Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
Ngân hàng TMCP Nam Á
Nam A Commercial Joint Stock Bank
Mã CK:      NAMABANK      7.10      ■■ 0 (0%)      (cập nhật 20:30 19/12/2019)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: http://namabank.com.vn
NAMABANK » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/12/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 70,000 500,000,000
18/12/2019 7,100 0.10 1.43 7,000 7,200 7,000 70,000 500,000,000
17/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
16/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
15/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
14/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
13/12/2019 7,000 -0.63 -8.29 7,633 7,000 7,000 20,000 140,000,000
10/12/2019 7,633 0.00 ■■ 0.00 7,633 7,800 7,300 3,000,000 22,900,000,000
09/12/2019 7,633 0.00 ■■ 0.00 7,633 7,800 7,300 3,000,000 22,900,000,000
08/12/2019 7,633 0.00 ■■ 0.00 7,633 7,800 7,300 3,000,000 22,900,000,000
07/12/2019 7,633 0.08 1.10 7,550 7,800 7,300 3,000,000 22,900,000,000
06/12/2019 7,550 0.10 1.34 7,450 7,800 7,300 3,020,000 23,046,000,000
05/12/2019 7,450 0.04 0.49 7,414 7,800 7,200 3,100,000 23,625,000,000
04/12/2019 7,414 0.00 ■■ 0.00 7,414 7,800 7,200 3,120,000 23,769,000,000
03/12/2019 7,414 0.16 2.26 7,250 7,800 7,200 3,120,000 23,769,000,000
02/12/2019 7,250 0.00 ■■ 0.00 7,250 7,300 7,200 120,000 869,000,000
01/12/2019 7,250 0.00 ■■ 0.00 7,250 7,300 7,200 120,000 869,000,000
30/11/2019 7,250 0.00 ■■ 0.00 7,250 7,300 7,200 120,000 869,000,000
29/11/2019 7,250 -0.13 -1.80 7,383 7,300 7,200 120,000 869,000,000
28/11/2019 7,383 -0.07 -0.90 7,450 7,700 7,200 670,000 4,997,000,000
27/11/2019 7,450 -0.14 -1.79 7,586 7,700 7,200 740,000 5,543,000,000
26/11/2019 7,586 0.00 ■■ 0.00 7,586 8,000 7,300 1,320,000 9,999,000,000
25/11/2019 7,586 0.00 ■■ 0.00 7,586 8,000 7,300 1,320,000 9,999,000,000
24/11/2019 7,586 0.00 ■■ 0.00 7,586 8,000 7,300 1,320,000 9,999,000,000
23/11/2019 7,586 0.00 ■■ 0.00 7,586 8,000 7,300 1,320,000 9,999,000,000
22/11/2019 7,586 0.00 -0.03 7,588 8,000 7,300 1,320,000 9,999,000,000
21/11/2019 7,588 -0.08 -1.03 7,667 8,000 7,300 1,820,000 13,799,000,000
20/11/2019 7,667 -0.11 -1.39 7,775 8,000 7,300 1,300,000 9,920,000,000
19/11/2019 7,775 0.03 0.32 7,750 8,000 7,600 1,150,000 8,795,000,000
18/11/2019 7,750 0.00 ■■ 0.00 7,750 7,900 7,600 550,000 4,195,000,000
17/11/2019 7,750 0.05 0.65 7,700 7,900 7,600 550,000 4,195,000,000
16/11/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 570,000 4,347,000,000
15/11/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 570,000 4,347,000,000
14/11/2019 7,700 -0.05 -0.65 7,750 7,900 7,600 570,000 4,347,000,000
13/11/2019 7,750 0.15 1.97 7,600 7,900 7,600 70,000 547,000,000
12/11/2019 7,600 0.05 0.66 7,550 7,600 7,600 20,000 152,000,000
11/11/2019 7,550 0.00 ■■ 0.00 7,550 7,600 7,500 1,020,000 7,652,000,000
10/11/2019 7,550 0.00 ■■ 0.00 7,550 7,600 7,500 1,020,000 7,652,000,000
09/11/2019 7,550 -0.22 -2.79 7,767 7,600 7,500 1,020,000 7,652,000,000
08/11/2019 7,767 -0.07 -0.93 7,840 7,900 7,500 1,100,000 8,290,000,000
07/11/2019 7,840 0.00 ■■ 0.00 7,840 8,000 7,500 1,170,000 8,845,000,000
06/11/2019 7,840 0.00 ■■ 0.00 7,840 8,000 7,500 1,170,000 8,845,000,000
05/11/2019 7,840 -0.07 -0.94 7,914 8,000 7,500 1,170,000 8,845,000,000
04/11/2019 7,914 -0.07 -0.86 7,983 9,000 7,200 1,370,000 10,465,000,000
03/11/2019 7,983 0.00 ■■ 0.00 7,983 9,000 7,200 370,000 2,965,000,000
02/11/2019 7,983 0.00 ■■ 0.00 7,983 9,000 7,200 370,000 2,965,000,000
01/11/2019 7,983 -0.12 -1.44 8,100 9,000 7,200 370,000 2,965,000,000
31/10/2019 8,100 -0.58 -6.68 8,680 9,000 7,200 200,000 1,620,000,000
30/10/2019 8,680 0.00 ■■ 0.00 8,680 9,100 7,200 300,000 2,525,000,000
29/10/2019 8,680 0.00 ■■ 0.00 8,680 9,100 7,200 300,000 2,525,000,000
28/10/2019 8,680 -0.39 -4.27 9,067 9,100 7,200 300,000 2,525,000,000
27/10/2019 9,067 0.00 ■■ 0.00 9,067 9,100 9,000 100,000 905,000,000
26/10/2019 9,067 0.04 0.42 9,029 9,100 9,000 100,000 905,000,000
25/10/2019 9,029 0.00 ■■ 0.00 9,029 9,100 9,000 1,100,000 9,905,000,000
24/10/2019 9,029 0.00 ■■ 0.00 9,029 9,100 9,000 1,100,000 9,905,000,000
23/10/2019 9,029 0.03 0.32 9,000 9,100 9,000 1,100,000 9,905,000,000
22/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,050,000 9,450,000,000
21/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,050,000 9,450,000,000
20/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,050,000 9,450,000,000
19/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,050,000 9,450,000,000
18/10/2019 9,000 0.25 2.86 8,750 9,000 9,000 1,250,000 11,250,000,000
17/10/2019 8,750 0.00 ■■ 0.00 8,750 9,000 8,000 270,000 2,410,000,000
16/10/2019 8,750 0.00 ■■ 0.00 8,750 9,000 8,000 270,000 2,410,000,000
15/10/2019 8,750 0.08 0.96 8,667 9,000 8,000 270,000 2,410,000,000
14/10/2019 8,667 0.00 ■■ 0.00 8,667 9,000 8,000 220,000 1,960,000,000
13/10/2019 8,667 0.00 ■■ 0.00 8,667 9,000 8,000 220,000 1,960,000,000
12/10/2019 8,667 0.00 ■■ 0.00 8,667 9,000 8,000 220,000 1,960,000,000
11/10/2019 8,667 0.67 8.34 8,000 9,000 8,000 220,000 1,960,000,000
10/10/2019 8,000 -1.20 -13.04 9,200 8,000 8,000 20,000 160,000,000
09/10/2019 9,200 -0.30 -3.16 9,500 9,200 9,200 50,000 460,000,000
08/10/2019 9,500 -0.13 -1.30 9,625 10,200 9,100 120,000 1,119,000,000
07/10/2019 9,625 0.00 ■■ 0.00 9,625 10,200 9,100 220,000 2,119,000,000
06/10/2019 9,625 0.00 ■■ 0.00 9,625 10,200 9,100 220,000 2,119,000,000
05/10/2019 9,625 -0.08 -0.77 9,700 10,200 9,100 220,000 2,119,000,000
04/10/2019 9,700 0.00 ■■ 0.00 9,700 10,200 9,100 1,220,000 12,119,000,000
03/10/2019 9,700 0.00 ■■ 0.00 9,700 10,200 9,100 1,220,000 12,119,000,000
02/10/2019 9,700 0.12 1.22 9,583 10,200 9,100 1,220,000 12,119,000,000
01/10/2019 9,583 -0.05 -0.48 9,629 10,200 9,100 2,220,000 21,214,000,000
30/09/2019 9,629 0.00 ■■ 0.00 9,629 10,100 9,100 3,220,000 31,212,000,000
29/09/2019 9,629 0.00 ■■ 0.00 9,629 10,100 9,100 3,220,000 31,212,000,000
28/09/2019 9,629 0.07 0.69 9,563 10,100 9,100 3,220,000 31,212,000,000
27/09/2019 9,563 0.06 0.66 9,500 10,100 9,100 4,220,000 40,312,000,000
26/09/2019 9,500 0.00 ■■ 0.00 9,500 10,100 9,100 3,220,000 30,312,000,000
25/09/2019 9,500 0.00 ■■ 0.00 9,500 10,100 9,100 3,220,000 30,312,000,000
24/09/2019 9,500 0.13 1.42 9,367 10,100 9,100 3,220,000 30,312,000,000
23/09/2019 9,367 0.33 3.70 9,033 10,000 9,000 1,200,000 11,000,000,000
22/09/2019 9,033 0.00 ■■ 0.00 9,033 9,100 9,000 1,200,000 10,900,000,000
21/09/2019 9,033 0.01 0.09 9,025 9,100 9,000 1,200,000 10,900,000,000
20/09/2019 9,025 -0.02 -0.17 9,040 9,100 9,000 1,300,000 11,800,000,000
19/09/2019 9,040 0.00 ■■ 0.00 9,040 9,100 9,000 370,000 3,337,000,000
18/09/2019 9,040 0.00 ■■ 0.00 9,040 9,100 9,000 370,000 3,337,000,000
17/09/2019 9,040 0.00 ■■ 0.00 9,040 9,100 9,000 370,000 3,337,000,000
16/09/2019 9,040 -0.03 -0.30 9,067 9,100 9,000 370,000 3,337,000,000
15/09/2019 9,067 0.02 0.19 9,050 9,100 9,000 170,000 1,537,000,000
14/09/2019 9,050 -0.01 -0.11 9,060 9,100 9,000 270,000 2,437,000,000
13/09/2019 9,060 -0.02 -0.17 9,075 9,100 9,000 370,000 3,347,000,000
12/09/2019 9,075 -0.01 -0.06 9,080 9,100 9,000 270,000 2,447,000,000
11/09/2019 9,080 0.00 -0.03 9,083 9,100 9,000 320,000 2,902,000,000
10/09/2019 9,083 0.00 ■■ 0.00 9,083 9,100 9,000 370,000 3,357,000,000
09/09/2019 9,083 0.00 ■■ 0.00 9,083 9,100 9,000 370,000 3,357,000,000
08/09/2019 9,083 0.00 ■■ 0.00 9,083 9,100 9,000 370,000 3,357,000,000
07/09/2019 9,083 -0.02 -0.19 9,100 9,100 9,000 370,000 3,357,000,000
06/09/2019 9,100 -0.07 -0.73 9,167 9,100 9,100 270,000 2,457,000,000
05/09/2019 9,167 -0.05 -0.54 9,217 9,400 9,100 320,000 2,947,000,000
04/09/2019 9,217 -0.06 -0.63 9,275 9,400 9,100 320,000 2,953,000,000
03/09/2019 9,275 -0.01 -0.09 9,283 9,400 9,100 220,000 2,043,000,000
02/09/2019 9,283 0.00 ■■ 0.00 9,283 9,400 9,200 470,000 4,353,000,000
01/09/2019 9,283 0.00 ■■ 0.00 9,283 9,400 9,200 470,000 4,353,000,000
31/08/2019 9,283 0.00 ■■ 0.00 9,283 9,400 9,200 470,000 4,353,000,000
30/08/2019 9,283 0.00 ■■ 0.00 9,283 9,400 9,200 470,000 4,353,000,000
29/08/2019 9,283 0.05 0.54 9,233 9,400 9,200 470,000 4,353,000,000
28/08/2019 9,233 0.10 1.09 9,133 9,300 9,200 300,000 2,765,000,000
27/08/2019 9,133 -0.02 -0.26 9,157 9,300 8,700 420,000 3,859,000,000
26/08/2019 9,157 0.02 0.19 9,140 9,300 8,700 1,420,000 13,159,000,000
25/08/2019 9,140 0.00 ■■ 0.00 9,140 9,300 8,700 1,270,000 11,789,000,000
24/08/2019 9,140 0.00 ■■ 0.00 9,140 9,300 8,700 1,270,000 11,789,000,000
23/08/2019 9,140 0.00 ■■ 0.00 9,140 9,300 8,700 1,270,000 11,789,000,000
22/08/2019 9,140 0.00 ■■ 0.00 9,140 9,300 8,700 1,270,000 11,789,000,000
21/08/2019 9,140 -0.16 -1.72 9,300 9,300 8,700 1,270,000 11,789,000,000
20/08/2019 9,300 -0.05 -0.53 9,350 9,500 9,200 1,450,000 13,515,000,000
19/08/2019 9,350 -0.05 -0.53 9,400 9,500 9,300 1,400,000 13,060,000,000
18/08/2019 9,400 -0.03 -0.35 9,433 9,500 9,300 450,000 4,235,000,000
17/08/2019 9,433 -0.04 -0.44 9,475 9,500 9,300 300,000 2,840,000,000
16/08/2019 9,475 -0.03 -0.26 9,500 9,600 9,300 400,000 3,800,000,000
15/08/2019 9,500 0.06 0.60 9,443 9,600 9,300 520,000 4,942,000,000
14/08/2019 9,443 0.01 0.11 9,433 9,600 9,100 550,000 5,215,000,000
13/08/2019 9,433 0.00 ■■ 0.00 9,433 9,600 9,100 350,000 3,315,000,000
12/08/2019 9,433 -0.02 -0.18 9,450 9,600 9,100 350,000 3,315,000,000
11/08/2019 9,450 0.00 ■■ 0.00 9,450 9,600 9,100 250,000 2,375,000,000
10/08/2019 9,450 0.05 0.53 9,400 9,600 9,100 250,000 2,375,000,000
09/08/2019 9,400 0.03 0.35 9,367 9,600 9,100 150,000 1,415,000,000
08/08/2019 9,367 0.22 2.37 9,150 9,500 9,100 150,000 1,413,000,000
07/08/2019 9,150 -0.02 -0.19 9,167 9,500 9,000 200,000 1,813,000,000
06/08/2019 9,167 0.00 ■■ 0.00 9,167 9,500 9,000 170,000 1,540,000,000
05/08/2019 9,167 0.00 ■■ 0.00 9,167 9,500 9,000 170,000 1,540,000,000
04/08/2019 9,167 0.00 ■■ 0.00 9,167 9,500 9,000 170,000 1,540,000,000
03/08/2019 9,167 0.00 ■■ 0.00 9,167 9,500 9,000 170,000 1,540,000,000
02/08/2019 9,167 0.07 0.74 9,100 9,500 9,000 170,000 1,540,000,000
01/08/2019 9,100 -0.20 -2.15 9,300 9,300 9,000 200,000 1,815,000,000
31/07/2019 9,300 -0.05 -0.53 9,350 9,300 9,300 120,000 1,116,000,000
30/07/2019 9,350 0.07 0.75 9,280 9,500 9,300 170,000 1,591,000,000
29/07/2019 9,280 0.00 ■■ 0.00 9,280 9,500 9,000 190,000 1,771,000,000
28/07/2019 9,280 0.00 ■■ 0.00 9,280 9,500 9,000 190,000 1,771,000,000
27/07/2019 9,280 -0.05 -0.57 9,333 9,500 9,000 190,000 1,771,000,000
26/07/2019 9,333 0.00 ■■ 0.00 9,333 9,600 9,000 210,000 1,963,000,000
25/07/2019 9,333 -0.01 -0.07 9,340 9,600 9,000 210,000 1,963,000,000
24/07/2019 9,340 -0.03 -0.29 9,367 9,600 9,000 160,000 1,498,000,000
23/07/2019 9,367 0.07 0.72 9,300 9,600 9,000 90,000 847,000,000
22/07/2019 9,300 -0.30 -3.13 9,600 9,600 9,000 40,000 372,000,000
21/07/2019 9,600 0.30 3.23 9,300 9,600 9,600 20,000 192,000,000
20/07/2019 9,300 0.00 ■■ 0.00 9,300 9,600 9,000 40,000 372,000,000
19/07/2019 9,300 0.30 3.33 9,000 9,600 9,000 40,000 372,000,000
18/07/2019 9,000 -0.35 -3.74 9,350 9,000 9,000 20,000 180,000,000
17/07/2019 9,350 0.00 ■■ 0.00 9,350 9,700 9,000 70,000 665,000,000
16/07/2019 9,350 0.00 ■■ 0.00 9,350 9,700 9,000 70,000 665,000,000
15/07/2019 9,350 0.00 ■■ 0.00 9,350 9,700 9,000 70,000 665,000,000
14/07/2019 9,350 0.00 ■■ 0.00 9,350 9,700 9,000 70,000 665,000,000
13/07/2019 9,350 -0.35 -3.61 9,700 9,700 9,000 70,000 665,000,000
12/07/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 50,000 485,000,000
11/07/2019 9,700 0.20 2.11 9,500 9,700 9,700 50,000 485,000,000
09/07/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 50,000 475,000,000
08/07/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 50,000 475,000,000
07/07/2019 9,500 -0.10 -1.04 9,600 9,500 9,500 50,000 475,000,000
06/07/2019 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 85,000 814,500,000
05/07/2019 9,600 0.03 0.34 9,567 9,700 9,500 85,000 814,500,000
04/07/2019 9,567 -0.07 -0.69 9,633 9,700 9,500 585,000 5,564,500,000
03/07/2019 9,633 0.00 ■■ 0.00 9,633 9,900 9,500 805,000 7,698,500,000
02/07/2019 9,633 0.03 0.34 9,600 9,900 9,500 805,000 7,698,500,000
01/07/2019 9,600 0.00 ■■ 0.00 9,600 9,900 9,500 955,000 9,123,500,000
30/06/2019 9,600 -0.04 -0.46 9,644 9,900 9,500 955,000 9,123,500,000
29/06/2019 9,644 -0.05 -0.48 9,691 10,000 9,500 1,455,000 14,123,500,000
28/06/2019 9,691 -0.02 -0.20 9,710 10,000 9,500 1,575,000 15,307,500,000
27/06/2019 9,710 0.00 -0.01 9,711 10,000 9,500 1,075,000 10,557,500,000
26/06/2019 9,711 0.00 -0.03 9,714 10,000 9,500 1,055,000 10,363,500,000
25/06/2019 9,714 0.00 ■■ 0.00 9,714 10,000 9,500 855,000 8,423,500,000
24/06/2019 9,714 -0.16 -1.63 9,875 10,000 9,500 855,000 8,423,500,000
23/06/2019 9,875 0.00 ■■ 0.00 9,875 10,000 9,700 655,000 6,523,500,000
22/06/2019 9,875 -0.08 -0.75 9,950 10,000 9,700 655,000 6,523,500,000
21/06/2019 9,950 -0.05 -0.50 10,000 10,000 9,900 70,000 695,000,000
20/06/2019 10,000 -0.15 -1.48 10,150 10,000 10,000 20,000 200,000,000
19/06/2019 10,150 -0.02 -0.17 10,167 10,300 10,000 120,000 1,230,000,000
18/06/2019 10,167 -0.01 -0.08 10,175 10,300 10,000 175,000 1,791,000,000
17/06/2019 10,175 -0.03 -0.25 10,200 10,300 10,000 195,000 1,995,000,000
16/06/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 295,000 3,025,000,000
15/06/2019 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 295,000 3,025,000,000
14/06/2019 10,200 -0.05 -0.49 10,250 10,300 10,000 295,000 3,025,000,000
13/06/2019 10,250 0.00 ■■ 0.00 10,250 10,300 10,200 275,000 2,825,000,000
12/06/2019 10,250 -0.03 -0.29 10,280 10,300 10,200 275,000 2,825,000,000
11/06/2019 10,280 -0.06 -0.58 10,340 10,400 10,200 325,000 3,345,000,000
10/06/2019 10,340 -0.06 -0.58 10,400 10,500 10,200 290,000 2,994,000,000
09/06/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 170,000 1,760,000,000
08/06/2019 10,400 0.02 0.16 10,383 10,500 10,300 170,000 1,760,000,000
07/06/2019 10,383 -0.02 -0.16 10,400 10,500 10,200 370,000 3,835,000,000
06/06/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,200 670,000 6,975,000,000
05/06/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,200 770,000 8,015,000,000
04/06/2019 10,400 -0.01 -0.12 10,413 10,500 10,200 820,000 8,535,000,000
03/06/2019 10,413 0.03 0.24 10,388 10,500 10,200 670,000 6,985,000,000
02/06/2019 10,388 0.00 ■■ 0.00 10,388 10,500 10,200 670,000 6,981,000,000
01/06/2019 10,388 -0.01 -0.12 10,400 10,500 10,200 670,000 6,981,000,000
31/05/2019 10,400 -0.02 -0.16 10,417 10,500 10,200 690,000 7,191,000,000
30/05/2019 10,417 0.02 0.16 10,400 10,500 10,300 490,000 5,116,000,000
29/05/2019 10,400 -0.02 -0.16 10,417 10,500 10,300 290,000 3,016,000,000
28/05/2019 10,417 0.00 -0.03 10,420 10,500 10,300 390,000 4,066,000,000
27/05/2019 10,420 0.00 ■■ 0.00 10,420 10,500 10,300 340,000 3,546,000,000
26/05/2019 10,420 -0.03 -0.29 10,450 10,500 10,300 340,000 3,546,000,000
25/05/2019 10,450 -0.13 -1.18 10,575 10,500 10,400 320,000 3,340,000,000
24/05/2019 10,575 0.06 0.55 10,517 11,000 10,400 320,000 3,350,000,000
23/05/2019 10,517 0.00 ■■ 0.00 10,517 11,000 10,400 520,000 5,430,000,000
22/05/2019 10,517 -0.02 -0.15 10,533 11,000 10,400 520,000 5,430,000,000
21/05/2019 10,533 -0.02 -0.16 10,550 11,000 10,400 520,000 5,440,000,000
20/05/2019 10,550 0.00 ■■ 0.00 10,550 11,000 10,400 355,000 3,715,750,000
19/05/2019 10,550 -0.08 -0.71 10,625 11,000 10,400 355,000 3,715,750,000
18/05/2019 10,625 0.02 0.18 10,606 11,000 10,400 455,000 4,815,750,000
17/05/2019 10,606 0.06 0.53 10,550 11,000 10,400 590,000 6,236,750,000
16/05/2019 10,550 -0.08 -0.71 10,625 11,000 10,400 570,000 6,016,750,000
15/05/2019 10,625 -0.13 -1.16 10,750 11,000 10,450 470,000 5,006,750,000
14/05/2019 10,750 -0.08 -0.69 10,825 11,500 10,450 490,000 5,236,750,000
13/05/2019 10,825 0.00 ■■ 0.00 10,825 11,500 10,500 605,000 6,511,000,000
12/05/2019 10,825 0.00 ■■ 0.00 10,825 11,500 10,500 605,000 6,511,000,000
11/05/2019 10,825 0.09 0.81 10,738 11,500 10,500 605,000 6,511,000,000
10/05/2019 10,738 -0.08 -0.76 10,820 11,500 10,300 605,000 6,441,000,000
09/05/2019 10,820 0.00 ■■ 0.00 10,820 11,500 10,300 2,805,000 30,281,000,000
08/05/2019 10,820 -0.01 -0.12 10,833 11,500 10,300 2,805,000 30,281,000,000
07/05/2019 10,833 0.09 0.87 10,740 11,500 10,300 2,705,000 29,211,000,000
06/05/2019 10,740 -0.10 -0.90 10,838 11,300 10,300 2,435,000 26,291,000,000
05/05/2019 10,838 0.00 ■■ 0.00 10,838 11,500 10,300 2,605,000 28,146,000,000
04/05/2019 10,838 0.01 0.07 10,830 11,500 10,300 2,605,000 28,146,000,000
03/05/2019 10,830 -0.10 -0.87 10,925 11,500 10,300 2,805,000 30,306,000,000
02/05/2019 10,925 0.03 0.23 10,900 11,500 10,500 2,670,000 28,905,000,000
01/05/2019 10,900 0.09 0.80 10,813 11,500 10,500 420,000 4,555,000,000
30/04/2019 10,813 0.00 ■■ 0.00 10,813 11,500 10,500 520,000 5,610,000,000
29/04/2019 10,813 0.09 0.82 10,725 11,500 10,500 520,000 5,610,000,000
28/04/2019 10,725 0.01 0.07 10,717 11,000 10,500 600,000 6,460,000,000
27/04/2019 10,717 -0.04 -0.36 10,756 10,800 10,500 450,000 4,835,000,000
26/04/2019 10,756 0.19 1.83 10,563 11,000 10,500 1,520,000 16,580,000,000
25/04/2019 10,563 0.11 1.08 10,450 11,000 9,300 2,320,000 23,720,000,000
24/04/2019 10,450 0.05 0.48 10,400 11,000 9,300 3,120,000 31,900,000,000
23/04/2019 10,400 0.01 0.11 10,389 11,000 9,300 3,020,000 30,830,000,000
22/04/2019 10,389 0.05 0.49 10,338 11,000 9,300 2,970,000 30,305,000,000
21/04/2019 10,338 0.00 ■■ 0.00 10,338 11,000 9,300 2,870,000 29,225,000,000
20/04/2019 10,338 0.00 ■■ 0.00 10,338 11,000 9,300 2,870,000 29,225,000,000
19/04/2019 10,338 0.30 2.97 10,040 11,000 9,300 2,870,000 29,225,000,000
18/04/2019 10,040 -0.28 -2.68 10,317 11,000 9,300 1,800,000 17,480,000,000
17/04/2019 10,317 -0.13 -1.27 10,450 11,000 9,300 1,750,000 18,170,000,000
16/04/2019 10,450 -0.08 -0.71 10,525 10,600 10,200 2,350,000 24,650,000,000
15/04/2019 10,525 -0.02 -0.14 10,540 11,000 10,200 2,470,000 25,920,000,000
14/04/2019 10,540 0.00 ■■ 0.00 10,540 11,000 10,200 2,820,000 29,680,000,000
13/04/2019 10,540 0.00 ■■ 0.00 10,540 11,000 10,200 2,820,000 29,680,000,000
12/04/2019 10,540 0.11 1.03 10,433 11,000 10,200 2,820,000 29,680,000,000
11/04/2019 10,433 0.07 0.69 10,362 11,000 9,500 3,920,000 40,210,000,000
10/04/2019 10,362 0.02 0.16 10,345 11,000 9,500 13,920,000 140,160,000,000
09/04/2019 10,345 0.07 0.68 10,275 11,000 9,500 12,870,000 129,140,000,000
08/04/2019 10,275 0.23 2.24 10,050 10,800 9,500 11,670,000 116,554,000,000
07/04/2019 10,050 0.00 ■■ 0.00 10,050 10,700 9,500 12,220,000 121,544,000,000
06/04/2019 10,050 0.00 ■■ 0.00 10,050 10,700 9,500 12,220,000 121,544,000,000
05/04/2019 10,050 0.00 ■■ 0.00 10,050 10,700 9,500 12,220,000 121,544,000,000
04/04/2019 10,050 -0.05 -0.50 10,100 10,700 9,500 12,220,000 121,544,000,000
03/04/2019 10,100 0.13 1.27 9,973 10,700 9,800 11,195,000 111,769,500,000
02/04/2019 9,973 0.03 0.27 9,946 10,700 9,600 5,395,000 52,599,500,000
01/04/2019 9,946 0.00 -0.04 9,950 10,300 9,600 7,395,000 72,591,500,000
31/03/2019 9,950 -0.01 -0.14 9,964 10,300 9,600 8,395,000 82,591,500,000
30/03/2019 9,964 0.02 0.20 9,944 10,300 9,600 7,495,000 73,791,500,000
29/03/2019 9,944 -0.02 -0.15 9,959 10,300 9,600 7,645,000 75,266,500,000
28/03/2019 9,959 0.00 ■■ 0.00 9,959 10,300 9,600 207,645,000 2,115,266,500,000
27/03/2019 9,959 0.04 0.43 9,916 10,300 9,600 207,645,000 2,115,266,500,000
26/03/2019 9,916 0.01 0.09 9,907 10,300 9,600 207,820,000 2,116,948,000,000
25/03/2019 9,907 0.04 0.39 9,869 10,300 9,600 202,738,000 2,067,261,500,000
24/03/2019 9,869 0.00 ■■ 0.00 9,869 10,200 9,600 200,768,000 2,047,555,500,000
23/03/2019 9,869 0.01 0.11 9,858 10,200 9,600 200,768,000 2,047,555,500,000
22/03/2019 9,858 0.02 0.18 9,840 10,200 9,600 200,668,000 2,046,555,500,000
21/03/2019 9,840 -0.01 -0.07 9,847 10,100 9,400 2,638,000 26,217,500,000
20/03/2019 9,847 0.00 -0.03 9,850 10,200 9,300 3,898,000 38,793,500,000
19/03/2019 9,850 -0.03 -0.30 9,880 10,200 9,300 4,123,000 41,040,500,000
18/03/2019 9,880 0.00 -0.03 9,883 10,200 9,300 3,748,000 37,373,000,000
17/03/2019 9,883 0.00 ■■ 0.00 9,883 10,200 9,300 3,635,000 36,263,000,000
16/03/2019 9,883 0.00 ■■ 0.00 9,883 10,200 9,300 3,635,000 36,263,000,000
15/03/2019 9,883 -0.01 -0.09 9,892 10,200 9,300 3,635,000 36,263,000,000
14/03/2019 9,892 -0.05 -0.46 9,938 10,200 9,300 3,935,000 39,263,000,000
13/03/2019 9,938 0.37 3.88 9,567 10,200 9,300 2,815,000 28,126,000,000
12/03/2019 9,567 -0.02 -0.20 9,586 10,000 9,000 3,535,000 33,329,000,000
11/03/2019 9,586 0.07 0.77 9,513 10,200 9,000 3,405,000 32,008,000,000
10/03/2019 9,513 0.00 ■■ 0.00 9,513 10,200 9,000 4,405,000 41,008,000,000
09/03/2019 9,513 0.00 ■■ 0.00 9,513 10,200 9,000 4,405,000 41,008,000,000
08/03/2019 9,513 0.00 0.02 9,511 10,200 9,000 4,405,000 41,008,000,000
07/03/2019 9,511 0.19 1.99 9,325 10,200 9,000 4,435,000 41,293,000,000
06/03/2019 9,325 0.05 0.54 9,275 10,200 9,000 4,135,000 37,293,000,000
05/03/2019 9,275 0.07 0.71 9,210 10,200 9,000 4,150,000 37,414,000,000
04/03/2019 9,210 0.01 0.11 9,200 9,500 9,000 3,582,000 32,791,200,000
03/03/2019 9,200 0.00 ■■ 0.00 9,200 9,500 9,000 2,532,000 23,316,200,000
02/03/2019 9,200 0.02 0.24 9,178 9,500 9,000 2,532,000 23,316,200,000
01/03/2019 9,178 0.00 ■■ 0.00 9,178 9,500 9,000 2,632,000 24,216,200,000
28/02/2019 9,178 0.17 1.85 9,011 9,500 9,000 2,632,000 24,216,200,000
27/02/2019 9,011 0.19 2.11 8,825 9,500 8,000 2,802,000 25,531,200,000
26/02/2019 8,825 0.44 5.23 8,386 9,500 7,500 1,852,000 16,831,200,000
25/02/2019 8,386 0.25 3.02 8,140 9,000 7,500 920,000 7,814,000,000
24/02/2019 8,140 0.00 ■■ 0.00 8,140 9,000 7,500 520,000 4,214,000,000
23/02/2019 8,140 0.00 ■■ 0.00 8,140 9,000 7,500 520,000 4,214,000,000
22/02/2019 8,140 0.36 4.59 7,783 9,000 7,500 520,000 4,214,000,000
21/02/2019 7,783 -0.03 -0.40 7,814 8,200 7,500 460,000 3,614,000,000
20/02/2019 7,814 0.07 0.92 7,743 8,200 7,500 510,000 4,014,000,000
19/02/2019 7,743 -0.04 -0.51 7,783 8,200 7,500 410,000 3,164,000,000
18/02/2019 7,783 0.16 2.07 7,625 8,200 7,500 310,000 2,414,000,000
17/02/2019 7,625 0.00 ■■ 0.00 7,625 8,000 7,500 190,000 1,450,000,000
16/02/2019 7,625 0.00 ■■ 0.00 7,625 8,000 7,500 190,000 1,450,000,000
15/02/2019 7,625 -0.12 -1.49 7,740 8,000 7,500 190,000 1,450,000,000
14/02/2019 7,740 -0.16 -2.03 7,900 8,200 7,500 210,000 1,614,000,000
13/02/2019 7,900 0.05 0.64 7,850 8,200 7,500 170,000 1,314,000,000
12/02/2019 7,850 -0.35 -4.27 8,200 8,200 7,500 120,000 914,000,000
11/02/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20,000 164,000,000
10/02/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20,000 164,000,000
09/02/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20,000 164,000,000
08/02/2019 8,200 1.60 24.24 6,600 8,200 8,200 20,000 164,000,000
28/01/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20,000 132,000,000
27/01/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20,000 132,000,000
26/01/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20,000 132,000,000
25/01/2019 6,600 0.30 4.76 6,300 6,600 6,600 20,000 132,000,000
24/01/2019 6,300 0.00 ■■ 0.00 6,300 6,600 6,000 40,000 252,000,000
23/01/2019 6,300 0.00 ■■ 0.00 6,300 6,600 6,000 40,000 252,000,000
22/01/2019 6,300 0.00 ■■ 0.00 6,300 6,600 6,000 40,000 252,000,000
21/01/2019 6,300 0.30 5.00 6,000 6,600 6,000 40,000 252,000,000
20/01/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
19/01/2019 6,000 -0.30 -4.76 6,300 6,000 6,000 20,000 120,000,000
18/01/2019 6,300 0.00 ■■ 0.00 6,300 6,600 6,000 40,000 252,000,000
17/01/2019 6,300 -0.43 -6.43 6,733 6,600 6,000 40,000 252,000,000
16/01/2019 6,733 -0.02 -0.25 6,750 6,800 6,600 80,000 540,000,000
15/01/2019 6,750 -0.15 -2.17 6,900 6,800 6,600 157,000 1,063,600,000
14/01/2019 6,900 0.02 0.25 6,883 7,500 6,600 177,000 1,213,600,000
13/01/2019 6,883 0.00 ■■ 0.00 6,883 7,500 6,600 207,000 1,417,600,000
12/01/2019 6,883 0.00 ■■ 0.00 6,883 7,500 6,600 207,000 1,417,600,000
11/01/2019 6,883 -0.06 -0.82 6,940 7,500 6,600 207,000 1,417,600,000
10/01/2019 6,940 0.00 ■■ 0.00 6,940 7,500 6,800 187,000 1,285,600,000
09/01/2019 6,940 -0.26 -3.61 7,200 7,500 6,800 187,000 1,285,600,000
08/01/2019 7,200 0.00 ■■ 0.00 7,200 7,500 6,800 70,000 500,000,000
07/01/2019 7,200 -0.10 -1.37 7,300 7,500 6,800 70,000 500,000,000
06/01/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 20,000 146,000,000
05/01/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 20,000 146,000,000
04/01/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 20,000 146,000,000
03/01/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 20,000 146,000,000
02/01/2019 7,300 -0.50 -6.41 7,800 7,300 7,300 20,000 146,000,000
01/01/2019 7,800 0.17 2.19 7,633 7,800 7,800 50,000 390,000,000
31/12/2018 7,633 -0.34 -4.29 7,975 7,800 7,500 90,000 692,000,000
30/12/2018 7,975 0.00 ■■ 0.00 7,975 9,000 7,500 115,000 917,000,000
29/12/2018 7,975 0.00 ■■ 0.00 7,975 9,000 7,500 115,000 917,000,000
28/12/2018 7,975 -0.01 -0.06 7,980 9,000 7,500 115,000 917,000,000
27/12/2018 7,980 0.00 ■■ 0.00 7,980 9,000 7,500 415,000 3,317,000,000
26/12/2018 7,980 0.00 ■■ 0.00 7,980 9,000 7,500 415,000 3,317,000,000
25/12/2018 7,980 -0.19 -2.29 8,167 9,000 7,500 415,000 3,317,000,000
24/12/2018 8,167 0.17 2.09 8,000 9,000 7,500 345,000 2,775,000,000
23/12/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300,000 2,400,000,000
22/12/2018 8,000 -0.50 -5.88 8,500 8,000 8,000 300,000 2,400,000,000
21/12/2018 8,500 0.17 2.00 8,333 9,000 8,000 366,000 2,994,000,000
20/12/2018 8,333 -0.17 -1.96 8,500 9,000 8,000 386,000 3,154,000,000
19/12/2018 8,500 0.00 ■■ 0.00 8,500 9,000 8,000 86,000 754,000,000
18/12/2018 8,500 0.00 ■■ 0.00 8,500 9,000 8,000 86,000 754,000,000
17/12/2018 8,500 0.00 ■■ 0.00 8,500 9,000 8,000 86,000 754,000,000
16/12/2018 8,500 0.00 ■■ 0.00 8,500 9,000 8,000 86,000 754,000,000
15/12/2018 8,500 0.00 ■■ 0.00 8,500 9,000 8,000 86,000 754,000,000
14/12/2018 8,500 0.50 6.25 8,000 9,000 8,000 86,000 754,000,000
13/12/2018 8,000 -1.00 -11.11 9,000 8,000 8,000 20,000 160,000,000
11/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20,000 180,000,000
10/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20,000 180,000,000
09/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20,000 180,000,000
08/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20,000 180,000,000
07/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 40,000 360,000,000
06/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 40,000 360,000,000
05/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 40,000 360,000,000
04/12/2018 9,000 -0.10 -1.10 9,100 9,000 9,000 240,000 2,160,000,000
03/12/2018 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 320,000 2,910,000,000
02/12/2018 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 320,000 2,910,000,000
01/12/2018 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 320,000 2,910,000,000
30/11/2018 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 320,000 2,910,000,000
29/11/2018 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 320,000 2,910,000,000
28/11/2018 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 320,000 2,910,000,000
27/11/2018 9,100 -0.17 -1.80 9,267 9,300 9,000 320,000 2,910,000,000
26/11/2018 9,267 0.02 0.18 9,250 9,500 9,000 170,000 1,585,000,000
25/11/2018 9,250 0.00 ■■ 0.00 9,250 9,500 9,000 70,000 655,000,000
24/11/2018 9,250 0.00 ■■ 0.00 9,250 9,500 9,000 70,000 655,000,000
23/11/2018 9,250 0.00 ■■ 0.00 9,250 9,500 9,000 70,000 655,000,000
22/11/2018 9,250 -0.50 -5.13 9,750 9,500 9,000 70,000 655,000,000
21/11/2018 9,750 0.25 2.63 9,500 10,000 9,500 70,000 675,000,000
20/11/2018 9,500 -0.08 -0.87 9,583 10,000 9,000 1,070,000 9,675,000,000
19/11/2018 9,583 -0.02 -0.18 9,600 10,000 9,000 2,270,000 21,125,000,000
18/11/2018 9,600 0.00 ■■ 0.00 9,600 10,000 9,000 2,220,000 20,650,000,000
17/11/2018 9,600 0.00 ■■ 0.00 9,600 10,000 9,000 2,220,000 20,650,000,000
16/11/2018 9,600 0.00 ■■ 0.00 9,600 10,000 9,000 2,220,000 20,650,000,000
15/11/2018 9,600 0.00 ■■ 0.00 9,600 10,000 9,000 2,220,000 20,650,000,000
14/11/2018 9,600 0.10 1.05 9,500 10,000 9,000 2,220,000 20,650,000,000
13/11/2018 9,500 -0.20 -2.06 9,700 10,000 9,000 3,200,000 29,950,000,000
12/11/2018 9,700 0.27 2.87 9,429 10,000 9,500 2,220,000 21,150,000,000
11/11/2018 9,429 0.00 ■■ 0.00 9,429 10,000 9,000 5,040,000 47,380,000,000
10/11/2018 9,429 0.00 ■■ 0.00 9,429 10,000 9,000 5,040,000 47,380,000,000
09/11/2018 9,429 0.00 ■■ 0.00 9,429 10,000 9,000 5,040,000 47,380,000,000
08/11/2018 9,429 0.00 ■■ 0.00 9,429 10,000 9,000 5,040,000 47,380,000,000
07/11/2018 9,429 0.00 ■■ 0.00 9,429 10,000 9,000 5,040,000 47,380,000,000
06/11/2018 9,429 0.00 ■■ 0.00 9,429 10,000 9,000 5,040,000 47,380,000,000
05/11/2018 9,429 0.00 ■■ 0.00 9,429 10,000 9,000 5,040,000 47,380,000,000
04/11/2018 9,429 -0.32 -3.29 9,750 10,000 9,000 5,040,000 47,380,000,000
03/11/2018 9,750 0.08 0.86 9,667 10,000 9,500 1,020,000 9,700,000,000
02/11/2018 9,667 0.07 0.70 9,600 10,000 9,500 1,040,000 9,890,000,000
01/11/2018 9,600 0.02 0.18 9,583 10,000 9,500 2,240,000 21,290,000,000
31/10/2018 9,583 0.00 ■■ 0.00 9,583 10,000 9,500 3,240,000 30,790,000,000
30/10/2018 9,583 -0.03 -0.29 9,611 10,000 9,500 3,240,000 30,790,000,000
29/10/2018 9,611 -0.11 -1.14 9,722 10,000 9,500 5,440,000 52,190,000,000
28/10/2018 9,722 0.00 ■■ 0.00 9,722 10,500 9,500 5,440,000 52,700,000,000
27/10/2018 9,722 0.00 ■■ 0.00 9,722 10,500 9,500 5,440,000 52,700,000,000
26/10/2018 9,722 0.16 1.65 9,564 10,500 9,500 5,440,000 52,700,000,000
25/10/2018 9,564 -0.01 -0.15 9,578 10,500 9,000 5,590,000 54,055,000,000
24/10/2018 9,578 -0.10 -1.02 9,677 10,500 9,000 4,390,000 42,655,000,000
23/10/2018 9,677 0.00 ■■ 0.00 9,677 10,500 9,000 7,590,000 74,255,000,000
22/10/2018 9,677 0.14 1.51 9,533 10,500 9,000 7,590,000 74,255,000,000
21/10/2018 9,533 0.00 ■■ 0.00 9,533 10,000 9,000 4,390,000 42,835,000,000
20/10/2018 9,533 0.00 ■■ 0.00 9,533 10,000 9,000 4,390,000 42,835,000,000
19/10/2018 9,533 0.00 ■■ 0.00 9,533 10,000 9,000 4,390,000 42,835,000,000
18/10/2018 9,533 0.09 0.95 9,443 10,000 9,000 4,390,000 42,835,000,000
17/10/2018 9,443 1.62 20.68 7,825 10,000 7,500 5,220,000 48,790,000,000
16/10/2018 7,825 0.00 ■■ 0.00 7,825 9,500 6,800 2,040,000 15,326,000,000
15/10/2018 7,825 0.50 6.83 7,325 9,500 6,800 2,040,000 15,326,000,000
14/10/2018 7,325 0.00 ■■ 0.00 7,325 7,500 6,800 2,040,000 15,286,000,000
13/10/2018 7,325 0.00 ■■ 0.00 7,325 7,500 6,800 2,040,000 15,286,000,000
12/10/2018 7,325 0.00 ■■ 0.00 7,325 7,500 6,800 2,040,000 15,286,000,000
11/10/2018 7,325 0.12 1.62 7,208 7,500 6,800 2,040,000 15,286,000,000
10/10/2018 7,208 0.00 ■■ 0.00 7,208 7,500 6,800 1,290,000 9,583,500,000
09/10/2018 7,208 -0.03 -0.41 7,238 7,500 6,800 1,290,000 9,583,500,000
08/10/2018 7,238 0.00 ■■ 0.00 7,238 7,500 6,950 270,000 1,947,500,000
07/10/2018 7,238 0.09 1.23 7,150 7,500 6,950 270,000 1,947,500,000
06/10/2018 7,150 0.04 0.52 7,113 7,500 6,950 250,000 1,797,500,000
05/10/2018 7,113 -0.08 -1.07 7,190 7,500 6,950 270,000 1,937,500,000
04/10/2018 7,190 0.00 ■■ 0.00 7,190 7,500 6,950 290,000 2,087,500,000
03/10/2018 7,190 -0.06 -0.83 7,250 7,500 6,950 290,000 2,087,500,000
02/10/2018 7,250 0.08 1.16 7,167 7,500 7,000 40,000 290,000,000
01/10/2018 7,167 0.00 ■■ 0.00 7,167 7,500 7,000 540,000 3,790,000,000
30/09/2018 7,167 0.00 ■■ 0.00 7,167 7,500 7,000 540,000 3,790,000,000
29/09/2018 7,167 0.00 ■■ 0.00 7,167 7,500 7,000 540,000 3,790,000,000
28/09/2018 7,167 0.33 4.89 6,833 7,500 7,000 540,000 3,790,000,000
27/09/2018 6,833 1.71 33.27 5,127 7,000 6,500 540,000 3,770,000,000
26/09/2018 5,127 -0.38 -6.82 5,502 7,000 8 640,000 3,770,800,000
25/09/2018 5,502 0.00 ■■ 0.00 5,502 7,000 8 690,000 4,120,800,000
24/09/2018 5,502 0.00 ■■ 0.00 5,502 7,000 8 690,000 4,120,800,000
23/09/2018 5,502 -0.28 -4.89 5,785 7,000 8 1,190,000 7,620,800,000
22/09/2018 5,785 0.00 ■■ 0.00 5,785 7,200 8 2,190,000 14,820,800,000
21/09/2018 5,785 -0.27 -4.51 6,058 7,200 8 2,190,000 14,820,800,000
20/09/2018 6,058 0.16 2.66 5,901 7,200 8 2,290,000 15,550,800,000
19/09/2018 5,901 -1.13 -16.10 7,033 7,200 8 2,270,000 15,410,800,000
18/09/2018 7,033 -0.01 -0.10 7,040 7,200 6,800 2,190,000 15,546,000,000
17/09/2018 7,040 0.00 ■■ 0.00 7,040 7,200 6,800 2,140,000 15,196,000,000
16/09/2018 7,040 0.04 0.57 7,000 7,200 6,800 2,140,000 15,196,000,000
15/09/2018 7,000 0.48 7.36 6,520 7,200 6,800 140,000 996,000,000
14/09/2018 6,520 0.17 2.68 6,350 7,200 5,800 260,000 1,692,000,000
13/09/2018 6,350 0.11 1.76 6,240 7,000 5,800 160,000 972,000,000
12/09/2018 6,240 -0.41 -6.17 6,650 7,000 5,800 660,000 3,872,000,000
11/09/2018 6,650 0.00 ■■ 0.00 6,650 8,000 5,800 965,000 6,223,500,000
10/09/2018 6,650 0.00 ■■ 0.00 6,650 8,000 5,800 965,000 6,223,500,000
09/09/2018 6,650 0.00 ■■ 0.00 6,650 8,000 5,800 965,000 6,223,500,000
08/09/2018 6,650 -0.14 -2.00 6,786 8,000 5,800 965,000 6,223,500,000
07/09/2018 6,786 -0.28 -3.98 7,067 8,000 5,800 1,165,000 7,743,500,000
06/09/2018 7,067 -0.16 -2.15 7,222 8,000 5,800 2,195,000 14,857,500,000
05/09/2018 7,222 0.00 ■■ 0.00 7,222 8,000 6,500 1,715,000 12,101,500,000
04/09/2018 7,222 0.13 1.89 7,088 8,000 6,500 1,715,000 12,101,500,000
03/09/2018 7,088 0.01 0.14 7,078 7,700 6,500 1,400,000 9,686,000,000
02/09/2018 7,078 0.00 ■■ 0.00 7,078 7,700 6,500 1,900,000 13,186,000,000
01/09/2018 7,078 0.00 ■■ 0.00 7,078 7,700 6,500 1,900,000 13,186,000,000
31/08/2018 7,078 -0.04 -0.62 7,122 7,700 6,500 1,900,000 13,186,000,000
30/08/2018 7,122 -0.20 -2.77 7,325 8,000 6,500 2,200,000 15,666,000,000
29/08/2018 7,325 -0.14 -1.81 7,460 8,000 7,000 1,210,000 8,992,000,000
28/08/2018 7,460 -0.09 -1.19 7,550 8,000 7,000 1,230,000 9,152,000,000
27/08/2018 7,550 -0.11 -1.44 7,660 8,000 7,000 1,330,000 9,952,000,000
26/08/2018 7,660 0.00 ■■ 0.00 7,660 8,000 7,100 840,000 6,524,000,000
25/08/2018 7,660 0.00 ■■ 0.00 7,660 8,000 7,100 840,000 6,524,000,000
24/08/2018 7,660 -0.06 -0.74 7,717 8,000 7,100 840,000 6,524,000,000
23/08/2018 7,717 0.06 0.74 7,660 8,000 7,100 1,340,000 10,524,000,000
22/08/2018 7,660 -0.14 -1.79 7,800 8,000 7,100 840,000 6,524,000,000
21/08/2018 7,800 -0.05 -0.64 7,850 8,000 7,200 640,000 5,104,000,000
20/08/2018 7,850 -0.22 -2.69 8,067 8,200 7,200 640,000 5,108,000,000
19/08/2018 8,067 0.00 ■■ 0.00 8,067 8,200 8,000 620,000 4,964,000,000
18/08/2018 8,067 0.07 0.84 8,000 8,200 8,000 620,000 4,964,000,000
17/08/2018 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 640,000 5,120,000,000
16/08/2018 8,000 0.10 1.27 7,900 8,200 7,800 640,000 5,120,000,000
15/08/2018 7,900 -0.68 -7.96 8,583 8,200 7,500 740,000 5,870,000,000
14/08/2018 8,583 -0.30 -3.41 8,886 12,000 7,500 840,000 7,070,000,000
13/08/2018 8,886 0.00 ■■ 0.00 8,886 12,000 7,500 890,000 7,515,000,000
12/08/2018 8,886 -0.15 -1.63 9,033 12,000 7,500 890,000 7,515,000,000
11/08/2018 9,033 0.15 1.65 8,886 12,000 7,500 790,000 6,715,000,000
10/08/2018 8,886 -0.18 -2.00 9,067 12,000 7,500 1,290,000 10,715,000,000
09/08/2018 9,067 -0.58 -6.04 9,650 12,000 7,500 1,270,000 10,559,000,000
08/08/2018 9,650 -0.63 -6.16 10,283 12,000 7,500 1,780,000 16,177,000,000
07/08/2018 10,283 0.67 6.93 9,617 12,000 7,700 1,180,000 11,427,000,000
06/08/2018 9,617 -0.21 -2.16 9,829 11,800 7,700 1,280,000 11,827,000,000
05/08/2018 9,829 0.00 ■■ 0.00 9,829 11,800 8,000 2,250,000 22,598,000,000
04/08/2018 9,829 0.10 1.07 9,725 11,800 8,000 2,250,000 22,598,000,000
03/08/2018 9,725 0.14 1.42 9,589 11,800 8,000 2,270,000 22,778,000,000
02/08/2018 9,589 0.28 2.96 9,313 11,800 8,000 3,770,000 35,278,000,000
01/08/2018 9,313 0.00 ■■ 0.00 9,313 11,000 8,000 3,360,000 30,760,000,000
31/07/2018 9,313 0.00 ■■ 0.00 9,313 11,000 8,000 3,360,000 30,760,000,000
30/07/2018 9,313 -0.19 -1.97 9,500 11,000 8,000 3,360,000 30,760,000,000
29/07/2018 9,500 0.38 4.11 9,125 11,000 8,000 3,160,000 29,160,000,000
28/07/2018 9,125 0.43 4.89 8,700 11,000 8,000 2,120,000 17,780,000,000
27/07/2018 8,700 -0.13 -1.51 8,833 11,000 7,000 2,140,000 17,920,000,000
26/07/2018 8,833 1.23 16.22 7,600 11,000 7,000 1,120,000 9,740,000,000
25/07/2018 7,600 0.04 0.57 7,557 8,200 7,000 1,220,000 9,860,000,000
24/07/2018 7,557 0.00 ■■ 0.00 7,557 8,200 7,000 1,340,000 10,739,000,000
23/07/2018 7,557 0.00 ■■ 0.00 7,557 8,200 7,000 1,340,000 10,739,000,000
22/07/2018 7,557 0.00 ■■ 0.00 7,557 8,200 7,000 1,340,000 10,739,000,000
21/07/2018 7,557 0.00 ■■ 0.00 7,557 8,200 7,000 1,340,000 10,739,000,000
20/07/2018 7,557 -0.09 -1.22 7,650 8,200 7,000 1,340,000 10,739,000,000
19/07/2018 7,650 0.15 2.00 7,500 8,200 7,000 1,320,000 10,599,000,000
18/07/2018 7,500 -0.43 -5.46 7,933 8,200 7,000 120,000 879,000,000
17/07/2018 7,933 -0.02 -0.21 7,950 8,000 7,800 90,000 710,000,000
16/07/2018 7,950 0.00 ■■ 0.00 7,950 8,000 7,800 110,000 870,000,000
15/07/2018 7,950 0.00 ■■ 0.00 7,950 8,000 7,800 110,000 870,000,000
14/07/2018 7,950 0.00 ■■ 0.00 7,950 8,000 7,800 110,000 870,000,000
13/07/2018 7,950 0.00 ■■ 0.00 7,950 8,000 7,800 110,000 870,000,000
12/07/2018 7,950 0.00 ■■ 0.00 7,950 8,000 7,800 110,000 870,000,000
11/07/2018 7,950 0.00 ■■ 0.00 7,950 8,000 7,800 110,000 870,000,000
10/07/2018 7,950 -1.88 -19.15 9,833 8,000 7,800 110,000 870,000,000
08/07/2018 9,833 0.00 ■■ 0.00 9,833 11,000 8,000 4,000,000 39,250,000,000
07/07/2018 9,833 0.21 2.16 9,625 11,000 8,000 4,000,000 39,250,000,000
06/07/2018 9,625 0.00 ■■ 0.00 9,625 11,000 8,000 4,040,000 39,610,000,000
05/07/2018 9,625 0.00 ■■ 0.00 9,625 11,000 8,000 4,040,000 39,610,000,000
04/07/2018 9,625 0.13 1.32 9,500 11,000 8,000 4,040,000 39,610,000,000
03/07/2018 9,500 0.00 ■■ 0.00 9,500 11,000 8,000 4,090,000 40,035,000,000
02/07/2018 9,500 -0.27 -2.79 9,773 11,000 8,000 4,090,000 40,035,000,000
01/07/2018 9,773 0.27 2.87 9,500 11,500 8,000 4,190,000 42,185,000,000
30/06/2018 9,500 0.00 ■■ 0.00 9,500 11,500 8,000 1,190,000 11,435,000,000
29/06/2018 9,500 -0.25 -2.56 9,750 11,500 8,000 1,190,000 11,435,000,000
28/06/2018 9,750 0.35 3.72 9,400 11,500 8,000 1,150,000 11,075,000,000
27/06/2018 9,400 -0.27 -2.76 9,667 11,500 8,000 1,250,000 11,875,000,000
26/06/2018 9,667 -0.23 -2.35 9,900 11,500 8,000 1,270,000 12,095,000,000
25/06/2018 9,900 -0.02 -0.20 9,920 11,500 8,000 1,220,000 11,670,000,000
24/06/2018 9,920 0.11 1.08 9,814 11,500 8,000 1,720,000 16,640,000,000
23/06/2018 9,814 0.00 ■■ 0.00 9,814 11,000 8,000 620,000 5,990,000,000
22/06/2018 9,814 0.00 ■■ 0.00 9,814 11,000 8,000 620,000 5,990,000,000
21/06/2018 9,814 0.20 2.09 9,613 11,000 8,000 620,000 5,990,000,000
20/06/2018 9,613 -0.23 -2.34 9,843 11,000 8,000 670,000 6,400,000,000
19/06/2018 9,843 0.17 1.74 9,675 11,000 8,200 570,000 5,600,000,000
18/06/2018 9,675 0.14 1.49 9,533 11,000 8,200 590,000 5,770,000,000
17/06/2018 9,533 0.29 3.14 9,243 11,000 8,200 990,000 9,470,000,000
16/06/2018 9,243 0.00 ■■ 0.00 9,243 11,000 8,200 490,000 4,500,000,000
15/06/2018 9,243 -0.07 -0.75 9,313 11,000 8,200 490,000 4,500,000,000
14/06/2018 9,313 0.00 ■■ 0.00 9,313 11,000 8,200 520,000 4,794,000,000
13/06/2018 9,313 -0.16 -1.67 9,471 11,000 8,200 520,000 4,794,000,000
12/06/2018 9,471 0.02 0.22 9,450 11,000 8,500 470,000 4,384,000,000
11/06/2018 9,450 -0.55 -5.50 10,000 11,000 8,500 459,000 4,281,100,000
10/06/2018 10,000 -0.09 -0.85 10,086 11,000 9,500 359,000 3,611,100,000
09/06/2018 10,086 -0.11 -1.12 10,200 11,000 9,500 559,000 5,671,100,000
08/06/2018 10,200 0.00 ■■ 0.00 10,200 11,000 9,500 579,000 5,891,100,000
07/06/2018 10,200 0.00 ■■ 0.00 10,200 11,000 9,500 579,000 5,891,100,000
06/06/2018 10,200 0.00 ■■ 0.00 10,200 11,000 9,500 579,000 5,891,100,000
05/06/2018 10,200 0.02 0.22 10,178 11,000 9,500 579,000 5,891,100,000
04/06/2018 10,178 -0.18 -1.72 10,356 11,000 9,500 589,000 5,991,100,000
03/06/2018 10,356 -0.02 -0.21 10,378 11,500 9,500 660,000 6,854,000,000
02/06/2018 10,378 0.00 ■■ 0.00 10,378 11,500 9,600 660,000 6,874,000,000
01/06/2018 10,378 0.08 0.76 10,300 11,500 9,600 660,000 6,874,000,000
31/05/2018 10,300 0.00 ■■ 0.00 10,300 11,500 9,600 640,000 6,654,000,000
30/05/2018 10,300 -0.07 -0.68 10,371 11,500 9,600 640,000 6,654,000,000
29/05/2018 10,371 -0.26 -2.44 10,630 11,500 9,600 610,000 6,360,000,000
28/05/2018 10,630 0.16 1.50 10,473 11,500 9,600 1,040,000 11,200,000,000
27/05/2018 10,473 -0.14 -1.32 10,613 11,500 9,200 1,230,000 12,990,000,000
26/05/2018 10,613 0.01 0.12 10,600 11,500 9,200 930,000 9,960,000,000
25/05/2018 10,600 0.20 1.92 10,400 11,500 9,200 950,000 10,170,000,000
24/05/2018 10,400 0.03 0.32 10,367 11,500 9,000 1,090,000 11,530,000,000
23/05/2018 10,367 0.09 0.88 10,277 11,500 9,000 1,140,000 12,030,000,000
22/05/2018 10,277 -0.02 -0.22 10,300 11,500 9,000 1,169,000 12,296,800,000
21/05/2018 10,300 0.31 3.08 9,992 11,500 9,000 1,389,000 14,600,800,000
20/05/2018 9,992 0.09 0.93 9,900 11,000 9,000 859,000 8,640,800,000
19/05/2018 9,900 0.04 0.41 9,860 10,500 9,000 559,000 5,560,800,000
18/05/2018 9,860 0.00 ■■ 0.00 9,860 10,500 9,000 659,000 6,510,800,000
17/05/2018 9,860 -0.15 -1.50 10,010 10,500 9,000 839,000 8,400,800,000
16/05/2018 10,010 -0.13 -1.28 10,140 10,500 9,200 1,299,000 13,290,800,000
15/05/2018 10,140 0.05 0.50 10,090 10,500 9,200 1,260,000 12,934,000,000
14/05/2018 10,090 0.07 0.65 10,025 10,500 9,200 1,260,000 12,884,000,000
13/05/2018 10,025 -0.23 -2.20 10,250 10,500 9,200 1,140,000 11,630,000,000
12/05/2018 10,250 0.00 ■■ 0.00 10,250 10,500 9,500 2,320,000 24,135,000,000
11/05/2018 10,250 -0.07 -0.66 10,318 10,500 9,500 2,320,000 24,135,000,000
10/05/2018 10,318 -0.03 -0.31 10,350 10,500 10,000 2,220,000 23,185,000,000
09/05/2018 10,350 0.02 0.16 10,333 10,500 10,000 2,020,000 21,135,000,000
08/05/2018 10,333 -0.02 -0.23 10,357 10,500 10,000 1,520,000 15,885,000,000
07/05/2018 10,357 -0.06 -0.58 10,417 10,500 10,000 1,480,000 15,475,000,000
06/05/2018 10,417 0.04 0.40 10,375 10,500 10,000 1,380,000 14,475,000,000
05/05/2018 10,375 0.03 0.24 10,350 10,500 10,000 830,000 8,700,000,000
04/05/2018 10,350 0.00 ■■ 0.00 10,350 10,500 10,200 120,000 1,254,000,000
03/05/2018 10,350 0.15 1.47 10,200 10,500 10,200 120,000 1,254,000,000
02/05/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20,000 204,000,000
01/05/2018 10,200 0.30 3.03 9,900 10,200 10,200 20,000 204,000,000
30/04/2018 9,900 0.00 ■■ 0.00 9,900 10,200 9,500 320,000 3,104,000,000
29/04/2018 9,900 0.10 1.02 9,800 10,200 9,500 320,000 3,104,000,000
28/04/2018 9,800 1.34 15.85 8,459 10,200 9,500 420,000 4,054,000,000
27/04/2018 8,459 0.29 3.55 8,169 10,200 15 670,000 6,054,750,000
26/04/2018 8,169 0.00 ■■ 0.00 8,169 10,000 15 650,000 5,850,750,000
25/04/2018 8,169 -0.29 -3.43 8,459 10,000 15 650,000 5,850,750,000
24/04/2018 8,459 -0.34 -3.90 8,802 10,200 15 670,000 6,054,750,000
23/04/2018 8,802 -0.61 -6.49 9,413 10,200 15 877,500 8,129,750,000
22/04/2018 9,413 -0.04 -0.41 9,452 15,000 15 682,500 6,304,750,000
21/04/2018 9,452 0.01 0.06 9,446 15,000 15 782,500 7,284,750,000
20/04/2018 9,446 -0.85 -8.22 10,292 15,000 15 682,500 6,334,750,000
19/04/2018 10,292 0.04 0.38 10,253 15,000 9,000 2,811,500 27,235,000,000
18/04/2018 10,253 0.11 1.07 10,144 15,000 9,000 3,211,500 31,235,000,000
17/04/2018 10,144 -0.02 -0.19 10,163 15,000 8,500 4,211,500 39,735,000,000
16/04/2018 10,163 0.03 0.32 10,131 15,000 8,500 4,291,500 40,581,000,000
15/04/2018 10,131 0.36 3.68 9,771 15,000 8,500 4,484,000 42,456,000,000
14/04/2018 9,771 0.48 5.12 9,295 11,000 8,500 4,479,000 42,301,000,000
13/04/2018 9,295 0.08 0.86 9,216 11,000 7,000 6,309,000 56,739,000,000
12/04/2018 9,216 0.21 2.33 9,006 10,500 7,000 6,209,000 55,619,000,000
11/04/2018 9,006 0.25 2.89 8,753 10,500 7,000 4,280,000 37,138,000,000
10/04/2018 8,753 0.10 1.19 8,650 10,500 7,000 3,930,000 33,498,000,000
09/04/2018 8,650 0.22 2.60 8,431 10,000 7,000 2,930,000 24,828,000,000
08/04/2018 8,431 0.09 1.07 8,342 10,000 7,000 3,030,000 24,878,000,000
07/04/2018 8,342 0.29 3.63 8,050 10,000 7,000 2,830,000 22,978,000,000
06/04/2018 8,050 0.55 7.33 7,500 10,000 7,000 2,500,000 19,690,000,000
05/04/2018 7,500 0.35 4.90 7,150 9,000 6,000 1,500,000 10,990,000,000
04/04/2018 7,150 0.09 1.33 7,056 8,800 6,000 1,666,600 11,931,200,000
03/04/2018 7,056 0.27 3.98 6,786 8,800 6,000 1,616,600 11,531,200,000
02/04/2018 6,786 0.20 3.08 6,583 8,000 6,000 1,466,600 10,291,200,000
01/04/2018 6,583 0.00 ■■ 0.00 6,583 7,000 6,000 966,600 6,291,200,000
31/03/2018 6,583 0.00 ■■ 0.00 6,583 7,000 6,000 966,600 6,291,200,000
30/03/2018 6,583 0.00 ■■ 0.00 6,583 7,000 6,000 966,600 6,291,200,000
29/03/2018 6,583 0.00 ■■ 0.00 6,583 7,000 6,000 966,600 6,291,200,000
28/03/2018 6,583 0.33 5.33 6,250 7,000 6,000 666,600 4,341,200,000
27/03/2018 6,250 0.00 ■■ 0.00 6,250 6,500 6,000 450,000 2,800,000,000
26/03/2018 6,250 0.00 ■■ 0.00 6,250 6,500 6,000 450,000 2,800,000,000
25/03/2018 6,250 0.00 ■■ 0.00 6,250 6,500 6,000 450,000 2,800,000,000
24/03/2018 6,250 -0.05 -0.79 6,300 6,500 6,000 450,000 2,800,000,000
23/03/2018 6,300 0.00 ■■ 0.00 6,300 6,500 6,000 490,000 3,060,000,000
22/03/2018 6,300 0.05 0.80 6,250 6,500 6,000 490,000 3,060,000,000
21/03/2018 6,250 0.25 4.17 6,000 6,500 6,000 540,000 3,360,000,000
20/03/2018 6,000 0.00 ■■ 0.00 6,000 6,500 5,500 940,000 5,610,000,000
19/03/2018 6,000 0.00 ■■ 0.00 6,000 6,500 5,500 890,000 5,310,000,000
18/03/2018 6,000 0.00 ■■ 0.00 6,000 6,500 5,500 890,000 5,310,000,000
17/03/2018 6,000 0.00 ■■ 0.00 6,000 6,500 5,500 890,000 5,310,000,000
16/03/2018 6,000 0.17 2.86 5,833 6,500 5,500 890,000 5,310,000,000
15/03/2018 5,833 0.00 ■■ 0.00 5,833 6,000 5,500 850,000 5,050,000,000
14/03/2018 5,833 0.08 1.44 5,750 6,000 5,500 850,000 5,050,000,000
13/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 800,000 4,750,000,000
12/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 700,000 4,050,000,000
11/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 700,000 4,050,000,000
10/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 700,000 4,050,000,000
09/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 700,000 4,050,000,000
08/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 700,000 4,050,000,000
07/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 700,000 4,050,000,000
06/03/2018 5,750 0.00 ■■ 0.00 5,750 6,000 5,500 700,000 4,050,000,000
05/03/2018 5,750 0.25 4.55 5,500 6,000 5,500 700,000 4,050,000,000
02/03/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
01/03/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
28/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
27/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
26/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
25/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
24/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
23/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 40,000 220,000,000
22/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
21/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
20/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
19/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
18/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
17/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
16/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
15/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
14/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
13/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
12/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
11/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
10/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
09/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
08/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
07/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 320,000 1,760,000,000
06/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300,000 1,650,000,000
05/02/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300,000 1,650,000,000
02/02/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 900,000 4,900,000,000
01/02/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 900,000 4,900,000,000
31/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 2,399,000 12,895,000,000
30/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 2,399,000 12,895,000,000
29/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 2,399,000 12,895,000,000
28/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 2,399,000 12,895,000,000
27/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 2,399,000 12,895,000,000
26/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 2,399,000 12,895,000,000
25/01/2018 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 1,499,000 7,995,000,000
24/01/2018 5,500 -0.17 -2.95 5,667 6,000 5,000 1,499,000 7,995,000,000
23/01/2018 5,667 0.00 ■■ 0.00 5,667 6,500 5,000 8,520,000 53,350,000,000
22/01/2018 5,667 0.00 ■■ 0.00 5,667 6,500 5,000 8,520,000 53,350,000,000
21/01/2018 5,667 0.00 ■■ 0.00 5,667 6,500 5,000 8,520,000 53,350,000,000
20/01/2018 5,667 -0.33 -5.55 6,000 6,500 5,000 8,520,000 53,350,000,000
19/01/2018 6,000 0.00 ■■ 0.00 6,000 7,000 5,000 8,920,000 56,150,000,000
18/01/2018 6,000 0.00 ■■ 0.00 6,000 7,000 5,000 8,920,000 56,150,000,000
17/01/2018 6,000 0.00 ■■ 0.00 6,000 7,000 5,000 8,920,000 56,150,000,000
16/01/2018 6,000 -1.00 -14.29 7,000 7,000 5,000 8,920,000 56,150,000,000
15/01/2018 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 400,000 2,800,000,000
14/01/2018 7,000 0.67 10.53 6,333 7,000 7,000 400,000 2,800,000,000
13/01/2018 6,333 0.00 ■■ 0.00 6,333 7,000 5,000 1,200,000 7,400,000,000
12/01/2018 6,333 0.33 5.55 6,000 7,000 5,000 1,200,000 7,400,000,000
11/01/2018 6,000 0.00 ■■ 0.00 6,000 7,000 5,000 800,000 4,600,000,000
10/01/2018 6,000 -0.13 -2.04 6,125 7,000 5,000 800,000 4,600,000,000
09/01/2018 6,125 0.00 ■■ 0.00 6,125 7,000 5,000 3,830,000 25,765,000,000
08/01/2018 6,125 0.00 ■■ 0.00 6,125 7,000 5,000 3,830,000 25,765,000,000
07/01/2018 6,125 0.00 ■■ 0.00 6,125 7,000 5,000 3,830,000 25,765,000,000
06/01/2018 6,125 0.75 13.95 5,375 7,000 5,000 3,830,000 25,765,000,000
05/01/2018 5,375 -0.03 -0.46 5,400 7,000 4,000 3,580,000 23,765,000,000
04/01/2018 5,400 0.00 ■■ 0.00 5,400 7,000 4,000 3,680,000 24,315,000,000
03/01/2018 5,400 -0.27 -4.71 5,667 7,000 4,000 3,680,000 24,315,000,000
02/01/2018 5,667 0.29 5.43 5,375 7,000 4,000 6,680,000 45,315,000,000
01/01/2018 5,375 0.00 ■■ 0.00 5,375 7,000 4,000 3,650,000 24,150,000,000
31/12/2017 5,375 0.00 ■■ 0.00 5,375 7,000 4,000 3,650,000 24,150,000,000
30/12/2017 5,375 0.00 ■■ 0.00 5,375 7,000 4,000 3,650,000 24,150,000,000
29/12/2017 5,375 -0.88 -14.00 6,250 7,000 4,000 3,650,000 24,150,000,000
28/12/2017 6,250 -0.75 -10.71 7,000 7,000 5,500 3,100,000 21,550,000,000
27/12/2017 7,000 0.50 7.69 6,500 7,000 7,000 3,000,000 21,000,000,000
26/12/2017 6,500 0.50 8.33 6,000 7,000 6,000 3,015,000 21,090,000,000
25/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 15,000 90,000,000
24/12/2017 6,000 0.50 9.09 5,500 6,000 6,000 15,000 90,000,000
23/12/2017 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 815,000 4,090,000,000
22/12/2017 5,500 -0.08 -1.49 5,583 6,000 5,000 825,000 4,145,000,000
21/12/2017 5,583 0.00 ■■ 0.00 5,583 6,500 4,500 3,875,000 22,410,000,000
20/12/2017 5,583 0.00 ■■ 0.00 5,583 6,500 4,500 3,875,000 22,410,000,000
19/12/2017 5,583 0.00 ■■ 0.00 5,583 6,500 4,500 3,875,000 22,410,000,000
18/12/2017 5,583 -0.06 -1.06 5,643 6,500 4,500 3,890,000 22,500,000,000
17/12/2017 5,643 0.00 ■■ 0.00 5,643 6,500 4,500 43,890,000 262,500,000,000
16/12/2017 5,643 -0.11 -1.86 5,750 6,500 4,500 43,890,000 262,500,000,000
15/12/2017 5,750 -0.05 -0.86 5,800 6,500 4,500 43,090,000 258,500,000,000
14/12/2017 5,800 -0.20 -3.33 6,000 6,500 4,500 43,080,000 258,445,000,000
13/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40,030,000 240,180,000,000
12/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40,030,000 240,180,000,000
11/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40,000,000 240,000,000,000
10/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40,100,000 240,600,000,000
09/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
08/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
07/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
06/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
05/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
04/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
03/12/2017 6,000 -1.00 -14.29 7,000 6,000 6,000 100,000 600,000,000
19/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
18/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
17/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
16/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
15/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
14/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
13/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
12/11/2017 7,000 1.00 16.67 6,000 7,000 7,000 20,000 140,000,000
27/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
26/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
25/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
24/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
23/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
22/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
21/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
20/10/2017 6,000 -1.00 -14.29 7,000 6,000 6,000 9,000 54,000,000
02/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
01/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
30/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
29/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
28/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
27/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
26/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40,000 280,000,000
25/09/2017 7,000 -0.50 -6.67 7,500 7,000 7,000 40,000 280,000,000
17/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500,000 3,750,000,000
16/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500,000 3,750,000,000
15/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500,000 3,750,000,000
14/09/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500,000 3,750,000,000
13/09/2017 7,500 0.65 9.49 6,850 7,500 7,500 500,000 3,750,000,000
12/09/2017 6,850 -0.22 -3.07 7,067 7,500 6,200 600,000 4,370,000,000
11/09/2017 7,067 0.07 0.96 7,000 7,500 6,200 900,000 6,620,000,000
10/09/2017 7,000 0.17 2.44 6,833 7,500 6,200 1,200,000 8,660,000,000
09/09/2017 6,833 0.00 ■■ 0.00 6,833 7,500 6,200 700,000 4,910,000,000
08/09/2017 6,833 0.00 ■■ 0.00 6,833 7,500 6,200 700,000 4,910,000,000
07/09/2017 6,833 0.01 0.19 6,820 7,500 6,200 700,000 4,910,000,000
06/09/2017 6,820 0.00 ■■ 0.00 6,820 7,500 6,200 900,000 6,270,000,000
05/09/2017 6,820 -0.16 -2.22 6,975 7,500 6,200 900,000 6,270,000,000
04/09/2017 6,975 0.33 4.89 6,650 7,500 6,800 800,000 5,650,000,000
03/09/2017 6,650 0.29 4.56 6,360 6,800 6,200 520,000 3,524,000,000
02/09/2017 6,360 0.00 ■■ 0.00 6,360 6,800 6,000 620,000 3,884,000,000
01/09/2017 6,360 0.00 ■■ 0.00 6,360 6,800 6,000 620,000 3,884,000,000
31/08/2017 6,360 0.00 ■■ 0.00 6,360 6,800 6,000 620,000 3,884,000,000
30/08/2017 6,360 0.29 4.83 6,067 6,800 6,000 620,000 3,884,000,000
29/08/2017 6,067 0.00 ■■ 0.00 6,067 6,200 6,000 420,000 2,524,000,000
28/08/2017 6,067 0.00 ■■ 0.00 6,067 6,200 6,000 420,000 2,524,000,000
27/08/2017 6,067 0.07 1.12 6,000 6,200 6,000 420,000 2,524,000,000
26/08/2017 6,000 -1.25 -17.24 7,250 6,000 6,000 400,000 2,400,000,000
20/08/2017 7,250 0.00 ■■ 0.00 7,250 7,500 7,000 1,105,000 7,985,000,000
19/08/2017 7,250 0.00 ■■ 0.00 7,250 7,500 7,000 1,105,000 7,985,000,000
18/08/2017 7,250 0.25 3.57 7,000 7,500 7,000 1,105,000 7,985,000,000
17/08/2017 7,000 0.00 ■■ 0.00 7,000 7,500 6,500 1,205,000 8,635,000,000
16/08/2017 7,000 0.00 ■■ 0.00 7,000 7,500 6,500 1,805,000 12,835,000,000
15/08/2017 7,000 -0.08 -1.17 7,083 7,500 6,500 1,805,000 12,835,000,000
14/08/2017 7,083 -0.02 -0.24 7,100 7,500 6,500 2,305,000 16,585,000,000
13/08/2017 7,100 0.10 1.43 7,000 7,500 6,500 1,700,000 12,350,000,000
12/08/2017 7,000 0.10 1.45 6,900 7,500 6,500 1,200,000 8,600,000,000
11/08/2017 6,900 0.12 1.72 6,783 7,500 6,500 1,300,000 9,250,000,000
10/08/2017 6,783 0.00 ■■ 0.00 6,783 7,500 6,200 1,600,000 11,110,000,000
09/08/2017 6,783 0.11 1.62 6,675 7,500 6,200 1,540,000 10,720,000,000
08/08/2017 6,675 0.14 2.06 6,540 7,500 6,200 940,000 6,520,000,000
07/08/2017 6,540 0.24 3.81 6,300 7,500 6,000 1,240,000 8,320,000,000
06/08/2017 6,300 0.00 ■■ 0.00 6,300 6,500 6,000 740,000 4,570,000,000
05/08/2017 6,300 0.00 ■■ 0.00 6,300 6,500 6,000 740,000 4,570,000,000
04/08/2017 6,300 0.13 2.02 6,175 6,500 6,000 740,000 4,570,000,000
03/08/2017 6,175 0.01 0.13 6,167 6,500 6,000 939,000 5,714,000,000
02/08/2017 6,167 0.17 2.78 6,000 6,500 6,000 639,000 3,854,000,000
01/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 599,000 3,594,000,000
31/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 599,000 3,594,000,000
30/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 299,000 1,794,000,000
29/07/2017 6,000 0.50 9.09 5,500 6,000 6,000 299,000 1,794,000,000
28/07/2017 5,500 0.50 10.00 5,000 6,000 5,000 399,000 2,294,000,000
27/07/2017 5,000 0.15 3.09 4,850 5,000 5,000 100,000 500,000,000
26/07/2017 4,850 0.00 ■■ 0.00 4,850 5,000 4,700 150,000 735,000,000
25/07/2017 4,850 0.00 ■■ 0.00 4,850 5,000 4,700 150,000 735,000,000
24/07/2017 4,850 0.00 ■■ 0.00 4,850 5,000 4,700 150,000 735,000,000
23/07/2017 4,850 0.00 ■■ 0.00 4,850 5,000 4,700 150,000 735,000,000
22/07/2017 4,850 0.00 ■■ 0.00 4,850 5,000 4,700 150,000 735,000,000
21/07/2017 4,850 0.15 3.19 4,700 5,000 4,700 150,000 735,000,000
20/07/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 50,000 235,000,000
19/07/2017 4,700 -0.80 -14.55 5,500 4,700 4,700 50,000 235,000,000
04/07/2017 5,500 0.57 11.49 4,933 5,500 5,500 500,000 2,750,000,000
03/07/2017 4,933 0.00 ■■ 0.00 4,933 5,500 4,500 1,050,000 5,375,000,000
02/07/2017 4,933 0.00 ■■ 0.00 4,933 5,500 4,500 1,050,000 5,375,000,000
01/07/2017 4,933 0.00 ■■ 0.00 4,933 5,500 4,500 1,050,000 5,375,000,000
30/06/2017 4,933 0.00 ■■ 0.00 4,933 5,500 4,500 1,050,000 5,375,000,000
29/06/2017 4,933 0.00 ■■ 0.00 4,933 5,500 4,500 1,050,000 5,375,000,000
28/06/2017 4,933 0.00 ■■ 0.00 4,933 5,500 4,500 1,050,000 5,375,000,000
27/06/2017 4,933 0.43 9.62 4,500 5,500 4,500 1,050,000 5,375,000,000
26/06/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 50,000 225,000,000
08/06/2017 4,500 0.00 ■■ 0.00 4,500 5,000 4,000 300,000 1,400,000,000
07/06/2017 4,500 0.00 ■■ 0.00 4,500 5,000 4,000 300,000 1,400,000,000
06/06/2017 4,500 0.00 ■■ 0.00 4,500 5,000 4,000 300,000 1,400,000,000
05/06/2017 4,500 0.00 ■■ 0.00 4,500 5,000 4,000 300,000 1,400,000,000
04/06/2017 4,500 0.00 ■■ 0.00 4,500 5,000 4,000 300,000 1,400,000,000
03/06/2017 4,500 0.00 ■■ 0.00 4,500 5,000 4,000 300,000 1,400,000,000
02/06/2017 4,500 0.00 ■■ 0.00 4,500 5,000 4,000 300,000 1,400,000,000
01/06/2017 4,500 -1.00 -18.18 5,500 5,000 4,000 300,000 1,400,000,000
28/05/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300,000 1,650,000,000
27/05/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300,000 1,650,000,000
26/05/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300,000 1,650,000,000
25/05/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300,000 1,650,000,000
24/05/2017 5,500 0.40 7.84 5,100 5,500 5,500 300,000 1,650,000,000
23/05/2017 5,100 0.20 4.08 4,900 5,500 4,900 1,200,000 6,130,000,000
22/05/2017 4,900 0.00 ■■ 0.00 4,900 5,500 4,100 2,200,000 10,230,000,000
21/05/2017 4,900 0.15 3.16 4,750 5,500 4,100 2,200,000 10,230,000,000
20/05/2017 4,750 0.00 ■■ 0.00 4,750 5,000 4,100 1,900,000 8,580,000,000
19/05/2017 4,750 0.00 ■■ 0.00 4,750 5,000 4,100 1,900,000 8,580,000,000
18/05/2017 4,750 0.00 ■■ 0.00 4,750 5,000 4,100 1,900,000 8,580,000,000
17/05/2017 4,750 0.65 15.85 4,100 5,000 4,100 1,900,000 8,580,000,000
16/05/2017 4,100 0.00 ■■ 0.00 0 4,100 4,100 1,000,000 4,100,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp