Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 696.06 +1.85 (+0.27%)
  • HNX-Index 97.35 -0.46 (-0.47%)
  • UPCOM-Index 48.82 -0.18 (-0.38%)
CTCP Xếp dỡ và Dịch vụ Cảng Sài Gòn
SaiGon Port Stevedoring And Service JSC
Mã CK:      SAC      10.60      -10.60 (-100.00%)      (cập nhật 15:45 27/03/2020)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://www.sasteco.vn
SAC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/03/2020 10,600 -10.60 -100.00 10,600 0 0 0 0
24/03/2020 10,600 -10.60 -100.00 10,600 0 0 0 0
23/03/2020 10,600 -10.60 -100.00 10,600 0 0 0 0
22/03/2020 10,600 -1.80 -16.98 12,400 10,600 10,600 60 636,000
20/03/2020 10,600 -1.80 -16.98 12,400 10,600 10,600 60 636,000
19/03/2020 12,400 -12.40 -100.00 12,400 0 0 0 0
18/03/2020 12,400 -12.40 -100.00 12,400 0 0 0 0
17/03/2020 12,400 1.50 12.10 10,900 12,400 12,400 10 124,000
16/03/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
13/03/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
12/03/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
11/03/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
06/03/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
05/03/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
02/03/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
27/02/2020 10,900 1.10 10.09 9,800 10,900 10,900 10 109,000
25/02/2020 9,800 1.20 12.24 8,600 9,800 9,800 100 980,000
24/02/2020 8,600 -1.40 -16.28 10,000 8,700 8,600 130 1,118,000
21/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
19/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
17/02/2020 10,000 0.10 1.00 9,900 10,000 10,000 20,000 200,000,000
14/02/2020 9,800 -9.90 -101.02 9,900 0 0 0 0
13/02/2020 9,800 -9.90 -101.02 9,900 0 0 0 0
12/02/2020 9,800 -1.70 -17.35 11,500 9,900 9,800 40 392,000
11/02/2020 9,800 -1.70 -17.35 11,500 9,900 9,800 40 392,000
10/02/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
07/02/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
06/02/2020 11,500 1.50 13.04 10,000 11,500 11,500 10 115,000
05/02/2020 11,500 1.50 13.04 10,000 11,500 11,500 10 115,000
04/02/2020 9,000 -10.00 -111.11 10,000 0 0 0 0
03/02/2020 9,000 -1.30 -14.44 10,300 10,000 9,000 2,040 18,360,000
31/01/2020 9,800 -10.30 -105.10 10,300 0 0 0 0
30/01/2020 9,800 -1.50 -15.31 11,300 10,800 9,800 20 196,000
22/01/2020 11,300 1.30 11.50 10,000 11,300 11,300 10 113,000
21/01/2020 11,300 1.30 11.50 10,000 11,300 11,300 100 1,130,000
20/01/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
17/01/2020 10,000 -10.00 -100.00 9,000 0 0 0 0
16/01/2020 10,000 1.00 10.00 9,000 10,000 9,000 10,300 103,000,000
15/01/2020 9,000 -0.50 -5.56 9,500 9,000 9,000 200 1,800,000
13/01/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
09/01/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
08/01/2020 9,500 -0.40 -4.21 9,900 9,500 9,500 600 5,700,000
06/01/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
03/01/2020 9,900 0.50 5.05 9,400 9,900 9,900 1,810 17,919,000
31/12/2019 9,000 -0.70 -7.78 9,700 9,600 9,000 500 4,500,000
30/12/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
27/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
26/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
24/12/2019 9,700 -1.40 -14.43 11,100 9,700 9,700 30 291,000
23/12/2019 11,100 -11.10 -100.00 11,100 0 0 0 0
20/12/2019 11,100 1.30 11.71 9,800 11,100 11,100 10 111,000
19/12/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
17/12/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 20 196,000
16/12/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
13/12/2019 9,800 -0.40 -4.08 10,200 9,800 9,800 300 2,940,000
12/12/2019 10,200 1.10 10.78 9,100 10,200 10,100 200 2,040,000
11/12/2019 9,100 0.10 1.10 9,000 9,100 9,100 100 910,000
10/12/2019 9,000 -1.00 -11.11 10,000 9,000 9,000 30 270,000
09/12/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
06/12/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,010 30,100,000
05/12/2019 10,000 0.90 9.00 9,100 10,000 10,000 50,900 509,000,000
04/12/2019 9,000 -9.10 -101.11 9,100 0 0 0 0
03/12/2019 9,000 -9.10 -101.11 9,100 0 0 0 0
02/12/2019 9,000 -0.10 -1.11 9,100 9,200 9,000 700 6,300,000
29/11/2019 9,000 -0.50 -5.56 9,500 9,500 9,000 700 6,300,000
28/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
27/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
26/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
25/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
22/11/2019 9,500 -0.90 -9.47 10,400 9,500 9,500 200 1,900,000
21/11/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
20/11/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
19/11/2019 10,400 -10.40 -100.00 10,400 0 0 0 0
18/11/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
15/11/2019 10,400 -0.20 -1.92 10,600 10,400 10,400 10 104,000
14/11/2019 10,600 0.70 6.60 9,900 10,600 10,600 100 1,060,000
13/11/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
12/11/2019 9,900 -0.10 -1.01 10,000 9,900 9,900 100 990,000
11/11/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
08/11/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
07/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
06/11/2019 10,000 -0.60 -6.00 10,600 10,100 10,000 7,200 72,000,000
05/11/2019 10,600 1.00 9.43 9,600 10,600 10,600 100 1,060,000
04/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
01/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
31/10/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
30/10/2019 9,600 -0.80 -8.33 10,400 9,600 9,600 100 960,000
29/10/2019 10,300 -1.60 -15.53 11,900 10,400 10,300 20 206,000
28/10/2019 11,900 1.50 12.61 10,400 11,900 11,900 100 1,190,000
25/10/2019 10,400 -1.80 -17.31 12,200 10,400 10,400 600 6,240,000
24/10/2019 12,200 -12.20 -100.00 12,200 0 0 0 0
23/10/2019 12,200 -12.20 -100.00 12,200 0 0 0 0
22/10/2019 12,200 -12.20 -100.00 12,200 0 0 0 0
21/10/2019 12,200 -12.20 -100.00 12,200 0 0 0 0
18/10/2019 12,200 1.20 9.84 11,000 12,200 12,200 10 122,000
17/10/2019 11,000 1.20 10.91 9,800 11,000 11,000 100 1,100,000
16/10/2019 9,800 -9.80 -100.00 9,800 0 0 0 0
15/10/2019 9,800 -0.20 -2.04 10,000 9,800 9,800 10 98,000
14/10/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100 11,000,000
11/10/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
10/10/2019 10,000 -0.10 -1.00 10,100 10,000 10,000 300 3,000,000
09/10/2019 10,100 -10.10 -100.00 10,100 0 0 0 0
08/10/2019 10,100 -10.10 -100.00 10,100 0 0 0 0
07/10/2019 10,100 -0.10 -0.99 10,200 10,100 10,100 1,000 10,100,000
04/10/2019 10,200 -10.20 -100.00 10,200 0 0 0 0
03/10/2019 10,200 -10.20 -100.00 10,200 0 0 0 0
02/10/2019 10,200 -10.20 -100.00 10,200 0 0 0 0
01/10/2019 10,200 -0.10 -0.98 10,300 10,200 10,200 1,080 11,016,000
30/09/2019 10,200 0.10 0.98 10,100 10,500 10,200 220 2,244,000
27/09/2019 10,000 -10.10 -101.00 10,100 0 0 0 0
26/09/2019 10,000 -1.00 -10.00 11,000 10,500 10,000 5,800 58,000,000
25/09/2019 11,000 -1.30 -11.82 12,300 11,000 11,000 2,340 25,740,000
24/09/2019 12,300 -0.20 -1.63 12,500 12,300 12,300 1,730 21,279,000
23/09/2019 12,500 1.50 12.00 11,000 12,500 12,500 280 3,500,000
20/09/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
19/09/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 220 2,420,000
18/09/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
17/09/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
16/09/2019 11,000 -11.00 -100.00 11,000 0 0 0 0
13/09/2019 11,000 -1.30 -11.82 12,300 11,000 11,000 800 8,800,000
12/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
11/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
10/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
09/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
06/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
05/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
04/09/2019 12,300 -2.10 -17.07 14,400 12,300 12,300 10 123,000
30/08/2019 14,400 1.80 12.50 12,600 14,400 14,400 10 144,000
29/08/2019 12,600 1.60 12.70 11,000 12,600 12,600 10 126,000
27/08/2019 11,000 -0.10 -0.91 11,100 11,000 11,000 30 330,000
22/08/2019 10,200 -1.10 -10.78 11,300 11,500 10,200 200 2,040,000
21/08/2019 11,300 0.20 1.77 11,100 11,300 11,300 10 113,000
20/08/2019 11,000 -1.00 -9.09 12,000 11,500 11,000 180 1,980,000
19/08/2019 12,000 -2.10 -17.50 14,100 12,000 12,000 20 240,000
16/08/2019 14,000 -2.40 -17.14 16,400 17,900 14,000 1,230 17,220,000
14/08/2019 16,400 2.10 12.80 14,300 16,400 16,400 10 164,000
13/08/2019 14,300 1.80 12.59 12,500 14,300 14,300 10 143,000
12/08/2019 12,500 -1.30 -10.40 13,800 12,500 12,500 230 2,875,000
09/08/2019 13,800 -0.60 -4.35 14,400 13,800 13,700 360 4,968,000
08/08/2019 14,400 1.80 12.50 12,600 14,400 14,400 10 144,000
07/08/2019 12,600 1.60 12.70 11,000 12,600 12,600 10 126,000
05/08/2019 11,000 -1.80 -16.36 12,800 11,000 11,000 20 220,000
31/07/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 30 384,000
30/07/2019 12,800 0.20 1.56 12,600 12,800 12,800 30 384,000
29/07/2019 12,500 1.10 8.80 11,400 13,100 12,500 50 625,000
26/07/2019 12,400 1.30 10.48 11,100 12,400 10,900 130 1,612,000
24/07/2019 10,900 -1.80 -16.51 12,700 12,700 10,800 360 3,924,000
23/07/2019 12,700 0.50 3.94 12,200 12,700 12,700 90 1,143,000
19/07/2019 12,000 -0.80 -6.67 12,800 12,500 12,000 440 5,280,000
18/07/2019 12,800 -0.40 -3.13 13,200 13,100 12,600 390 4,992,000
16/07/2019 13,200 1.70 12.88 11,500 13,200 13,200 10 132,000
11/07/2019 11,600 1.50 12.93 10,100 11,600 11,100 40 464,000
10/07/2019 10,100 1.30 12.87 8,800 10,100 10,100 10 101,000
04/07/2019 8,800 -1.50 -17.05 10,300 8,800 8,800 10 88,000
03/07/2019 10,300 -1.60 -15.53 11,900 10,300 10,300 10 103,000
02/07/2019 11,700 -2.00 -17.09 13,700 12,000 11,700 100 1,170,000
27/06/2019 13,700 1.70 12.41 12,000 13,700 13,700 10 137,000
18/06/2019 12,000 -2.10 -17.50 14,100 12,000 12,000 30 360,000
17/06/2019 12,000 -2.10 -17.50 14,100 12,000 12,000 30 360,000
06/06/2019 12,600 -2.20 -17.46 14,800 17,000 12,600 30 378,000
05/06/2019 12,600 -2.20 -17.46 14,800 17,000 12,600 30 378,000
31/05/2019 14,800 1.90 12.84 12,900 14,800 14,800 10 148,000
30/05/2019 14,800 1.90 12.84 12,900 14,800 14,800 10 148,000
29/05/2019 12,900 1.60 12.40 11,300 12,900 12,900 10 129,000
28/05/2019 11,300 0.10 0.88 11,200 11,300 11,000 730 8,249,000
27/05/2019 11,200 -0.10 -0.89 11,300 11,200 11,200 140 1,568,000
26/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 30 339,000
24/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 30 339,000
20/05/2019 11,300 0.10 0.88 11,200 11,300 11,300 80 904,000
19/05/2019 11,300 0.10 0.88 11,200 11,300 11,300 80 904,000
17/05/2019 11,300 0.10 0.88 11,200 11,300 11,300 80 904,000
16/05/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 60 672,000
15/05/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 60 672,000
14/05/2019 11,200 -0.10 -0.89 11,300 11,200 11,200 40 448,000
13/05/2019 11,400 1.10 9.65 10,300 11,400 11,300 430 4,902,000
12/05/2019 11,200 -0.10 -0.89 11,300 11,200 9,900 130 1,456,000
10/05/2019 11,200 -0.10 -0.89 11,300 11,200 9,900 130 1,456,000
09/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 40 452,000
08/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 40 452,000
07/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 650 7,345,000
06/05/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 650 7,345,000
02/05/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 500 5,650,000
01/05/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 500 5,650,000
30/04/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 500 5,650,000
29/04/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 500 5,650,000
28/04/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 500 5,650,000
26/04/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 500 5,650,000
25/04/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 230 2,622,000
24/04/2019 11,300 -0.70 -6.19 12,000 11,400 11,300 100 1,130,000
23/04/2019 11,300 -0.70 -6.19 12,000 11,400 11,300 100 1,130,000
22/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
21/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
19/04/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
16/04/2019 12,000 0.40 3.33 11,600 12,100 11,600 80 960,000
15/04/2019 12,000 0.40 3.33 11,600 12,100 11,600 80 960,000
14/04/2019 12,000 0.40 3.33 11,600 12,100 11,600 80 960,000
12/04/2019 12,000 0.40 3.33 11,600 12,100 11,600 80 960,000
11/04/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 30 348,000
10/04/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 110 1,276,000
05/04/2019 11,600 -0.10 -0.86 11,700 11,600 11,600 100 1,160,000
04/04/2019 11,600 -0.10 -0.86 11,700 11,600 11,600 100 1,160,000
03/04/2019 11,600 -0.10 -0.86 11,700 11,800 11,600 1,200 13,920,000
02/04/2019 11,600 -0.10 -0.86 11,700 11,800 11,600 1,200 13,920,000
01/04/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 470 5,969,000
29/03/2019 12,700 0.60 4.72 12,100 12,700 12,600 40 508,000
28/03/2019 12,100 -0.60 -4.96 12,700 12,100 12,100 10 121,000
26/03/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 240 3,048,000
21/03/2019 12,600 0.80 6.35 11,800 12,700 12,600 110 1,386,000
20/03/2019 11,800 1.50 12.71 10,300 11,800 11,800 10 118,000
19/03/2019 10,300 -1.20 -11.65 11,500 10,300 10,300 10 103,000
15/03/2019 11,500 0.10 0.87 11,400 11,500 11,500 20 230,000
14/03/2019 10,300 -1.20 -11.65 11,500 12,400 10,300 20 206,000
12/03/2019 12,100 1.50 12.40 10,600 12,100 10,200 60 726,000
11/03/2019 10,600 -1.20 -11.32 11,800 10,600 10,600 10 106,000
07/03/2019 11,500 -1.90 -16.52 13,400 12,700 11,500 90 1,035,000
04/03/2019 13,400 1.20 8.96 12,200 13,400 13,400 10 134,000
28/02/2019 12,200 -1.90 -15.57 14,100 12,200 12,200 20 244,000
26/02/2019 13,900 1.30 9.35 12,600 14,200 13,900 20 278,000
14/02/2019 12,600 -2.20 -17.46 14,800 12,600 12,600 800 10,080,000
13/02/2019 14,800 -2.50 -16.89 17,300 14,800 14,800 20 296,000
01/02/2019 17,300 2.10 12.14 15,200 17,300 17,300 40 692,000
31/01/2019 15,200 -2.60 -17.11 17,800 15,200 15,200 10 152,000
30/01/2019 17,800 -3.10 -17.42 20,900 17,800 17,800 10 178,000
29/01/2019 20,900 -3.60 -17.22 24,500 20,900 20,900 10 209,000
25/01/2019 24,500 3.00 12.24 21,500 24,500 24,500 70 1,715,000
24/01/2019 24,500 3.00 12.24 21,500 24,500 24,500 70,000 1,715,000,000
21/01/2019 21,500 2.50 11.63 19,000 21,500 21,500 60,000 1,290,000,000
02/01/2019 13,800 1.80 13.04 12,000 13,800 13,800 800 11,040,000
28/12/2018 12,000 -0.60 -5.00 12,600 12,000 12,000 200 2,400,000
27/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
26/12/2018 12,600 -2.20 -17.46 14,800 12,600 12,600 900 11,340,000
25/12/2018 12,900 -0.40 -3.10 13,300 15,100 12,900 800 10,320,000
24/12/2018 13,000 -13.30 -102.31 13,300 0 0 0 0
21/12/2018 13,000 -2.20 -16.92 15,200 15,000 13,000 1,300 16,900,000
20/12/2018 15,200 1.80 11.84 13,400 15,200 15,200 800 12,160,000
19/12/2018 13,400 0.90 6.72 12,500 13,400 13,400 400 5,360,000
18/12/2018 12,500 -1.50 -12.00 14,000 12,500 12,500 2,000 25,000,000
17/12/2018 13,900 1.40 10.07 12,500 14,200 13,900 1,300 18,070,000
14/12/2018 12,700 1.10 8.66 11,600 12,700 12,400 3,000 38,100,000
13/12/2018 11,600 -0.70 -6.03 12,300 11,600 11,600 100 1,160,000
12/12/2018 12,300 0.70 5.69 11,600 12,300 12,300 300 3,690,000
11/12/2018 11,600 -1.00 -8.62 12,600 11,600 11,600 100 1,160,000
10/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
07/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
06/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
05/12/2018 12,600 0.40 3.17 12,200 12,600 12,600 500 6,300,000
04/12/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
03/12/2018 12,200 1.00 8.20 11,200 12,200 12,200 400 4,880,000
29/11/2018 12,700 1.50 11.81 11,200 12,700 12,700 300 3,810,000
28/11/2018 12,000 -0.70 -5.83 12,700 12,000 10,800 2,500 30,000,000
27/11/2018 11,400 -0.90 -7.89 12,300 12,900 11,400 600 6,840,000
26/11/2018 12,300 0.80 6.50 11,500 12,300 12,300 600 7,380,000
23/11/2018 11,500 -1.10 -9.57 12,600 11,500 11,500 100 1,150,000
22/11/2018 12,800 0.80 6.25 12,000 12,800 11,600 600 7,680,000
21/11/2018 11,300 0.10 0.88 11,200 12,200 11,300 400 4,520,000
20/11/2018 11,200 -0.90 -8.04 12,100 11,200 11,200 100 1,120,000
19/11/2018 12,900 0.50 3.88 12,400 12,900 11,200 200 2,580,000
16/11/2018 11,900 1.10 9.24 10,800 12,400 11,900 3,500 41,650,000
15/11/2018 10,500 -1.60 -15.24 12,100 12,900 10,500 1,300 13,650,000
14/11/2018 12,900 0.00 ■■ 0.00 12,900 12,900 11,300 200 2,580,000
13/11/2018 12,900 0.80 6.20 12,100 12,900 12,900 100 1,290,000
12/11/2018 12,200 0.30 2.46 11,900 12,300 11,800 1,100 13,420,000
09/11/2018 12,600 0.20 1.59 12,400 12,600 11,200 200 2,520,000
08/11/2018 12,400 1.60 12.90 10,800 12,400 12,300 2,300 28,520,000
07/11/2018 10,800 -0.80 -7.41 11,600 10,900 10,800 1,000 10,800,000
06/11/2018 11,600 -1.70 -14.66 13,300 11,600 11,600 100 1,160,000
05/11/2018 13,000 1.10 8.46 11,900 13,500 13,000 500 6,500,000
02/11/2018 11,900 -2.00 -16.81 13,900 11,900 11,900 100 1,190,000
01/11/2018 13,900 1.50 10.79 12,400 13,900 13,900 800 11,120,000
31/10/2018 12,400 -0.90 -7.26 13,300 12,400 12,400 100 1,240,000
30/10/2018 13,200 0.80 6.06 12,400 13,400 13,200 700 9,240,000
29/10/2018 12,400 0.70 5.65 11,700 12,400 12,400 100 1,240,000
26/10/2018 11,500 -1.80 -15.65 13,300 11,900 11,500 1,000 11,500,000
25/10/2018 13,300 1.20 9.02 12,100 13,300 13,300 500 6,650,000
24/10/2018 12,900 -0.40 -3.10 13,300 12,900 11,800 1,000 12,900,000
23/10/2018 13,200 0.10 0.76 13,100 13,400 13,200 400 5,280,000
22/10/2018 13,100 0.50 3.82 12,600 13,100 13,100 500 6,550,000
19/10/2018 11,200 -0.90 -8.04 12,100 13,400 11,200 5,100 57,120,000
18/10/2018 12,100 -1.30 -10.74 13,400 12,100 12,100 100 1,210,000
17/10/2018 13,400 0.40 2.99 13,000 13,400 13,400 700 9,380,000
16/10/2018 13,000 -1.20 -9.23 14,200 13,000 12,100 3,600 46,800,000
15/10/2018 13,900 -14.20 -102.16 14,200 0 0 0 0
12/10/2018 13,900 0.50 3.60 13,400 14,300 13,900 1,300 18,070,000
11/10/2018 13,400 -13.40 -100.00 13,400 0 0 0 0
10/10/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 1,000 13,400,000
09/10/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
08/10/2018 13,500 0.50 3.70 13,000 13,800 13,500 3,500 47,250,000
05/10/2018 13,000 -0.90 -6.92 13,900 13,000 13,000 400 5,200,000
04/10/2018 13,900 1.20 8.63 12,700 13,900 13,900 1,000 13,900,000
03/10/2018 12,700 -2.20 -17.32 14,900 12,700 12,700 1,700 21,590,000
02/10/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
01/10/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
28/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
27/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
26/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
25/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
24/09/2018 14,900 1.00 6.71 13,900 14,900 14,900 400 5,960,000
21/09/2018 13,900 -0.10 -0.72 14,000 14,000 13,900 2,400 33,360,000
20/09/2018 13,900 0.70 5.04 13,200 14,900 11,300 7,900 109,810,000
19/09/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 200 2,640,000
18/09/2018 14,000 -0.90 -6.43 14,900 14,000 13,000 600 8,400,000
17/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
14/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
13/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
12/09/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
11/09/2018 14,900 0.90 6.04 14,000 14,900 14,900 300 4,470,000
10/09/2018 14,000 -1.70 -12.14 15,700 14,000 14,000 700 9,800,000
07/09/2018 15,800 -15.70 -99.37 15,700 0 0 0 0
06/09/2018 15,800 1.90 12.03 13,900 15,800 13,800 1,500 23,700,000
05/09/2018 13,900 0.70 5.04 13,200 13,900 13,900 100 1,390,000
04/09/2018 13,300 1.60 12.03 11,700 13,300 13,000 500 6,650,000
31/08/2018 11,300 -0.60 -5.31 11,900 13,600 11,300 1,700 19,210,000
30/08/2018 11,900 -2.00 -16.81 13,900 11,900 11,900 100 1,190,000
29/08/2018 13,900 0.90 6.47 13,000 13,900 13,900 500 6,950,000
28/08/2018 13,100 0.30 2.29 11,300 13,100 12,500 5,000 65,500,000
27/08/2018 12,800 1.50 11.72 11,300 12,800 12,800 500 6,400,000
24/08/2018 11,300 -1.60 -14.16 12,900 11,300 11,300 100 1,130,000
23/08/2018 12,900 0.40 3.10 12,500 12,900 12,900 300 3,870,000
22/08/2018 12,700 -0.20 -1.57 12,900 12,700 11,300 600 7,620,000
21/08/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
20/08/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
17/08/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
16/08/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 100 1,290,000
15/08/2018 12,900 0.30 2.33 12,600 12,900 12,900 500 6,450,000
14/08/2018 12,900 0.50 3.88 12,400 12,900 11,500 400 5,160,000
13/08/2018 12,500 1.20 9.60 11,300 12,500 12,400 800 10,000,000
10/08/2018 11,300 -1.60 -14.16 12,900 11,300 11,300 100 1,130,000
09/08/2018 12,900 0.10 0.78 12,800 12,900 12,900 600 7,740,000
08/08/2018 11,500 -1.30 -11.30 12,800 13,000 11,500 900 10,350,000
07/08/2018 12,400 -1.20 -9.68 13,600 13,500 12,400 900 11,160,000
06/08/2018 13,100 1.10 8.40 12,000 13,800 13,100 1,300 17,030,000
03/08/2018 12,000 -1.10 -9.17 13,100 12,000 12,000 1,000 12,000,000
02/08/2018 13,100 -13.10 -100.00 13,100 0 0 0 0
01/08/2018 13,100 -13.10 -100.00 13,100 0 0 0 0
30/07/2018 13,100 -2.20 -16.79 15,300 13,100 13,100 100 1,310,000
27/07/2018 12,500 -1.30 -10.40 13,800 15,800 12,500 2,400 30,000,000
26/07/2018 13,800 1.70 12.32 12,100 13,800 13,800 1,000 13,800,000
25/07/2018 12,200 0.30 2.46 11,900 12,200 12,100 1,700 20,740,000
24/07/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
23/07/2018 11,900 0.20 1.68 11,700 11,900 11,900 400 4,760,000
20/07/2018 11,900 0.20 1.68 11,700 11,900 10,500 1,800 21,420,000
19/07/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
18/07/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
17/07/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
16/07/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
13/07/2018 11,700 -0.60 -5.13 12,300 11,700 11,700 300 3,510,000
12/07/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
11/07/2018 12,300 1.40 11.38 10,900 12,300 12,300 500 6,150,000
10/07/2018 10,700 -1.70 -15.89 12,400 11,000 10,700 500 5,350,000
09/07/2018 12,700 1.30 10.24 11,400 12,700 10,500 800 10,160,000
06/07/2018 11,400 -1.90 -16.67 13,300 11,400 11,400 100 1,140,000
05/07/2018 13,300 1.60 12.03 11,700 13,300 13,300 1,200 15,960,000
04/07/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
03/07/2018 11,700 -2.00 -17.09 13,700 11,700 11,700 100 1,170,000
29/06/2018 13,700 1.20 8.76 12,500 13,700 13,700 500 6,850,000
28/06/2018 12,500 -2.20 -17.60 14,700 12,500 12,500 100 1,250,000
27/06/2018 14,700 1.90 12.93 12,800 14,700 14,700 1,500 22,050,000
26/06/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
25/06/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
22/06/2018 12,800 1.10 8.59 11,700 12,800 12,800 500 6,400,000
21/06/2018 12,000 -0.90 -7.50 12,900 12,000 11,100 700 8,400,000
20/06/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
19/06/2018 12,900 1.50 11.63 11,400 12,900 12,900 800 10,320,000
18/06/2018 10,500 -1.30 -12.38 11,800 13,400 10,500 2,900 30,450,000
15/06/2018 11,800 1.50 12.71 10,300 11,800 11,800 400 4,720,000
14/06/2018 10,100 -1.10 -10.89 11,200 11,000 10,000 1,400 14,140,000
13/06/2018 11,200 -1.90 -16.96 13,100 11,200 11,200 900 10,080,000
12/06/2018 13,100 -2.30 -17.56 15,400 13,100 13,100 1,000 13,100,000
11/06/2018 15,400 -2.70 -17.53 18,100 15,400 15,400 100 1,540,000
08/06/2018 14,400 -18.10 -125.69 18,100 0 0 0 0
07/06/2018 14,400 -18.10 -125.69 18,100 0 0 0 0
06/06/2018 14,400 -18.10 -125.69 18,100 0 0 0 0
05/06/2018 14,400 -18.10 -125.69 18,100 0 0 0 0
04/06/2018 14,400 -18.10 -125.69 18,100 0 0 0 0
01/06/2018 14,400 -2.50 -17.36 16,900 19,300 14,400 2,000 28,800,000
31/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
30/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
29/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
28/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
25/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
24/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
23/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
22/05/2018 13,500 -16.90 -125.19 16,900 0 0 0 0
21/05/2018 13,500 -2.30 -17.04 15,800 17,700 13,500 500 6,750,000
18/05/2018 15,800 1.90 12.03 13,900 15,800 15,800 500 7,900,000
17/05/2018 13,000 -13.90 -106.92 13,900 0 0 0 0
16/05/2018 13,000 -0.80 -6.15 13,800 14,400 13,000 400 5,200,000
15/05/2018 13,800 0.60 4.35 13,200 13,800 13,800 200 2,760,000
14/05/2018 13,200 1.50 11.36 11,700 13,200 13,200 400 5,280,000
11/05/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
10/05/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
09/05/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
08/05/2018 11,700 1.50 12.82 10,200 11,700 11,700 3,600 42,120,000
07/05/2018 10,200 -1.30 -12.75 11,500 10,200 10,200 200 2,040,000
04/05/2018 11,500 1.50 13.04 10,000 11,500 11,500 200 2,300,000
03/05/2018 10,000 -1.30 -13.00 11,300 10,000 10,000 700 7,000,000
02/05/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
27/04/2018 11,300 0.10 0.88 11,200 11,300 11,300 900 10,170,000
26/04/2018 11,200 0.20 1.79 11,000 11,200 11,100 2,300 25,760,000
24/04/2018 12,500 1.60 12.80 10,900 12,500 9,500 5,700 71,250,000
23/04/2018 10,900 0.10 0.92 10,800 10,900 10,900 1,000 10,900,000
20/04/2018 10,800 1.40 12.96 9,400 10,800 10,800 3,000 32,400,000
19/04/2018 9,300 0.10 1.08 9,200 9,400 9,300 2,100 19,530,000
18/04/2018 9,200 -1.30 -14.13 10,500 9,200 9,100 3,400 31,280,000
13/04/2018 11,600 -0.80 -6.90 12,400 12,400 11,600 1,100 12,760,000
12/04/2018 12,400 -2.10 -16.94 14,500 12,400 12,400 400 4,960,000
11/04/2018 14,500 0.80 5.52 13,700 14,500 14,500 100 1,450,000
10/04/2018 15,000 -13.70 -91.33 13,700 0 0 0 0
09/04/2018 15,000 -0.20 -1.33 15,200 15,000 13,100 300 4,500,000
06/04/2018 15,200 -2.60 -17.11 17,800 15,200 15,200 14,500 220,400,000
05/04/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
04/04/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
03/04/2018 17,800 0.90 5.06 16,900 17,800 17,800 100 1,780,000
02/04/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
30/03/2018 17,900 1.90 10.61 16,000 17,900 17,900 100 1,790,000
29/03/2018 16,000 -0.70 -4.38 16,700 17,900 14,300 900 14,400,000
28/03/2018 18,300 -0.10 -0.55 18,400 18,300 16,000 400 7,320,000
27/03/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
26/03/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
23/03/2018 18,400 0.30 1.63 18,100 18,400 18,400 100 1,840,000
22/03/2018 16,700 -2.80 -16.77 19,500 20,800 16,700 300 5,010,000
21/03/2018 21,400 -19.50 -91.12 19,500 0 0 0 0
20/03/2018 21,400 1.80 8.41 19,600 21,400 17,000 700 14,980,000
19/03/2018 19,600 -3.40 -17.35 23,000 19,600 19,600 200 3,920,000
16/03/2018 23,000 -23.00 -100.00 23,000 0 0 0 0
15/03/2018 23,000 2.90 12.61 20,100 23,000 23,000 200 4,600,000
14/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
13/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
12/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
09/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
08/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
07/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
06/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
05/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
02/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
01/03/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
28/02/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
27/02/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
26/02/2018 20,100 -20.10 -100.00 20,100 0 0 0 0
22/02/2018 20,100 2.50 12.44 17,600 20,100 20,100 300 6,030,000
21/02/2018 16,200 -17.60 -108.64 17,600 0 0 0 0
13/02/2018 16,200 -17.60 -108.64 17,600 0 0 0 0
12/02/2018 16,200 -2.80 -17.28 19,000 21,800 16,200 400 6,480,000
09/02/2018 17,100 -3.00 -17.54 20,100 22,800 17,100 600 10,260,000
08/02/2018 20,400 -1.50 -7.35 21,900 20,400 18,700 500 10,200,000
07/02/2018 21,900 -21.90 -100.00 21,900 0 0 0 0
06/02/2018 21,900 -3.80 -17.35 25,700 21,900 21,900 100 2,190,000
05/02/2018 25,700 3.10 12.06 22,600 25,700 25,700 400 10,280,000
02/02/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
01/02/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
31/01/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
30/01/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
29/01/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
26/01/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
25/01/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
24/01/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
23/01/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
22/01/2018 22,600 2.70 11.95 19,900 22,600 22,600 200 4,520,000
19/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
18/01/2018 19,900 0.60 3.02 19,300 19,900 19,900 200 3,980,000
17/01/2018 19,300 2.40 12.44 16,900 19,300 19,300 300 5,790,000
16/01/2018 16,900 2.20 13.02 14,700 16,900 16,900 300 5,070,000
15/01/2018 14,700 -14.70 -100.00 14,700 0 0 0 0
12/01/2018 14,700 -0.70 -4.76 15,400 14,700 14,700 1,000 14,700,000
11/01/2018 15,400 -15.40 -100.00 15,400 0 0 0 0
10/01/2018 15,400 -15.40 -100.00 15,400 0 0 0 0
09/01/2018 15,400 -15.40 -100.00 15,400 0 0 0 0
08/01/2018 15,400 0.80 5.19 14,600 15,400 15,400 200 3,080,000
05/01/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
04/01/2018 14,600 0.00 ■■ 0.00 0 0 0 0 0
03/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
02/01/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
29/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
28/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
27/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
26/12/2017 14,600 1.90 14.96 14,600 14,600 14,600 500 7,300,000
25/12/2017 12,700 -2.10 -14.19 12,700 12,700 12,700 100 1,270,000
22/12/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
21/12/2017 14,800 0.20 1.37 14,800 14,800 14,800 1,000 14,800,000
20/12/2017 14,600 0.00 ■■ 0.00 14,800 14,800 14,600 1,200 17,520,000
19/12/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 14,200 207,320,000
18/12/2017 14,600 0.30 2.10 14,400 14,600 14,400 11,500 167,900,000
15/12/2017 14,300 0.10 0.70 14,200 14,300 14,200 7,700 110,110,000
14/12/2017 14,200 0.20 1.43 14,100 14,200 14,100 3,000 42,600,000
13/12/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,200 72,800,000
12/12/2017 14,000 -0.20 -1.41 14,000 14,000 14,000 4,800 67,200,000
11/12/2017 14,300 0.30 2.14 14,000 14,300 14,000 16,000 228,800,000
08/12/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 8,800 123,200,000
07/12/2017 14,100 0.30 2.17 14,000 14,100 14,000 8,500 119,850,000
06/12/2017 14,000 0.40 2.94 13,500 14,000 13,500 11,200 156,800,000
05/12/2017 13,800 0.30 2.22 13,500 13,800 13,500 18,300 252,540,000
04/12/2017 13,500 -1.70 -11.18 13,500 13,500 13,500 9,600 129,600,000
01/12/2017 15,600 2.00 14.71 14,700 15,600 14,700 200 3,120,000
30/11/2017 13,600 0.10 0.74 13,500 13,700 13,500 7,300 99,280,000
29/11/2017 13,500 0.20 1.50 14,000 14,000 13,500 12,700 171,450,000
28/11/2017 14,000 1.20 9.38 13,100 14,700 13,100 8,100 113,400,000
27/11/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/11/2017 13,000 0.70 5.69 12,000 13,000 12,000 71,800 933,400,000
23/11/2017 12,300 -0.20 -1.60 12,300 12,300 12,300 18,200 223,860,000
22/11/2017 13,100 1.60 13.91 12,000 13,100 12,000 2,800 36,680,000
21/11/2017 11,500 -0.40 -3.36 11,500 11,500 11,500 10,000 115,000,000
20/11/2017 11,900 1.40 13.33 11,900 11,900 11,900 100 1,190,000
17/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/11/2017 10,500 0.10 0.96 10,500 10,500 10,500 300 3,150,000
15/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/11/2017 10,400 1.30 14.29 10,400 10,400 10,400 400 4,160,000
13/11/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
10/11/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
09/11/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
08/11/2017 9,100 0.20 2.25 9,100 9,100 9,100 900 8,190,000
07/11/2017 8,900 -0.50 -5.32 8,900 8,900 8,900 100 890,000
06/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/11/2017 9,400 0.20 2.17 9,400 9,400 9,400 100 940,000
02/11/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
01/11/2017 9,200 -1.60 -14.81 9,200 9,200 9,200 900 8,280,000
31/10/2017 10,800 -1.70 -13.60 10,800 10,800 10,800 100 1,080,000
30/10/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
27/10/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
26/10/2017 12,500 1.00 8.70 12,500 12,500 12,500 22,300 278,750,000
25/10/2017 11,500 -1.00 -8.00 10,800 11,500 10,800 2,000 23,000,000
24/10/2017 12,500 -0.50 -3.85 12,800 12,800 12,500 8,000 100,000,000
23/10/2017 13,000 -0.30 -2.26 11,500 13,300 11,500 10,300 133,900,000
20/10/2017 13,300 -0.20 -1.48 13,300 13,300 13,300 0 0
19/10/2017 13,500 0.10 0.75 13,000 13,500 13,000 2,900 39,150,000
18/10/2017 13,400 -0.20 -1.47 13,400 13,400 13,400 0 0
17/10/2017 13,600 -0.40 -2.86 13,500 13,600 13,000 17,400 236,640,000
16/10/2017 14,000 1.20 9.38 12,600 14,000 12,600 1,300 18,200,000
13/10/2017 12,800 0.20 1.59 13,600 13,600 12,800 902 11,545,600
12/10/2017 12,600 -1.00 -7.35 12,600 12,600 12,600 100 1,260,000
11/10/2017 13,600 0.10 0.74 12,500 13,600 12,500 4,100 55,760,000
10/10/2017 13,500 -0.50 -3.57 13,500 13,800 13,500 1,300 17,550,000
09/10/2017 14,000 0.50 3.70 13,800 14,000 13,200 33,400 467,600,000
06/10/2017 13,500 1.20 9.76 12,900 13,500 12,900 62,400 842,400,000
05/10/2017 12,300 -0.70 -5.38 13,000 13,000 12,300 1,722 21,180,600
04/10/2017 13,000 0.70 5.69 12,300 14,500 12,300 3,100 40,300,000
03/10/2017 12,300 0.00 ■■ 0.00 12,300 13,800 12,200 24,500 301,350,000
02/10/2017 12,300 0.10 0.82 12,200 12,300 12,200 16,800 206,640,000
29/09/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
28/09/2017 12,200 -0.90 -6.87 12,200 12,200 12,200 0 0
27/09/2017 13,100 1.60 13.91 11,500 13,100 11,500 14,800 193,880,000
26/09/2017 11,500 0.40 3.60 12,500 12,500 11,300 6,300 72,450,000
25/09/2017 11,100 0.20 1.83 11,000 11,100 11,000 8,800 97,680,000
22/09/2017 10,900 -0.50 -4.39 13,100 13,100 10,900 6,300 68,670,000
21/09/2017 11,400 0.60 5.56 11,400 11,400 11,400 800 9,120,000
20/09/2017 10,800 -0.30 -2.70 11,100 11,100 10,800 500 5,400,000
19/09/2017 11,100 -0.70 -5.93 11,100 11,100 11,100 2,100 23,310,000
18/09/2017 11,800 0.80 7.27 11,700 11,800 11,000 8,100 95,580,000
15/09/2017 11,000 0.80 7.84 10,700 11,000 10,700 63,000 693,000,000
14/09/2017 10,200 -0.60 -5.56 10,800 10,800 10,200 400 4,080,000
13/09/2017 10,800 0.00 ■■ 0.00 10,900 10,900 10,800 3,100 33,480,000
12/09/2017 10,800 0.20 1.89 10,800 10,800 10,800 1,300 14,040,000
11/09/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 700 7,420,000
08/09/2017 10,600 -0.10 -0.93 10,600 10,600 10,500 14,300 151,580,000
07/09/2017 10,700 -1.00 -8.55 10,300 10,700 10,300 7,000 74,900,000
06/09/2017 11,700 1.30 12.50 11,700 11,700 11,700 100 1,170,000
05/09/2017 10,400 0.20 1.96 10,300 10,400 10,200 13,200 137,280,000
01/09/2017 10,200 0.10 0.99 10,200 10,200 10,200 0 0
31/08/2017 10,100 -0.10 -0.98 10,300 10,300 10,100 3,800 38,380,000
30/08/2017 10,200 -0.30 -2.86 10,400 10,400 10,200 9,600 97,920,000
29/08/2017 10,500 -0.20 -1.87 10,700 10,700 10,500 6,800 71,400,000
28/08/2017 10,700 0.20 1.90 10,000 10,700 10,000 13,700 146,590,000
25/08/2017 10,500 0.00 ■■ 0.00 10,400 10,600 10,200 9,100 95,550,000
24/08/2017 10,500 0.20 1.94 9,200 10,500 9,200 4,000 42,000,000
23/08/2017 10,300 0.10 0.98 10,300 10,300 10,300 1,200 12,360,000
22/08/2017 10,200 -0.30 -2.86 10,500 10,500 10,200 4,000 40,800,000
21/08/2017 10,500 0.20 1.94 10,300 10,500 10,100 41,900 439,950,000
18/08/2017 10,300 0.90 9.57 10,000 10,300 9,500 8,900 91,670,000
17/08/2017 9,400 0.00 ■■ 0.00 9,900 10,000 9,400 4,500 42,300,000
16/08/2017 9,400 0.20 2.17 9,400 9,400 9,400 1,000 9,400,000
15/08/2017 9,200 -0.10 -1.08 9,400 9,400 9,200 3,400 31,280,000
14/08/2017 9,300 0.10 1.09 9,500 9,800 9,300 6,300 58,590,000
11/08/2017 9,200 -0.60 -6.12 9,000 9,200 9,000 1,400 12,880,000
10/08/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/08/2017 9,800 0.20 2.08 9,800 9,800 9,800 0 0
08/08/2017 9,600 -0.40 -4.00 10,000 10,000 9,600 3,900 37,440,000
07/08/2017 10,000 -0.50 -4.76 10,200 10,400 10,000 7,800 78,000,000
04/08/2017 10,500 1.00 10.53 10,300 10,500 10,000 22,000 231,000,000
03/08/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,100 10,450,000
02/08/2017 9,500 -0.10 -1.04 9,600 9,600 9,500 5,100 48,450,000
01/08/2017 9,600 0.60 6.67 9,300 9,600 9,300 18,700 179,520,000
31/07/2017 9,000 0.00 ■■ 0.00 9,300 9,500 9,000 3,200 28,800,000
28/07/2017 9,000 -0.40 -4.26 9,400 9,400 9,000 1,500 13,500,000
27/07/2017 9,400 -0.10 -1.05 9,400 9,500 9,400 1,900 17,860,000
26/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 600 5,700,000
25/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/07/2017 9,500 0.90 10.47 9,500 9,500 9,500 100 950,000
20/07/2017 8,600 -1.00 -10.42 8,600 8,600 8,600 1,800 15,480,000
19/07/2017 9,600 0.70 7.87 9,600 9,600 9,600 100 960,000
18/07/2017 8,900 -0.10 -1.11 8,900 8,900 8,900 100 890,000
17/07/2017 9,000 -0.40 -4.26 8,800 9,000 8,800 1,300 11,700,000
14/07/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
13/07/2017 9,400 0.20 2.17 9,400 9,400 9,400 100 940,000
12/07/2017 9,200 0.50 5.75 9,000 9,200 9,000 2,000 18,400,000
11/07/2017 8,700 -0.10 -1.14 8,700 8,700 8,700 3,000 26,100,000
10/07/2017 8,800 -0.80 -8.33 9,600 9,600 8,600 10,100 88,880,000
07/07/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/07/2017 9,600 1.00 11.63 9,600 9,600 9,600 100 960,000
05/07/2017 8,600 -0.60 -6.52 8,600 8,600 8,600 200 1,720,000
04/07/2017 9,200 -0.20 -2.13 9,500 9,500 9,200 800 7,360,000
03/07/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
30/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/06/2017 9,400 0.10 1.08 9,400 9,400 9,400 100 940,000
26/06/2017 9,300 -0.10 -1.06 8,300 9,400 8,300 6,800 63,240,000
23/06/2017 9,400 0.80 9.30 9,400 9,400 9,400 100 940,000
22/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,900 16,340,000
21/06/2017 8,600 -0.20 -2.27 8,600 9,700 8,300 18,600 159,960,000
20/06/2017 8,800 -0.60 -6.38 8,500 9,500 8,500 18,100 159,280,000
19/06/2017 9,400 1.30 16.05 9,300 9,400 9,300 400 3,760,000
16/06/2017 8,100 -0.40 -4.71 10,400 10,400 8,100 2,200 17,820,000
15/06/2017 8,500 -0.90 -9.57 9,600 9,700 8,200 2,900 24,650,000
14/06/2017 9,400 0.00 ■■ 0.00 8,500 9,400 8,000 1,700 15,980,000
13/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/06/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/06/2017 9,400 -1.00 -9.62 9,400 9,400 9,400 0 0
08/06/2017 10,400 1.70 19.54 9,500 10,400 8,100 2,000 20,800,000
07/06/2017 8,700 -1.30 -13.00 10,000 10,000 8,700 3,000 26,100,000
06/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/06/2017 10,000 -0.60 -5.66 10,000 10,000 10,000 1,000 10,000,000
01/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
31/05/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 3,500 37,100,000
30/05/2017 10,600 0.70 7.07 10,500 10,600 10,500 4,800 50,880,000
29/05/2017 9,900 -0.10 -1.00 9,900 9,900 9,900 0 0
26/05/2017 10,000 -1.00 -9.09 9,800 10,000 9,800 3,000 30,000,000
25/05/2017 11,000 0.10 0.92 11,000 11,000 11,000 100 1,100,000
24/05/2017 10,900 -1.10 -9.17 10,900 10,900 10,900 100 1,090,000
23/05/2017 12,000 0.20 1.69 11,800 12,000 11,800 9,000 108,000,000
22/05/2017 11,800 0.20 1.72 11,500 11,800 11,500 6,100 71,980,000
19/05/2017 11,600 -0.20 -1.69 11,600 11,600 11,600 700 8,120,000
18/05/2017 11,800 0.30 2.61 11,800 11,800 11,800 0 0
17/05/2017 11,500 -0.30 -2.54 12,000 12,000 11,500 400 4,600,000
16/05/2017 11,800 0.20 1.72 10,500 11,800 10,500 2,200 25,960,000
15/05/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
09/05/2017 10,000 -1.70 -14.53 10,000 10,000 10,000 1,400 14,000,000
08/05/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
05/05/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/05/2017 11,700 1.00 9.35 11,700 11,700 11,700 100 1,170,000
03/05/2017 10,700 -1.80 -14.40 10,700 10,700 10,700 1,000 10,700,000
28/04/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
27/04/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
26/04/2017 12,500 1.30 11.61 12,500 12,500 12,500 100 1,250,000
25/04/2017 11,200 1.40 14.29 11,200 11,200 11,200 100 1,120,000
24/04/2017 9,800 -1.70 -14.78 9,800 9,800 9,800 400 3,920,000
21/04/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,000 23,000,000
20/04/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/04/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
18/04/2017 11,500 -1.50 -11.54 11,500 11,500 11,500 1,800 20,700,000
17/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/04/2017 13,000 1.40 12.07 13,000 13,000 13,000 100 1,300,000
13/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,000 23,200,000
11/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
10/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
07/04/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
05/04/2017 11,600 -0.20 -1.69 10,100 12,000 10,100 3,926 45,541,600
04/04/2017 11,800 0.30 2.61 11,800 11,800 11,800 0 0
03/04/2017 11,500 -0.50 -4.17 12,000 12,000 11,500 200 2,300,000
31/03/2017 12,000 0.40 3.45 12,000 12,000 12,000 1,026 12,312,000
30/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
29/03/2017 11,600 0.10 0.87 11,600 11,600 11,600 100 1,160,000
28/03/2017 11,500 -0.50 -4.17 13,500 13,500 11,500 9,200 105,800,000
27/03/2017 12,000 0.50 4.35 12,000 12,000 12,000 2,000 24,000,000
24/03/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 3,500 40,250,000
23/03/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/03/2017 11,500 -0.10 -0.86 11,500 11,500 11,500 600 6,900,000
21/03/2017 11,600 0.10 0.87 11,500 11,600 11,500 17,800 206,480,000
20/03/2017 11,500 1.30 12.75 11,500 11,500 11,500 100 1,150,000
17/03/2017 10,200 -1.80 -15.00 12,400 12,400 10,200 1,100 11,220,000
16/03/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/03/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/03/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/03/2017 12,000 -2.00 -14.29 12,000 12,000 12,000 100 1,200,000
10/03/2017 14,000 0.60 4.48 14,000 14,000 14,000 3,100 43,400,000
09/03/2017 13,400 1.90 16.52 13,400 13,400 13,400 100 1,340,000
08/03/2017 11,500 1.20 11.65 11,800 11,800 11,500 3,200 36,800,000
07/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,200 32,960,000
06/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 7,500 77,250,000
03/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
02/03/2017 10,300 1.30 14.44 10,300 10,300 9,000 44,300 456,290,000
01/03/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/02/2017 9,000 1.00 12.50 9,000 9,000 9,000 300 2,700,000
27/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,800 46,400,000
23/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,600 36,800,000
22/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,500 28,000,000
21/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
20/02/2017 8,000 -0.50 -5.88 8,000 8,000 8,000 600 4,800,000
17/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/02/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/02/2017 8,500 -0.50 -5.56 8,500 8,500 8,500 400 3,400,000
13/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/02/2017 9,000 -0.50 -5.26 9,000 9,000 9,000 4,100 36,900,000
07/02/2017 9,500 -0.50 -5.00 9,500 9,500 9,500 100 950,000
06/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/01/2017 10,000 1.00 11.11 10,000 10,000 10,000 200 2,000,000
24/01/2017 9,000 1.00 12.50 9,000 9,000 9,000 100 900,000
23/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,700 21,600,000
20/01/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
19/01/2017 8,000 -0.50 -5.88 8,000 8,000 8,000 2,700 21,600,000
18/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
03/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
30/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/12/2016 8,500 1.00 13.33 8,500 8,500 8,500 100 850,000
28/12/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 0 0
27/12/2016 7,600 0.10 1.33 8,600 8,600 7,300 36,900 280,440,000
26/12/2016 7,500 -0.50 -6.25 8,000 8,000 7,500 5,100 38,250,000
23/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/12/2016 8,000 0.10 1.27 8,000 8,000 8,000 0 0
21/12/2016 7,900 -0.30 -3.66 8,000 8,000 7,900 8,400 66,360,000
20/12/2016 8,200 -0.30 -3.53 8,900 8,900 8,200 4,500 36,900,000
19/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 7,300 62,050,000
16/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10,700 90,950,000
14/12/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
13/12/2016 8,500 -1.00 -10.53 8,500 8,500 8,500 900 7,650,000
12/12/2016 9,500 0.50 5.56 9,500 9,500 9,500 200 1,900,000
09/12/2016 9,000 -0.20 -2.17 9,000 9,000 9,000 500 4,500,000
08/12/2016 9,200 1.20 15.00 9,200 9,200 9,200 100 920,000
07/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/12/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/12/2016 8,000 0.10 1.27 8,000 8,000 8,000 200 1,600,000
02/12/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/12/2016 7,900 0.60 8.22 7,900 7,900 7,900 0 0
30/11/2016 7,300 0.00 ■■ 0.00 8,000 8,300 7,300 3,300 24,090,000
29/11/2016 7,300 -1.20 -14.12 7,300 7,300 7,300 500 3,650,000
28/11/2016 8,500 1.10 14.86 8,500 8,500 8,500 2,700 22,950,000
25/11/2016 7,400 -1.00 -11.90 7,400 7,400 7,400 300 2,220,000
24/11/2016 8,400 -1.40 -14.29 8,400 8,400 8,400 2,000 16,800,000
23/11/2016 9,800 1.20 13.95 9,800 9,800 9,800 100 980,000
22/11/2016 8,600 -1.40 -14.00 8,600 8,600 8,600 1,100 9,460,000
21/11/2016 10,000 1.30 14.94 8,700 10,000 7,400 20,700 207,000,000
18/11/2016 8,700 -1.50 -14.71 8,700 8,700 8,700 13,200 114,840,000
17/11/2016 10,200 -1.70 -14.29 10,200 10,200 10,200 100 1,020,000
16/11/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
15/11/2016 11,900 -2.00 -14.39 11,900 11,900 11,900 100 1,190,000
14/11/2016 13,900 -2.10 -13.12 13,900 13,900 13,900 300 4,170,000
11/11/2016 16,000 -2.00 -11.11 18,000 18,000 16,000 600 9,600,000
10/11/2016 18,000 1.10 6.51 19,400 19,400 18,000 700 12,600,000
09/11/2016 16,900 2.20 14.97 16,900 16,900 16,900 200 3,380,000
08/11/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 300 4,410,000
(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