28/07/2016 4,200 -0.30 -6.67 4,400 4,400 4,200 362,300 1,521,660,000
27/07/2016 4,500 -0.30 -6.25 4,800 4,800 4,500 523,500 2,355,750,000
26/07/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 386,700 1,856,160,000
25/07/2016 4,800 0.30 6.67 4,800 4,800 4,500 566,600 2,719,680,000
22/07/2016 4,500 0.40 9.76 4,400 4,500 4,200 1,168,100 5,256,450,000
21/07/2016 4,100 0.30 7.89 3,900 4,100 3,900 334,500 1,371,450,000
20/07/2016 3,800 -0.30 -7.32 4,000 4,100 3,800 168,700 641,060,000
19/07/2016 4,100 -0.30 -6.82 4,400 4,400 4,000 369,700 1,515,770,000
18/07/2016 4,400 -0.10 -2.22 4,200 4,500 4,100 371,100 1,632,840,000
15/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 81,300 365,850,000
14/07/2016 4,500 0.10 2.27 4,700 4,800 4,500 663,300 2,984,850,000
13/07/2016 4,400 0.40 10.00 3,600 4,400 3,600 2,079,700 9,150,680,000
12/07/2016 4,000 -0.40 -9.09 4,200 4,200 4,000 115,800 463,200,000
11/07/2016 4,400 -0.20 -4.35 4,600 4,600 4,400 58,000 255,200,000
08/07/2016 4,600 -0.10 -2.13 4,700 4,900 4,500 305,400 1,404,840,000
07/07/2016 4,700 0.40 9.30 4,400 4,700 4,300 1,404,900 6,603,030,000
06/07/2016 4,300 -0.20 -4.44 4,400 4,400 4,300 44,400 190,920,000
05/07/2016 4,500 0.30 7.14 4,200 4,600 4,000 1,279,200 5,756,400,000
04/07/2016 4,200 -0.10 -2.33 4,000 4,300 3,900 143,800 603,960,000
01/07/2016 4,300 -0.40 -8.51 4,300 4,400 4,300 189,800 816,140,000
30/06/2016 4,700 -0.50 -9.62 5,200 5,400 4,700 132,700 623,690,000
29/06/2016 5,200 -0.50 -8.77 5,700 5,700 5,200 317,200 1,649,440,000
28/06/2016 5,700 -0.60 -9.52 6,200 6,300 5,700 834,200 4,754,940,000
27/06/2016 6,300 0.20 3.28 6,000 6,400 5,500 407,600 2,567,880,000
24/06/2016 6,100 -0.50 -7.58 6,100 6,100 6,000 1,432,900 8,740,690,000
23/06/2016 6,600 -0.70 -9.59 6,600 6,900 6,600 1,313,200 8,667,120,000
22/06/2016 7,300 -0.80 -9.88 7,300 7,300 7,300 149,600 1,092,080,000
21/06/2016 8,100 -0.90 -10.00 8,100 8,100 8,100 63,800 516,780,000
20/06/2016 9,000 -0.90 -9.09 9,000 9,000 9,000 66,700 600,300,000
17/06/2016 9,900 -1.00 -9.17 10,000 10,000 9,900 999,900 9,899,010,000
16/06/2016 10,900 -1.20 -9.92 10,900 11,000 10,900 751,800 8,194,620,000
15/06/2016 12,100 -1.30 -9.70 12,500 12,600 12,100 690,900 8,359,890,000
14/06/2016 13,400 -1.40 -9.46 13,500 13,500 13,400 872,200 11,687,480,000
13/06/2016 14,800 -1.60 -9.76 15,000 15,000 14,800 407,000 6,023,600,000
10/06/2016 16,400 -0.70 -4.09 17,000 17,000 15,400 724,500 11,881,800,000
09/06/2016 17,100 -0.90 -5.00 16,600 17,100 16,200 1,051,100 17,973,810,000
08/06/2016 18,000 -2.00 -10.00 19,900 20,100 18,000 934,700 16,824,600,000
07/06/2016 20,000 -1.70 -7.83 21,500 22,000 19,600 716,000 14,320,000,000
06/06/2016 21,700 -1.60 -6.87 23,300 23,600 21,000 590,500 12,813,850,000
03/06/2016 23,300 0.70 3.10 22,400 23,400 22,400 558,300 13,008,390,000
02/06/2016 22,600 1.60 7.62 21,000 22,600 20,800 1,368,700 30,932,620,000
01/06/2016 21,000 -0.20 -0.94 21,100 21,400 20,900 608,200 12,772,200,000
31/05/2016 21,200 0.20 0.95 21,000 21,600 20,900 527,600 11,185,120,000
30/05/2016 21,000 0.30 1.45 20,700 21,200 20,700 296,400 6,224,400,000
27/05/2016 20,700 0.40 1.97 20,000 20,800 20,000 331,300 6,857,910,000
26/05/2016 20,300 -0.20 -0.98 20,600 20,900 20,200 458,400 9,305,520,000
25/05/2016 20,500 -0.20 -0.97 20,700 20,900 20,400 289,500 5,934,750,000
24/05/2016 20,700 0.20 0.98 20,500 20,900 20,500 796,800 16,493,760,000
23/05/2016 20,500 -0.20 -0.97 20,800 20,800 20,500 317,500 6,508,750,000
20/05/2016 20,700 -0.20 -0.96 20,900 21,000 20,600 282,700 5,851,890,000
19/05/2016 20,900 -0.50 -2.34 21,300 21,400 20,400 742,600 15,520,340,000
18/05/2016 21,400 -0.30 -1.38 21,600 22,100 21,400 421,800 9,026,520,000
17/05/2016 21,700 0.40 1.88 21,200 22,000 21,200 630,700 13,686,190,000
16/05/2016 21,300 0.30 1.43 21,100 21,700 21,000 769,700 16,394,610,000
13/05/2016 21,000 -0.10 -0.47 21,100 21,100 20,900 140,700 2,954,700,000
12/05/2016 21,100 0.10 0.48 20,900 21,200 20,700 173,600 3,662,960,000
11/05/2016 21,000 -0.10 -0.47 21,000 21,400 20,900 324,300 6,810,300,000
10/05/2016 21,100 0.20 0.96 21,000 21,100 20,800 190,100 4,011,110,000
09/05/2016 20,900 -0.10 -0.48 20,900 21,200 20,800 174,100 3,638,690,000
06/05/2016 21,000 -0.30 -1.41 21,300 21,400 21,000 195,300 4,101,300,000
05/05/2016 21,300 0.10 0.47 21,100 21,500 21,100 293,800 6,257,940,000
04/05/2016 21,200 0.40 1.92 20,800 21,200 20,700 262,500 5,565,000,000
29/04/2016 20,800 -0.10 -0.48 21,000 21,100 20,800 148,400 3,086,720,000
28/04/2016 20,900 0.00 ■■ 0.00 20,900 21,100 20,900 163,800 3,423,420,000
27/04/2016 20,900 -0.20 -0.95 21,100 21,200 20,900 220,400 4,606,360,000
26/04/2016 21,100 -0.20 -0.94 21,200 21,400 21,000 128,900 2,719,790,000
25/04/2016 21,300 0.00 ■■ 0.00 21,200 21,500 21,000 221,200 4,711,560,000
22/04/2016 21,300 0.60 2.90 20,700 21,500 20,600 446,900 9,518,970,000
21/04/2016 20,700 -0.20 -0.96 20,800 21,200 20,500 196,600 4,069,620,000
20/04/2016 20,900 0.00 ■■ 0.00 21,000 21,100 20,800 123,600 2,583,240,000
19/04/2016 20,900 -0.10 -0.48 20,900 21,100 20,800 242,900 5,076,610,000
15/04/2016 21,000 0.10 0.48 20,800 21,000 20,700 217,700 4,571,700,000
14/04/2016 20,900 0.00 ■■ 0.00 20,900 21,000 20,700 121,600 2,541,440,000
13/04/2016 20,900 -0.40 -1.88 21,200 21,400 20,900 144,100 3,011,690,000
12/04/2016 21,300 0.20 0.95 21,000 21,400 20,900 199,500 4,249,350,000
11/04/2016 21,100 0.10 0.48 20,900 21,100 20,500 321,600 6,785,760,000
08/04/2016 21,000 -0.60 -2.78 21,400 21,700 20,900 212,200 4,456,200,000
07/04/2016 21,600 -0.30 -1.37 21,900 22,300 21,600 372,800 8,052,480,000
06/04/2016 21,900 1.00 4.78 20,900 22,000 20,500 720,000 15,768,000,000
05/04/2016 20,900 1.00 5.03 19,900 20,900 19,600 661,900 13,833,710,000
04/04/2016 19,900 -0.10 -0.50 19,900 20,100 19,800 165,400 3,291,460,000
01/04/2016 20,000 0.10 0.50 19,800 20,000 19,700 242,800 4,856,000,000
31/03/2016 19,900 0.00 ■■ 0.00 19,900 20,100 19,700 182,300 3,627,770,000
30/03/2016 19,900 0.00 ■■ 0.00 19,800 19,900 19,600 293,500 5,840,650,000
29/03/2016 19,900 -0.20 -1.00 20,000 20,200 19,800 199,800 3,976,020,000
28/03/2016 20,100 -0.10 -0.50 20,100 20,300 20,000 240,600 4,836,060,000
25/03/2016 20,200 0.10 0.50 20,000 20,200 19,800 247,300 4,995,460,000
24/03/2016 20,100 -0.30 -1.47 20,400 20,600 20,000 392,600 7,891,260,000
23/03/2016 20,400 0.90 4.62 19,400 20,600 19,100 727,700 14,845,080,000
22/03/2016 19,500 1.30 7.14 18,100 19,600 17,900 891,300 17,380,350,000
21/03/2016 18,200 0.10 0.55 18,000 18,200 17,800 254,500 4,631,900,000
18/03/2016 18,100 0.00 ■■ 0.00 18,100 18,300 17,900 199,300 3,607,330,000
17/03/2016 18,100 0.00 ■■ 0.00 18,000 18,200 17,900 213,900 3,871,590,000
16/03/2016 18,100 0.20 1.12 17,900 18,100 17,700 303,600 5,495,160,000
15/03/2016 17,900 -0.10 -0.56 18,000 18,100 17,700 203,800 3,648,020,000
14/03/2016 18,000 -0.40 -2.17 18,400 18,500 17,900 245,000 4,410,000,000
11/03/2016 18,400 0.50 2.79 17,600 18,400 17,500 350,400 6,447,360,000
10/03/2016 17,900 1.10 6.55 16,800 18,000 16,600 878,500 15,725,150,000
09/03/2016 16,800 -0.10 -0.59 16,900 17,000 16,600 419,000 7,039,200,000
08/03/2016 16,900 -0.50 -2.87 17,300 17,500 16,900 304,400 5,144,360,000
07/03/2016 17,400 0.70 4.19 16,700 17,500 16,500 530,500 9,230,700,000
04/03/2016 16,700 0.40 2.45 16,300 17,000 16,000 747,400 12,481,580,000
03/03/2016 16,300 -0.10 -0.61 16,400 16,600 16,200 185,600 3,025,280,000
02/03/2016 16,400 -0.40 -2.38 16,800 17,000 16,300 221,800 3,637,520,000
01/03/2016 16,800 0.30 1.82 16,500 16,900 16,400 245,100 4,117,680,000
29/02/2016 16,500 0.40 2.48 16,100 16,500 15,900 344,000 5,676,000,000
26/02/2016 16,100 -0.20 -1.23 16,200 16,400 16,000 223,700 3,601,570,000
25/02/2016 16,300 0.20 1.24 16,100 16,600 15,800 681,100 11,101,930,000
24/02/2016 16,100 -0.10 -0.62 16,200 16,300 16,000 161,800 2,604,980,000
23/02/2016 16,200 0.00 ■■ 0.00 16,100 16,400 16,100 180,900 2,930,580,000
22/02/2016 16,200 0.00 ■■ 0.00 16,200 16,400 16,000 228,500 3,701,700,000
19/02/2016 16,200 0.00 ■■ 0.00 16,100 16,500 16,000 225,700 3,656,340,000
18/02/2016 16,200 0.10 0.62 16,100 16,600 15,800 437,100 7,081,020,000
17/02/2016 16,100 0.10 0.63 16,000 16,200 15,800 174,400 2,807,840,000
16/02/2016 16,000 -0.20 -1.23 16,000 16,300 16,000 164,200 2,627,200,000
15/02/2016 16,200 0.10 0.62 16,000 16,500 15,900 262,500 4,252,500,000
05/02/2016 16,100 0.00 ■■ 0.00 16,100 16,300 15,900 126,800 2,041,480,000
04/02/2016 16,100 0.00 ■■ 0.00 16,000 16,200 15,900 135,300 2,178,330,000
03/02/2016 16,100 0.10 0.63 16,000 16,100 15,800 143,800 2,315,180,000
02/02/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 140,700 2,251,200,000
01/02/2016 16,000 -0.10 -0.62 16,100 16,300 16,000 144,800 2,316,800,000
29/01/2016 16,100 0.20 1.26 15,800 16,200 15,800 207,300 3,337,530,000
28/01/2016 15,900 -0.10 -0.62 16,000 16,100 15,800 144,300 2,294,370,000
27/01/2016 16,000 0.10 0.63 15,900 16,100 15,800 169,500 2,712,000,000
26/01/2016 15,900 -0.10 -0.62 15,900 16,100 15,800 184,100 2,927,190,000
25/01/2016 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 209,800 3,356,800,000
22/01/2016 16,000 0.10 0.63 15,900 16,200 15,800 214,800 3,436,800,000
21/01/2016 15,900 -0.10 -0.62 16,000 16,000 15,700 229,500 3,649,050,000
20/01/2016 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 168,000 2,688,000,000
19/01/2016 16,000 0.30 1.91 15,700 16,100 15,500 423,900 6,782,400,000
18/01/2016 15,700 -0.10 -0.63 15,800 15,800 15,500 187,000 2,935,900,000
15/01/2016 15,800 -1.20 -7.06 16,000 16,900 15,800 242,000 3,823,600,000
14/01/2016 17,000 -1.40 -7.61 18,400 18,900 17,000 496,900 8,447,300,000
13/01/2016 18,400 1.40 8.24 17,100 18,500 16,700 1,110,400 20,431,360,000
12/01/2016 17,000 1.50 9.68 15,500 17,000 15,300 1,512,300 25,709,100,000
11/01/2016 15,500 0.00 ■■ 0.00 15,500 15,700 15,400 151,700 2,351,350,000
08/01/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 145,400 2,253,700,000
07/01/2016 15,500 0.00 ■■ 0.00 15,400 15,600 15,300 157,900 2,447,450,000
06/01/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 132,600 2,055,300,000
05/01/2016 15,500 0.10 0.65 15,400 15,600 15,300 126,400 1,959,200,000
04/01/2016 15,400 -0.10 -0.65 15,500 15,600 15,400 138,400 2,131,360,000
31/12/2015 15,500 0.00 ■■ 0.00 15,500 15,700 15,400 142,600 2,210,300,000
30/12/2015 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 154,700 2,397,850,000
29/12/2015 15,500 0.00 ■■ 0.00 15,400 15,600 15,300 185,700 2,878,350,000
28/12/2015 15,500 0.00 ■■ 0.00 15,500 15,700 15,200 201,400 3,121,700,000
25/12/2015 15,500 0.10 0.65 15,400 15,600 15,200 323,500 5,014,250,000
24/12/2015 15,400 0.10 0.65 15,300 15,600 15,200 205,300 3,161,620,000
23/12/2015 15,300 -0.10 -0.65 15,400 15,400 15,100 163,500 2,501,550,000
22/12/2015 15,400 -0.10 -0.65 15,500 15,800 15,400 208,500 3,210,900,000
21/12/2015 15,500 0.30 1.97 15,200 15,500 15,100 230,900 3,578,950,000
18/12/2015 15,200 0.00 ■■ 0.00 15,100 15,200 14,900 263,900 4,011,280,000
17/12/2015 15,200 0.00 ■■ 0.00 15,200 15,300 14,900 212,400 3,228,480,000
16/12/2015 15,200 -0.20 -1.30 15,300 15,500 15,200 260,900 3,965,680,000
15/12/2015 15,400 -0.40 -2.53 15,800 15,900 15,300 203,600 3,135,440,000
14/12/2015 15,800 0.40 2.60 15,400 16,200 15,000 525,200 8,298,160,000
11/12/2015 15,400 0.30 1.99 15,100 15,400 14,900 285,300 4,393,620,000
10/12/2015 15,100 -0.20 -1.31 15,200 15,500 15,000 220,700 3,332,570,000
09/12/2015 15,300 -0.10 -0.65 15,400 15,500 15,100 185,900 2,844,270,000
08/12/2015 15,400 0.20 1.32 15,200 15,500 15,000 220,700 3,398,780,000
07/12/2015 15,200 0.20 1.33 15,000 15,300 14,800 229,200 3,483,840,000
04/12/2015 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 227,400 3,411,000,000
03/12/2015 15,000 0.00 ■■ 0.00 14,900 15,200 14,700 204,300 3,064,500,000
02/12/2015 15,000 0.00 ■■ 0.00 15,000 15,300 14,700 272,600 4,089,000,000
01/12/2015 15,000 -0.30 -1.96 15,300 15,500 14,900 278,000 4,170,000,000
30/11/2015 15,300 0.60 4.08 14,800 15,700 14,600 436,600 6,679,980,000
27/11/2015 14,700 1.10 8.09 14,000 14,900 13,600 512,900 7,539,630,000
26/11/2015 13,600 0.00 ■■ 0.00 12,500 13,600 12,000 592,900 8,063,440,000
(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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp