Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư Và Phát Triển Đô Thị Sài Đồng
Sai Dong Urban Development And Investment JSC
Mã CK:      SDI      115      ▲ +1 (+0.87%)      (cập nhật 08:15 26/12/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất động sản
Website: http://www.saidongjsc.com
SDI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/12/2019 115,000 1.00 ▲ 0.87 114,000 117,500 114,000 108,800 12,512,000,000
25/12/2019 115,500 3.90 ▲ 3.38 111,600 115,800 112,200 10,460 1,208,130,000
24/12/2019 112,000 0.50 ▲ 0.45 111,500 112,600 111,400 2,840 318,080,000
23/12/2019 111,100 -0.60 ▼ -0.54 111,700 113,000 111,000 6,200 688,820,000
20/12/2019 111,700 -0.60 ▼ -0.54 112,300 113,500 111,100 7,560 844,452,000
19/12/2019 112,500 0.40 ▲ 0.36 112,100 113,700 111,500 2,970 334,125,000
18/12/2019 112,000 -0.20 ▼ -0.18 112,200 112,200 112,000 2,060 230,720,000
17/12/2019 112,000 -0.80 ▼ -0.71 112,800 112,900 112,000 1,270 142,240,000
16/12/2019 113,100 -0.30 ▼ -0.27 113,400 113,100 112,200 11,200 1,266,720,000
13/12/2019 113,000 -0.80 ▼ -0.71 113,800 114,000 113,000 14,400 1,627,200,000
12/12/2019 113,000 2.80 ▲ 2.48 110,200 116,000 111,000 63,100 7,130,300,000
11/12/2019 110,500 -1.80 ▼ -1.63 112,300 111,000 109,000 16,400 1,812,200,000
10/12/2019 110,300 -1.70 ▼ -1.54 112,000 113,900 110,300 1,740 191,922,000
09/12/2019 111,900 7.20 ▲ 6.43 104,700 112,000 111,600 75,600 8,459,640,000
06/12/2019 111,100 0.00 ■■ 0.00 111,100 111,100 100,300 2,840 315,524,000
05/12/2019 110,600 -0.60 ▼ -0.54 111,200 111,200 110,100 6,300 696,780,000
04/12/2019 111,300 0.00 ■■ 0.00 111,300 112,800 110,000 21,100 2,348,430,000
03/12/2019 111,000 -0.90 ▼ -0.81 111,900 113,000 110,000 8,900 987,900,000
02/12/2019 111,100 -1.40 ▼ -1.26 112,500 112,500 111,000 11,800 1,310,980,000
29/11/2019 111,100 -1.80 ▼ -1.62 112,900 113,500 111,100 12,000 1,333,200,000
28/11/2019 112,800 -0.20 ▼ -0.18 113,000 113,000 112,700 19,600 2,210,880,000
27/11/2019 112,700 -0.40 ▼ -0.35 113,100 114,900 112,600 8,100 912,870,000
26/11/2019 113,000 0.60 ▲ 0.53 112,400 113,500 113,000 42,900 4,847,700,000
25/11/2019 112,700 0.40 ▲ 0.35 112,300 113,900 112,000 1,580 178,066,000
22/11/2019 112,600 0.10 ▲ 0.09 112,500 114,000 111,400 16,400 1,846,640,000
21/11/2019 112,500 -0.90 ▼ -0.80 113,400 113,900 112,000 40,300 4,533,750,000
20/11/2019 113,000 -1.20 ▼ -1.06 114,200 115,700 113,000 1,320 149,160,000
19/11/2019 114,200 -1.10 ▼ -0.96 115,300 115,300 107,000 23,000 2,626,600,000
18/11/2019 114,200 -1.40 ▼ -1.23 115,600 116,500 114,000 8,200 936,440,000
15/11/2019 114,900 0.00 ■■ 0.00 114,900 116,900 114,900 1,890 217,161,000
14/11/2019 114,800 -1.00 ▼ -0.87 115,800 116,500 114,500 19,200 2,204,160,000
13/11/2019 115,000 -1.20 ▼ -1.04 116,200 117,300 109,000 34,500 3,967,500,000
12/11/2019 117,200 1.10 ▲ 0.94 116,100 117,200 115,000 11,700 1,371,240,000
11/11/2019 115,000 -2.20 ▼ -1.91 117,200 117,000 109,000 3,590 412,850,000
08/11/2019 117,000 -0.30 ▼ -0.26 117,300 118,900 116,900 1,780 208,260,000
07/11/2019 117,000 0.20 ▲ 0.17 116,800 117,900 116,800 15,000 1,755,000,000
06/11/2019 116,600 -0.50 ▼ -0.43 117,100 117,400 116,200 3,310 385,946,000
05/11/2019 116,900 0.10 ▲ 0.09 116,800 117,900 116,200 22,400 2,618,560,000
04/11/2019 117,000 2.50 ▲ 2.14 114,500 119,800 115,700 15,000 1,755,000,000
01/11/2019 115,800 3.10 ▲ 2.68 112,700 115,900 102,000 52,100 6,033,180,000
31/10/2019 111,400 0.00 ■■ 0.00 111,400 113,400 111,300 29,500 3,286,300,000
30/10/2019 112,000 0.90 ▲ 0.80 111,100 112,200 110,000 72,600 8,131,200,000
29/10/2019 110,900 -0.60 ▼ -0.54 111,500 111,800 110,700 2,730 302,757,000
28/10/2019 111,700 0.00 ■■ 0.00 111,700 113,000 110,600 40,200 4,490,340,000
25/10/2019 112,000 1.90 ▲ 1.70 110,100 115,000 108,000 44,000 4,928,000,000
24/10/2019 112,000 2.50 ▲ 2.23 109,500 112,000 109,000 9,370 1,049,440,000
23/10/2019 109,900 -0.50 ▼ -0.45 110,400 111,000 104,000 7,390 812,161,000
22/10/2019 110,000 8.20 ▲ 7.45 101,800 114,900 108,900 124,100 13,651,000,000
21/10/2019 101,800 13.20 ▲ 12.97 88,600 101,800 101,800 157,100 15,992,780,000
18/10/2019 88,600 2.40 ▲ 2.71 86,200 90,000 84,500 3,580 317,188,000
17/10/2019 88,400 -0.60 ▼ -0.68 89,000 88,900 84,000 47,600 4,207,840,000
16/10/2019 87,700 -2.80 ▼ -3.19 90,500 92,000 86,000 3,230 283,271,000
15/10/2019 89,000 1.70 ▲ 1.91 87,300 92,600 88,200 5,190 461,910,000
14/10/2019 90,100 11.60 ▲ 12.87 78,500 90,200 76,500 187,500 16,893,750,000
11/10/2019 78,300 3.10 ▲ 3.96 75,200 79,100 75,600 61,700 4,831,110,000
10/10/2019 75,600 1.40 ▲ 1.85 74,200 78,000 72,500 960 72,576,000
09/10/2019 74,600 -4.50 ▼ -6.03 79,100 79,000 71,000 42,900 3,200,340,000
08/10/2019 77,800 2.40 ▲ 3.08 75,400 83,000 76,300 42,100 3,275,380,000
07/10/2019 75,800 0.00 ■■ 0.00 75,800 76,800 73,500 17,000 1,288,600,000
04/10/2019 75,000 1.10 ▲ 1.47 73,900 76,900 73,500 46,600 3,495,000,000
03/10/2019 75,000 3.70 ▲ 4.93 71,300 75,000 71,500 44,700 3,352,500,000
02/10/2019 72,000 1.40 ▲ 1.94 70,600 72,000 70,600 27,500 1,980,000,000
01/10/2019 71,000 0.30 ▲ 0.42 70,700 71,600 68,800 3,060 217,260,000
30/09/2019 70,600 1.00 ▲ 1.42 69,600 71,900 70,000 3,580 252,748,000
27/09/2019 70,100 1.20 ▲ 1.71 68,900 70,400 69,000 24,900 1,745,490,000
26/09/2019 68,800 1.40 ▲ 2.03 67,400 69,600 67,500 25,500 1,754,400,000
25/09/2019 67,500 -0.60 ▼ -0.89 68,100 68,700 66,300 2,480 167,400,000
24/09/2019 68,000 -0.50 ▼ -0.74 68,500 68,800 68,000 2,030 138,040,000
23/09/2019 68,200 -1.40 ▼ -2.05 69,600 71,200 68,000 2,700 184,140,000
20/09/2019 70,000 2.50 ▲ 3.57 67,500 71,000 68,000 6,680 467,600,000
19/09/2019 67,800 1.20 ▲ 1.77 66,600 68,300 66,600 2,440 165,432,000
18/09/2019 66,800 2.00 ▲ 2.99 64,800 67,300 64,600 38,000 2,538,400,000
17/09/2019 65,200 1.70 ▲ 2.61 63,500 65,400 63,600 42,300 2,757,960,000
16/09/2019 64,200 1.90 ▲ 2.96 62,300 64,200 61,600 2,760 177,192,000
13/09/2019 62,100 0.50 ▲ 0.81 61,600 63,900 61,600 15,600 968,760,000
12/09/2019 61,500 -1.80 ▼ -2.93 63,300 62,000 61,200 9,700 596,550,000
11/09/2019 61,500 2.00 ▲ 3.25 59,500 65,900 59,000 2,680 164,820,000
10/09/2019 58,400 -4.40 ▼ -7.53 62,800 62,800 58,000 5,250 306,600,000
09/09/2019 62,900 0.00 ■■ 0.00 62,900 62,900 62,800 580 36,482,000
06/09/2019 63,000 -0.50 ▼ -0.79 63,500 63,500 62,800 16,600 1,045,800,000
05/09/2019 63,500 0.70 ▲ 1.10 62,800 63,900 62,500 1,230 78,105,000
04/09/2019 62,500 -2.20 ▼ -3.52 64,700 63,900 62,000 1,130 70,625,000
03/09/2019 64,000 -1.10 ▼ -1.72 65,100 66,300 64,000 2,430 155,520,000
30/08/2019 64,700 -0.90 ▼ -1.39 65,600 65,700 64,600 2,940 190,218,000
29/08/2019 65,000 -0.90 ▼ -1.38 65,900 66,100 64,800 3,310 215,150,000
28/08/2019 65,800 -0.20 ▼ -0.30 66,000 66,000 65,700 2,510 165,158,000
27/08/2019 66,000 0.10 ▲ 0.15 65,900 66,500 65,800 3,430 226,380,000
26/08/2019 66,000 0.00 ■■ 0.00 66,000 66,200 65,400 2,270 149,820,000
23/08/2019 66,500 2.50 ▲ 3.76 64,000 67,000 64,300 6,270 416,955,000
22/08/2019 64,700 2.00 ▲ 3.09 62,700 64,900 63,000 4,850 313,795,000
21/08/2019 62,900 -0.10 ▼ -0.16 63,000 63,200 62,500 1,870 117,623,000
20/08/2019 63,000 -0.40 ▼ -0.63 63,400 63,800 62,500 3,710 233,730,000
19/08/2019 63,500 -0.30 ▼ -0.47 63,800 64,000 63,000 2,680 170,180,000
16/08/2019 63,500 0.30 ▲ 0.47 63,200 65,800 63,000 1,830 116,205,000
15/08/2019 64,000 -0.10 ▼ -0.16 64,100 64,000 62,500 1,350 86,400,000
14/08/2019 64,000 0.30 ▲ 0.47 63,700 66,000 61,000 1,660 106,240,000
13/08/2019 64,000 -1.80 ▼ -2.81 65,800 64,800 63,200 1,410 90,240,000
12/08/2019 64,400 1.20 ▲ 1.86 63,200 68,900 63,500 5,490 353,556,000
09/08/2019 62,900 -0.40 ▼ -0.64 63,300 63,500 62,900 3,920 246,568,000
08/08/2019 63,500 -0.80 ▼ -1.26 64,300 64,100 62,300 3,880 246,380,000
07/08/2019 63,100 2.60 ▲ 4.12 60,500 68,900 62,800 5,830 367,873,000
06/08/2019 62,000 0.70 ▲ 1.13 61,300 63,800 57,000 13,710 850,020,000
05/08/2019 60,600 -2.40 ▼ -3.96 63,000 63,000 60,600 9,400 569,640,000
02/08/2019 63,100 -2.40 ▼ -3.80 65,500 65,200 62,000 9,090 573,579,000
01/08/2019 65,200 1.10 ▲ 1.69 64,100 66,900 64,300 7,670 500,084,000
31/07/2019 65,000 -9.80 ▼ -15.08 74,800 70,000 63,600 32,800 2,132,000,000
30/07/2019 72,900 -7.30 ▼ -10.01 80,200 80,500 72,700 17,180 1,252,422,000
29/07/2019 79,900 -0.40 ▼ -0.50 80,300 81,100 79,800 5,470 437,053,000
26/07/2019 80,000 0.60 ▲ 0.75 79,400 81,300 79,700 4,850 388,000,000
25/07/2019 81,000 2.80 ▲ 3.46 78,200 82,000 77,000 13,440 1,088,640,000
24/07/2019 78,300 0.40 ▲ 0.51 77,900 79,500 77,900 2,230 174,609,000
23/07/2019 78,400 1.30 ▲ 1.66 77,100 78,500 76,600 5,690 446,096,000
22/07/2019 76,900 -0.90 ▼ -1.17 77,800 78,000 76,600 2,430 186,867,000
19/07/2019 77,900 0.60 ▲ 0.77 77,300 79,500 75,500 2,970 231,363,000
18/07/2019 78,000 -0.50 ▼ -0.64 78,500 78,000 76,800 1,660 129,480,000
17/07/2019 77,900 1.70 ▲ 2.18 76,200 79,400 77,500 5,010 390,279,000
16/07/2019 77,400 2.60 ▲ 3.36 74,800 77,800 73,500 8,060 623,844,000
15/07/2019 74,700 0.20 ▲ 0.27 74,500 75,800 74,000 1,390 103,833,000
12/07/2019 74,500 -0.10 ▼ -0.13 74,600 75,300 73,000 1,460 108,770,000
11/07/2019 74,000 -1.70 ▼ -2.30 75,700 75,800 73,900 4,170 308,580,000
10/07/2019 75,100 -1.40 ▼ -1.86 76,500 77,000 75,000 4,360 327,436,000
09/07/2019 77,000 0.60 ▲ 0.78 76,400 77,400 75,400 4,590 353,430,000
08/07/2019 76,500 2.00 ▲ 2.61 74,500 78,000 74,500 4,240 324,360,000
05/07/2019 74,500 0.80 ▲ 1.07 73,700 75,600 73,200 5,920 441,040,000
04/07/2019 74,400 3.20 ▲ 4.30 71,200 74,700 71,200 6,370 473,928,000
03/07/2019 71,400 0.60 ▲ 0.84 70,800 71,600 70,500 4,690 334,866,000
02/07/2019 70,900 2.40 ▲ 3.39 68,500 72,000 69,500 2,660 188,594,000
01/07/2019 69,900 0.90 ▲ 1.29 69,000 70,900 67,600 1,980 138,402,000
28/06/2019 69,500 0.90 ▲ 1.29 68,600 69,500 68,400 2,350 163,325,000
27/06/2019 68,500 -0.60 ▼ -0.88 69,100 69,400 68,500 1,450 99,325,000
26/06/2019 69,300 0.60 ▲ 0.87 68,700 69,700 68,200 1,180 81,774,000
25/06/2019 69,000 -2.00 ▼ -2.90 71,000 71,200 67,100 3,980 274,620,000
24/06/2019 70,700 -0.40 ▼ -0.57 71,100 72,300 70,700 1,420 100,394,000
21/06/2019 71,300 1.50 ▲ 2.10 69,800 71,400 70,800 2,620 186,806,000
20/06/2019 70,600 1.70 ▲ 2.41 68,900 70,900 68,900 2,470 174,382,000
19/06/2019 69,000 0.30 ▲ 0.43 68,700 69,000 68,400 1,480 102,120,000
18/06/2019 68,500 -1.20 ▼ -1.75 69,700 69,700 68,000 2,950 202,075,000
17/06/2019 69,600 0.00 ■■ 0.00 69,600 69,900 69,300 590 41,064,000
16/06/2019 69,600 -0.40 ▼ -0.57 70,000 70,100 69,100 1,950 135,720,000
14/06/2019 69,600 -0.40 ▼ -0.57 70,000 70,100 69,100 1,950 135,720,000
13/06/2019 69,700 -0.70 ▼ -1.00 70,400 70,900 69,700 2,130 148,461,000
11/06/2019 71,700 0.50 ▲ 0.70 71,200 72,500 70,800 2,540 182,118,000
10/06/2019 71,700 2.30 ▲ 3.21 69,400 71,900 70,600 1,910 136,947,000
09/06/2019 70,800 2.50 ▲ 3.53 68,300 70,900 68,300 5,570 394,356,000
07/06/2019 70,800 2.50 ▲ 3.53 68,300 70,900 68,300 5,570 394,356,000
06/06/2019 68,800 -0.40 ▼ -0.58 69,200 69,200 67,900 5,670 390,096,000
05/06/2019 69,400 1.20 ▲ 1.73 68,200 70,100 68,500 2,540 176,276,000
04/06/2019 68,000 -1.30 ▼ -1.91 69,300 69,300 67,500 3,710 252,280,000
03/06/2019 69,000 -2.90 ▼ -4.20 71,900 71,400 68,700 5,210 359,490,000
02/06/2019 71,400 -2.20 ▼ -3.08 73,600 73,500 70,000 10,850 774,690,000
31/05/2019 71,400 -2.20 ▼ -3.08 73,600 73,500 70,000 10,850 774,690,000
30/05/2019 73,100 -1.70 ▼ -2.33 74,800 75,000 73,000 3,400 248,540,000
29/05/2019 75,500 3.30 ▲ 4.37 72,200 76,300 73,600 9,350 705,925,000
28/05/2019 73,600 3.40 ▲ 4.62 70,200 73,700 69,500 6,790 499,744,000
27/05/2019 71,000 -0.80 ▼ -1.13 71,800 72,000 69,000 7,030 499,130,000
26/05/2019 70,800 -2.10 ▼ -2.97 72,900 73,000 70,800 7,960 563,568,000
24/05/2019 70,800 -2.10 ▼ -2.97 72,900 73,000 70,800 7,960 563,568,000
23/05/2019 73,700 -0.50 ▼ -0.68 74,200 74,200 72,200 4,620 340,494,000
22/05/2019 74,000 -0.90 ▼ -1.22 74,900 75,900 71,000 6,000 444,000,000
21/05/2019 75,500 4.60 ▲ 6.09 70,900 76,000 71,000 11,380 859,190,000
20/05/2019 71,700 -0.60 ▼ -0.84 72,300 72,200 70,000 6,040 433,068,000
19/05/2019 72,000 -0.50 ▼ -0.69 72,500 72,900 71,700 4,510 324,720,000
17/05/2019 72,000 -0.50 ▼ -0.69 72,500 72,900 71,700 4,510 324,720,000
16/05/2019 72,700 -0.50 ▼ -0.69 73,200 73,200 72,000 3,690 268,263,000
15/05/2019 72,700 1.90 ▲ 2.61 70,800 74,300 71,500 5,710 415,117,000
14/05/2019 72,300 4.00 ▲ 5.53 68,300 72,600 67,600 9,600 694,080,000
13/05/2019 69,000 2.30 ▲ 3.33 66,700 69,400 66,300 7,810 538,890,000
12/05/2019 67,000 -0.20 ▼ -0.30 67,200 68,500 65,000 4,140 277,380,000
10/05/2019 67,000 -0.20 ▼ -0.30 67,200 68,500 65,000 4,140 277,380,000
09/05/2019 67,500 2.80 ▲ 4.15 64,700 68,000 65,400 10,820 730,350,000
08/05/2019 65,400 1.40 ▲ 2.14 64,000 67,000 63,500 7,800 510,120,000
07/05/2019 63,400 -0.10 ▼ -0.16 63,500 64,400 63,400 1,800 114,120,000
06/05/2019 62,800 -2.20 ▼ -3.50 65,000 64,500 62,800 5,130 322,164,000
05/05/2019 64,500 -0.80 ▼ -1.24 65,300 67,500 64,000 5,520 356,040,000
03/05/2019 64,500 -0.80 ▼ -1.24 65,300 67,500 64,000 5,520 356,040,000
02/05/2019 66,000 6.20 ▲ 9.39 59,800 68,700 61,500 18,210 1,201,860,000
01/05/2019 60,000 0.20 ▲ 0.33 59,800 60,000 59,400 600 36,000,000
30/04/2019 60,000 0.20 ▲ 0.33 59,800 60,000 59,400 600 36,000,000
29/04/2019 60,000 0.20 ▲ 0.33 59,800 60,000 59,400 600 36,000,000
28/04/2019 60,000 0.20 ▲ 0.33 59,800 60,000 59,400 600 36,000,000
26/04/2019 60,000 0.20 ▲ 0.33 59,800 60,000 59,400 600 36,000,000
25/04/2019 59,800 0.30 ▲ 0.50 59,500 60,000 58,900 310 18,538,000
24/04/2019 59,600 1.20 ▲ 2.01 58,400 59,600 59,000 450 26,820,000
23/04/2019 59,700 1.40 ▲ 2.35 58,300 59,700 57,100 450 26,865,000
22/04/2019 58,000 -4.10 ▼ -7.07 62,100 61,500 57,800 1,410 81,780,000
21/04/2019 59,300 2.50 ▲ 4.22 56,800 65,000 58,000 4,210 249,653,000
19/04/2019 59,300 2.50 ▲ 4.22 56,800 65,000 58,000 4,210 249,653,000
18/04/2019 55,700 -3.70 ▼ -6.64 59,400 58,900 55,600 3,340 186,038,000
17/04/2019 58,500 -0.30 ▼ -0.51 58,800 60,500 58,500 1,750 102,375,000
16/04/2019 59,100 -1.40 ▼ -2.37 60,500 59,500 58,000 2,580 152,478,000
15/04/2019 60,900 0.10 ▲ 0.16 60,800 61,000 60,300 1,360 82,824,000
14/04/2019 60,900 0.10 ▲ 0.16 60,800 61,000 60,300 1,360 82,824,000
12/04/2019 60,900 0.10 ▲ 0.16 60,800 61,000 60,300 1,360 82,824,000
11/04/2019 61,100 0.20 ▲ 0.33 60,900 61,300 60,000 2,190 133,809,000
10/04/2019 61,500 -1.40 ▼ -2.28 62,900 61,800 60,400 2,340 143,910,000
09/04/2019 62,000 -1.80 ▼ -2.90 63,800 63,100 62,000 1,090 67,580,000
08/04/2019 64,000 -0.50 ▼ -0.78 64,500 64,600 63,000 1,270 81,280,000
07/04/2019 64,400 0.90 ▲ 1.40 63,500 65,700 63,600 1,900 122,360,000
05/04/2019 64,400 0.90 ▲ 1.40 63,500 65,700 63,600 1,900 122,360,000
04/04/2019 64,900 1.90 ▲ 2.93 63,000 64,900 62,800 2,350 152,515,000
03/04/2019 62,900 -1.60 ▼ -2.54 64,500 64,100 62,500 1,660 104,414,000
02/04/2019 64,400 0.10 ▲ 0.16 64,300 65,000 63,500 1,980 127,512,000
01/04/2019 64,200 -0.50 ▼ -0.78 64,700 67,000 63,500 2,220 142,524,000
29/03/2019 64,800 2.00 ▲ 3.09 62,800 65,900 63,900 8,020 519,696,000
28/03/2019 62,700 -0.40 ▼ -0.64 63,100 63,500 62,000 2,270 142,329,000
27/03/2019 63,400 4.10 ▲ 6.47 59,300 66,000 59,800 7,680 486,912,000
26/03/2019 59,000 0.20 ▲ 0.34 58,800 60,500 57,000 1,960 115,640,000
25/03/2019 58,500 -2.60 ▼ -4.44 61,100 61,100 58,000 2,890 169,065,000
22/03/2019 61,500 -1.10 ▼ -1.79 62,600 61,900 60,500 3,030 186,345,000
21/03/2019 60,300 -2.30 ▼ -3.81 62,600 63,600 60,000 4,330 261,099,000
20/03/2019 62,900 -2.70 ▼ -4.29 65,600 65,000 62,000 3,790 238,391,000
19/03/2019 64,000 -3.70 ▼ -5.78 67,700 67,700 64,000 4,620 295,680,000
18/03/2019 67,300 0.00 ■■ 0.00 67,300 68,300 66,600 3,970 267,181,000
15/03/2019 66,900 0.90 ▲ 1.35 66,000 68,100 66,300 4,730 316,437,000
14/03/2019 67,000 4.60 ▲ 6.87 62,400 67,000 62,500 9,610 643,870,000
13/03/2019 62,800 1.40 ▲ 2.23 61,400 63,400 61,200 2,830 177,724,000
12/03/2019 61,000 -2.20 ▼ -3.61 63,200 63,200 60,300 2,690 164,090,000
11/03/2019 62,900 3.00 ▲ 4.77 59,900 66,000 59,200 3,270 205,683,000
08/03/2019 60,000 -1.80 ▼ -3.00 61,800 61,500 59,200 3,470 208,200,000
07/03/2019 61,800 -1.00 ▼ -1.62 62,800 63,800 60,800 2,030 125,454,000
06/03/2019 62,700 0.20 ▲ 0.32 62,500 63,800 61,000 2,360 147,972,000
05/03/2019 61,900 2.20 ▲ 3.55 59,700 63,600 60,300 6,790 420,301,000
04/03/2019 60,800 4.90 ▲ 8.06 55,900 62,000 56,100 8,660 526,528,000
01/03/2019 55,800 0.30 ▲ 0.54 55,500 56,900 54,800 2,610 145,638,000
28/02/2019 55,800 1.10 ▲ 1.97 54,700 57,000 54,500 7,070 394,506,000
27/02/2019 55,000 1.00 ▲ 1.82 54,000 55,500 54,000 2,320 127,600,000
26/02/2019 54,300 -0.60 ▼ -1.10 54,900 54,500 53,600 4,220 229,146,000
25/02/2019 54,900 -1.20 ▼ -2.19 56,100 56,800 54,000 1,310 71,919,000
22/02/2019 56,100 3.70 ▲ 6.60 52,400 58,000 54,000 9,110 511,071,000
21/02/2019 54,300 3.60 ▲ 6.63 50,700 54,800 50,700 10,260 557,118,000
20/02/2019 50,800 0.10 ▲ 0.20 50,700 50,800 50,500 2,280 115,824,000
19/02/2019 50,800 0.00 ■■ 0.00 50,800 50,900 50,000 3,850 195,580,000
18/02/2019 50,800 -0.60 ▼ -1.18 51,400 51,500 50,500 2,460 124,968,000
15/02/2019 50,800 -0.70 ▼ -1.38 51,500 51,900 50,800 750 38,100,000
14/02/2019 51,700 0.90 ▲ 1.74 50,800 53,000 50,800 5,170 267,289,000
13/02/2019 50,400 -0.90 ▼ -1.79 51,300 51,300 50,100 1,560 78,624,000
12/02/2019 51,300 -0.40 ▼ -0.78 51,700 51,700 51,000 970 49,761,000
11/02/2019 52,000 1.50 ▲ 2.88 50,500 52,000 50,600 500 26,000,000
01/02/2019 51,000 -2.00 ▼ -3.92 53,000 51,000 50,000 260 13,260,000
31/01/2019 52,400 0.00 ■■ 0.00 52,400 53,800 51,200 1,300 68,120,000
30/01/2019 51,600 -0.30 ▼ -0.58 51,900 53,200 51,600 120 6,192,000
29/01/2019 51,200 -0.80 ▼ -1.56 52,000 52,100 51,200 590 30,208,000
28/01/2019 52,000 1.30 ▲ 2.50 50,700 55,600 50,700 1,620 84,240,000
25/01/2019 49,800 -3.30 ▼ -6.63 53,100 52,000 49,500 1,010 50,298,000
24/01/2019 52,300 -0.30 ▼ -0.57 52,600 53,600 52,300 320,000 16,736,000,000
23/01/2019 54,000 2.70 ▲ 5.00 51,300 54,000 51,000 620,000 33,480,000,000
22/01/2019 51,000 -0.40 ▼ -0.78 51,400 52,500 51,000 420,000 21,420,000,000
19/01/2019 52,500 -0.50 ▼ -0.95 53,000 53,400 52,200 180,000 9,450,000,000
02/01/2019 53,000 -1.80 ▼ -3.40 54,800 54,500 53,000 12,000 636,000,000
28/12/2018 52,700 -2.40 ▼ -4.55 55,100 56,800 52,700 7,000 368,900,000
27/12/2018 54,500 -2.40 ▼ -4.40 56,900 57,000 54,000 7,800 425,100,000
26/12/2018 53,500 1.40 ▲ 2.62 52,100 58,500 53,000 14,400 770,400,000
25/12/2018 52,500 -0.90 ▼ -1.71 53,400 53,400 49,100 7,600 399,000,000
24/12/2018 54,400 0.50 ▲ 0.92 53,900 55,600 53,000 4,500 244,800,000
21/12/2018 55,000 1.30 ▲ 2.36 53,700 56,500 53,500 5,200 286,000,000
20/12/2018 54,500 1.00 ▲ 1.83 53,500 54,500 53,300 3,300 179,850,000
19/12/2018 53,600 0.00 ■■ 0.00 53,600 54,200 53,000 14,000 750,400,000
18/12/2018 53,500 -3.60 ▼ -6.73 57,100 56,800 52,600 9,900 529,650,000
17/12/2018 57,000 -0.50 ▼ -0.88 57,500 57,500 57,000 5,600 319,200,000
14/12/2018 57,100 -0.70 ▼ -1.23 57,800 58,300 57,100 6,600 376,860,000
13/12/2018 58,000 0.90 ▲ 1.55 57,100 59,000 57,000 19,400 1,125,200,000
12/12/2018 56,800 -0.50 ▼ -0.88 57,300 57,500 56,800 17,800 1,011,040,000
11/12/2018 57,000 0.00 ■■ 0.00 57,000 58,100 56,600 42,400 2,416,800,000
10/12/2018 57,500 -1.90 ▼ -3.30 59,400 58,000 56,600 15,400 885,500,000
07/12/2018 57,500 -1.30 ▼ -2.26 58,800 60,800 57,500 16,800 966,000,000
06/12/2018 59,000 2.60 ▲ 4.41 56,400 59,800 57,000 47,000 2,773,000,000
05/12/2018 57,000 1.50 ▲ 2.63 55,500 57,900 54,000 48,200 2,747,400,000
04/12/2018 56,400 4.30 ▲ 7.62 52,100 57,900 55,000 21,500 1,212,600,000
03/12/2018 53,200 3.20 ▲ 6.02 50,000 54,000 50,000 43,400 2,308,880,000
30/11/2018 49,600 -0.40 ▼ -0.81 50,000 51,000 49,600 3,700 183,520,000
29/11/2018 49,600 0.40 ▲ 0.81 49,200 50,000 49,600 5,000 248,000,000
28/11/2018 49,100 0.00 ■■ 0.00 49,100 49,900 49,000 3,800 186,580,000
27/11/2018 49,000 -0.10 ▼ -0.20 49,100 49,200 49,000 3,200 156,800,000
26/11/2018 49,000 -0.40 ▼ -0.82 49,400 49,500 49,000 18,900 926,100,000
23/11/2018 49,100 0.10 ▲ 0.20 49,000 49,700 49,000 6,500 319,150,000
22/11/2018 49,000 -0.20 ▼ -0.41 49,200 49,500 49,000 8,700 426,300,000
21/11/2018 49,000 -1.00 ▼ -2.04 50,000 50,000 48,000 12,300 602,700,000
20/11/2018 49,200 -0.40 ▼ -0.81 49,600 50,500 49,200 2,000 98,400,000
19/11/2018 50,100 1.90 ▲ 3.79 48,200 50,200 48,300 8,400 420,840,000
16/11/2018 48,000 -0.20 ▼ -0.42 48,200 48,300 48,000 15,200 729,600,000
15/11/2018 48,200 -0.30 ▼ -0.62 48,500 49,000 48,100 3,900 187,980,000
14/11/2018 48,100 -0.90 ▼ -1.87 49,000 49,000 48,000 9,300 447,330,000
13/11/2018 48,600 -0.60 ▼ -1.23 49,200 49,500 48,600 13,800 670,680,000
12/11/2018 49,500 0.10 ▲ 0.20 49,400 49,800 49,000 4,500 222,750,000
09/11/2018 49,100 -0.50 ▼ -1.02 49,600 50,600 49,000 6,500 319,150,000
08/11/2018 49,600 0.20 ▲ 0.40 49,400 50,500 49,500 6,900 342,240,000
07/11/2018 49,400 0.00 ■■ 0.00 49,400 49,500 49,300 8,100 400,140,000
06/11/2018 49,300 -0.20 ▼ -0.41 49,500 51,000 49,300 4,700 231,710,000
05/11/2018 49,300 -0.60 ▼ -1.22 49,900 51,000 49,300 10,100 497,930,000
02/11/2018 50,000 0.40 ▲ 0.80 49,600 50,100 49,100 11,700 585,000,000
01/11/2018 48,300 -2.20 ▼ -4.55 50,500 50,700 48,300 2,300 111,090,000
31/10/2018 50,000 1.30 ▲ 2.60 48,700 53,000 50,000 9,900 495,000,000
30/10/2018 48,500 0.00 ■■ 0.00 48,500 50,900 48,500 12,700 615,950,000
29/10/2018 48,500 -1.20 ▼ -2.47 49,700 52,000 48,000 14,200 688,700,000
26/10/2018 50,000 -0.20 ▼ -0.40 50,200 52,900 49,200 37,200 1,860,000,000
25/10/2018 50,000 -2.50 ▼ -5.00 52,500 54,400 49,800 18,000 900,000,000
24/10/2018 52,400 -0.40 ▼ -0.76 52,800 53,000 52,000 4,700 246,280,000
23/10/2018 53,000 -0.30 ▼ -0.57 53,300 53,900 52,000 2,100 111,300,000
22/10/2018 53,100 0.20 ▲ 0.38 52,900 58,000 53,000 13,300 706,230,000
19/10/2018 53,700 -0.10 ▼ -0.19 53,800 53,700 52,200 7,600 408,120,000
18/10/2018 53,600 -0.40 ▼ -0.75 54,000 55,000 53,600 600 32,160,000
17/10/2018 54,200 -0.20 ▼ -0.37 54,400 54,500 54,000 7,400 401,080,000
16/10/2018 54,500 0.50 ▲ 0.92 54,000 54,500 54,200 16,200 882,900,000
15/10/2018 53,700 -0.40 ▼ -0.74 54,100 55,500 53,700 20,100 1,079,370,000
12/10/2018 54,300 0.50 ▲ 0.92 53,800 55,000 52,600 22,000 1,194,600,000
11/10/2018 52,900 -5.20 ▼ -9.83 58,100 58,200 49,700 48,100 2,544,490,000
10/10/2018 58,200 0.00 ■■ 0.00 58,200 58,700 57,900 8,800 512,160,000
09/10/2018 58,700 0.40 ▲ 0.68 58,300 59,000 58,000 8,000 469,600,000
08/10/2018 58,500 -0.90 ▼ -1.54 59,400 58,800 58,000 24,000 1,404,000,000
05/10/2018 59,100 0.00 ■■ 0.00 59,100 60,000 58,800 25,200 1,489,320,000
04/10/2018 59,500 -0.10 ▼ -0.17 59,600 59,600 58,500 12,500 743,750,000
03/10/2018 59,100 -1.30 ▼ -2.20 60,400 60,000 59,100 16,700 986,970,000
02/10/2018 60,100 -1.10 ▼ -1.83 61,200 61,000 60,100 11,000 661,100,000
01/10/2018 60,600 -0.10 ▼ -0.17 60,700 62,000 60,500 49,200 2,981,520,000
28/09/2018 60,800 0.00 ■■ 0.00 60,800 61,000 60,400 16,500 1,003,200,000
27/09/2018 60,700 0.00 ■■ 0.00 60,700 61,000 60,600 16,200 983,340,000
26/09/2018 60,600 0.10 ▲ 0.17 60,500 61,300 60,500 16,400 993,840,000
25/09/2018 60,200 -0.60 ▼ -1.00 60,800 63,000 60,200 18,100 1,089,620,000
24/09/2018 60,500 -1.00 ▼ -1.65 61,500 61,800 60,400 21,100 1,276,550,000
21/09/2018 60,600 -2.00 ▼ -3.30 62,600 63,400 60,300 20,600 1,248,360,000
20/09/2018 62,500 2.80 ▲ 4.48 59,700 64,000 61,700 51,600 3,225,000,000
19/09/2018 60,000 2.40 ▲ 4.00 57,600 61,400 57,500 40,700 2,442,000,000
18/09/2018 57,800 0.10 ▲ 0.17 57,700 58,000 57,300 6,900 398,820,000
17/09/2018 57,900 0.20 ▲ 0.35 57,700 58,400 57,300 5,300 306,870,000
14/09/2018 58,100 -0.20 ▼ -0.34 58,300 58,700 57,500 12,800 743,680,000
13/09/2018 58,100 -0.60 ▼ -1.03 58,700 58,700 58,000 4,900 284,690,000
12/09/2018 58,500 0.60 ▲ 1.03 57,900 59,300 58,200 9,000 526,500,000
11/09/2018 58,000 0.70 ▲ 1.21 57,300 58,000 57,000 3,700 214,600,000
10/09/2018 57,300 -0.20 ▼ -0.35 57,500 59,000 57,200 19,400 1,111,620,000
07/09/2018 57,500 -0.80 ▼ -1.39 58,300 58,000 57,400 5,100 293,250,000
06/09/2018 58,000 0.30 ▲ 0.52 57,700 58,900 58,000 500 29,000,000
05/09/2018 57,500 -0.90 ▼ -1.57 58,400 58,900 57,000 18,900 1,086,750,000
04/09/2018 58,500 -1.40 ▼ -2.39 59,900 60,900 57,200 6,700 391,950,000
31/08/2018 58,700 -0.40 ▼ -0.68 59,100 61,800 58,700 3,600 211,320,000
30/08/2018 59,500 1.10 ▲ 1.85 58,400 60,000 58,800 9,800 583,100,000
29/08/2018 58,600 -0.90 ▼ -1.54 59,500 58,600 58,300 9,200 539,120,000
28/08/2018 58,800 -2.10 ▼ -3.57 61,900 60,400 58,600 38,500 2,263,800,000
27/08/2018 60,000 -1.90 ▼ -3.17 61,900 62,800 59,600 13,600 816,000,000
24/08/2018 61,900 0.00 ■■ 0.00 61,900 62,400 61,500 7,600 470,440,000
23/08/2018 61,200 1.00 ▲ 1.63 60,200 63,000 60,500 19,300 1,181,160,000
22/08/2018 60,300 1.30 ▲ 2.16 59,000 60,800 59,000 21,600 1,302,480,000
21/08/2018 59,300 0.90 ▲ 1.52 58,400 59,900 58,400 5,900 349,870,000
20/08/2018 58,400 -0.10 ▼ -0.17 58,500 60,000 58,100 7,300 426,320,000
17/08/2018 58,600 0.00 ■■ 0.00 58,600 61,900 58,000 22,300 1,306,780,000
16/08/2018 58,800 -2.10 ▼ -3.57 60,900 60,000 57,500 22,200 1,305,360,000
15/08/2018 59,500 -2.00 ▼ -3.36 61,500 61,600 59,500 21,700 1,291,150,000
14/08/2018 61,200 -0.70 ▼ -1.14 61,900 62,000 61,000 27,300 1,670,760,000
13/08/2018 62,400 4.00 ▲ 6.41 58,400 62,900 60,300 24,500 1,528,800,000
10/08/2018 59,500 -0.60 ▼ -1.01 60,100 59,500 58,000 44,900 2,671,550,000
09/08/2018 60,000 -2.10 ▼ -3.50 62,100 61,900 58,300 34,500 2,070,000,000
08/08/2018 62,000 -1.80 ▼ -2.90 63,800 63,900 60,000 42,400 2,628,800,000
07/08/2018 64,200 3.90 ▲ 6.07 60,300 65,400 61,000 53,500 3,434,700,000
06/08/2018 61,000 5.20 ▲ 8.52 55,800 62,000 58,000 96,600 5,892,600,000
03/08/2018 57,300 3.30 ▲ 5.76 54,000 59,000 53,700 56,100 3,214,530,000
02/08/2018 54,000 1.20 ▲ 2.22 52,800 54,900 53,000 19,000 1,026,000,000
01/08/2018 53,400 2.10 ▲ 3.93 51,300 53,900 51,500 49,400 2,637,960,000
31/07/2018 52,000 0.90 ▲ 1.73 51,100 52,200 51,000 28,500 1,482,000,000
30/07/2018 51,000 0.10 ▲ 0.20 50,900 51,500 50,900 3,900 198,900,000
27/07/2018 51,000 -0.30 ▼ -0.59 51,300 51,500 50,000 11,600 591,600,000
26/07/2018 51,000 -1.10 ▼ -2.16 52,100 51,500 51,000 5,600 285,600,000
25/07/2018 52,000 1.10 ▲ 2.12 50,900 55,000 50,000 10,400 540,800,000
24/07/2018 51,000 -1.70 ▼ -3.33 52,700 52,000 50,000 27,100 1,382,100,000
23/07/2018 51,700 -3.40 ▼ -6.58 55,100 54,500 51,700 30,400 1,571,680,000
20/07/2018 54,700 0.20 ▲ 0.37 54,500 56,100 53,100 34,300 1,876,210,000
19/07/2018 55,500 4.00 ▲ 7.21 51,500 55,500 51,800 37,300 2,070,150,000
18/07/2018 52,200 4.40 ▲ 8.43 47,800 52,700 49,500 20,100 1,049,220,000
17/07/2018 48,900 3.20 ▲ 6.54 45,700 49,000 45,900 20,500 1,002,450,000
16/07/2018 45,700 0.00 ■■ 0.00 45,700 46,600 45,500 11,800 539,260,000
13/07/2018 45,700 0.00 ■■ 0.00 45,700 46,900 45,500 22,800 1,041,960,000
12/07/2018 46,000 0.00 ■■ 0.00 46,000 46,100 45,500 6,300 289,800,000
11/07/2018 45,700 -1.30 ▼ -2.84 47,000 46,800 45,300 11,900 543,830,000
10/07/2018 46,400 -0.80 ▼ -1.72 47,200 47,800 46,400 10,700 496,480,000
09/07/2018 46,400 0.50 ▲ 1.08 45,900 48,800 46,300 16,400 760,960,000
06/07/2018 46,800 -0.10 ▼ -0.21 46,900 46,900 44,600 13,400 627,120,000
05/07/2018 46,200 -2.70 ▼ -5.84 48,900 49,500 46,000 28,100 1,298,220,000
04/07/2018 48,900 -0.70 ▼ -1.43 49,600 49,000 48,500 7,300 356,970,000
03/07/2018 46,600 -2.50 ▼ -5.36 49,100 51,900 46,600 55,300 2,576,980,000
02/07/2018 50,900 1.20 ▲ 2.36 49,700 50,900 50,900 100 5,090,000
29/06/2018 50,000 -0.80 ▼ -1.60 50,800 52,100 43,200 35,600 1,780,000,000
28/06/2018 51,000 -1.80 ▼ -3.53 52,800 52,400 50,300 7,300 372,300,000
27/06/2018 52,700 0.60 ▲ 1.14 52,100 53,800 51,400 8,500 447,950,000
26/06/2018 51,900 -1.50 ▼ -2.89 53,400 54,000 51,000 8,700 451,530,000
25/06/2018 53,000 1.80 ▲ 3.40 51,200 54,900 53,000 11,200 593,600,000
22/06/2018 52,000 0.50 ▲ 0.96 51,500 54,000 51,000 15,700 816,400,000
21/06/2018 51,000 -4.30 ▼ -8.43 55,300 55,000 49,200 74,700 3,809,700,000
20/06/2018 55,000 -1.00 ▼ -1.82 56,000 57,700 54,000 35,500 1,952,500,000
19/06/2018 54,300 -5.30 ▼ -9.76 59,600 59,000 54,200 59,300 3,219,990,000
18/06/2018 59,000 -2.20 ▼ -3.73 61,200 61,000 58,600 90,800 5,357,200,000
15/06/2018 61,100 -1.20 ▼ -1.96 62,300 61,700 61,100 28,700 1,753,570,000
14/06/2018 62,300 0.10 ▲ 0.16 62,200 63,000 61,900 22,400 1,395,520,000
13/06/2018 62,500 -0.30 ▼ -0.48 62,800 63,300 61,200 33,700 2,106,250,000
12/06/2018 62,600 -2.10 ▼ -3.35 64,700 63,400 62,200 23,400 1,464,840,000
11/06/2018 64,500 -0.70 ▼ -1.09 65,200 66,000 63,900 22,300 1,438,350,000
08/06/2018 65,500 -1.00 ▼ -1.53 66,500 66,400 64,000 26,700 1,748,850,000
07/06/2018 66,700 2.80 ▲ 4.20 63,900 67,100 65,400 30,200 2,014,340,000
06/06/2018 65,300 3.10 ▲ 4.75 62,200 66,000 61,000 55,000 3,591,500,000
05/06/2018 62,900 -2.10 ▼ -3.34 65,000 65,000 61,000 113,400 7,132,860,000
04/06/2018 65,300 0.00 ■■ 0.00 65,300 65,500 64,100 33,900 2,213,670,000
01/06/2018 65,000 0.10 ▲ 0.15 64,900 66,800 65,000 10,200 663,000,000
31/05/2018 66,000 2.70 ▲ 4.09 63,300 66,300 64,000 24,300 1,603,800,000
30/05/2018 63,200 0.00 ■■ 0.00 63,200 64,200 63,000 6,200 391,840,000
29/05/2018 64,200 2.00 ▲ 3.12 62,200 67,500 62,000 36,800 2,362,560,000
28/05/2018 61,700 -5.30 ▼ -8.59 67,000 67,000 60,200 51,900 3,202,230,000
25/05/2018 66,000 -2.00 ▼ -3.03 68,000 71,000 65,000 23,800 1,570,800,000
24/05/2018 67,100 -0.10 ▼ -0.15 67,200 68,700 67,100 7,100 476,410,000
23/05/2018 68,300 -2.00 ▼ -2.93 70,300 68,400 66,200 18,500 1,263,550,000
22/05/2018 68,400 -5.60 ▼ -8.19 74,000 73,500 67,000 34,500 2,359,800,000
21/05/2018 72,800 -1.50 ▼ -2.06 74,300 75,000 72,800 18,100 1,317,680,000
18/05/2018 74,000 -1.80 ▼ -2.43 75,800 76,000 73,600 30,200 2,234,800,000
17/05/2018 75,500 -2.80 ▼ -3.71 78,300 78,000 75,000 35,000 2,642,500,000
16/05/2018 78,000 -1.90 ▼ -2.44 79,900 79,400 77,400 13,400 1,045,200,000
15/05/2018 79,500 3.40 ▲ 4.28 76,100 80,800 79,300 28,000 2,226,000,000
14/05/2018 78,000 3.20 ▲ 4.10 74,800 80,000 74,700 80,800 6,302,400,000
11/05/2018 75,700 -2.10 ▼ -2.77 77,800 77,700 73,300 36,200 2,740,340,000
10/05/2018 76,500 -2.40 ▼ -3.14 78,900 78,500 76,000 36,300 2,776,950,000
09/05/2018 78,000 -2.80 ▼ -3.59 80,800 80,100 78,000 21,700 1,692,600,000
08/05/2018 80,100 -0.40 ▼ -0.50 80,500 82,900 80,000 16,400 1,313,640,000
07/05/2018 81,800 5.40 ▲ 6.60 76,400 83,400 79,600 46,400 3,795,520,000
04/05/2018 76,200 0.30 ▲ 0.39 75,900 77,000 76,000 5,700 434,340,000
03/05/2018 76,200 -2.40 ▼ -3.15 78,600 77,800 74,000 43,900 3,345,180,000
02/05/2018 77,200 -3.80 ▼ -4.92 81,000 81,900 77,100 39,200 3,026,240,000
27/04/2018 81,600 2.70 ▲ 3.31 78,900 82,500 78,800 24,500 1,999,200,000
26/04/2018 77,500 -2.40 ▼ -3.10 79,900 81,900 77,000 22,400 1,736,000,000
24/04/2018 80,700 -2.20 ▼ -2.73 82,900 81,800 78,900 21,000 1,694,700,000
23/04/2018 80,300 -6.70 ▼ -8.34 87,000 88,000 80,000 67,800 5,444,340,000
20/04/2018 90,300 0.80 ▲ 0.89 89,500 90,300 85,500 33,000 2,979,900,000
19/04/2018 87,000 -4.00 ▼ -4.60 91,000 92,400 87,000 32,600 2,836,200,000
18/04/2018 90,500 0.10 ▲ 0.11 90,400 96,000 90,400 12,900 1,167,450,000
13/04/2018 93,000 -3.10 ▼ -3.33 96,100 98,700 93,000 66,800 6,212,400,000
12/04/2018 96,400 -0.80 ▼ -0.83 97,200 97,000 95,000 28,300 2,728,120,000
11/04/2018 96,900 -1.50 ▼ -1.55 98,400 98,400 96,200 55,600 5,387,640,000
10/04/2018 98,300 -4.70 ▼ -4.78 103,000 101,200 97,000 61,300 6,025,790,000
09/04/2018 101,200 3.30 ▲ 3.26 97,900 105,400 100,600 30,000 3,036,000,000
06/04/2018 101,900 4.40 ▲ 4.32 97,500 102,000 95,900 49,100 5,003,290,000
05/04/2018 96,700 -2.30 ▼ -2.38 99,000 100,000 96,500 43,000 4,158,100,000
04/04/2018 98,000 -1.50 ▼ -1.53 99,500 101,900 97,000 36,000 3,528,000,000
03/04/2018 100,000 -0.50 ▼ -0.50 100,500 100,800 98,300 31,600 3,160,000,000
02/04/2018 101,500 -0.90 ▼ -0.89 102,400 103,000 99,500 53,200 5,399,800,000
30/03/2018 102,100 -4.80 ▼ -4.70 106,900 107,900 99,000 38,900 3,971,690,000
29/03/2018 107,000 0.20 ▲ 0.19 106,800 110,000 105,300 25,800 2,760,600,000
28/03/2018 106,600 -3.20 ▼ -3.00 109,800 109,000 105,000 65,900 7,024,940,000
27/03/2018 107,500 -0.40 ▼ -0.37 107,900 114,000 107,200 69,800 7,503,500,000
26/03/2018 108,500 5.80 ▲ 5.35 102,700 110,000 103,000 103,000 11,175,500,000
23/03/2018 104,300 4.00 ▲ 3.84 100,300 105,900 98,000 106,300 11,087,090,000
22/03/2018 103,500 7.30 ▲ 7.05 96,200 105,000 97,000 53,700 5,557,950,000
21/03/2018 97,000 1.00 ▲ 1.03 96,000 98,000 94,400 48,200 4,675,400,000
20/03/2018 95,600 -0.40 ▼ -0.42 96,000 96,900 95,000 14,200 1,357,520,000
19/03/2018 96,500 0.10 ▲ 0.10 96,400 97,000 94,200 42,800 4,130,200,000
16/03/2018 95,200 -2.10 ▼ -2.21 97,300 98,800 94,100 53,700 5,112,240,000
15/03/2018 96,900 -2.80 ▼ -2.89 99,700 99,900 95,800 78,700 7,626,030,000
14/03/2018 99,000 -1.90 ▼ -1.92 100,900 100,600 98,700 37,600 3,722,400,000
13/03/2018 100,700 -0.60 ▼ -0.60 101,300 102,000 100,500 20,700 2,084,490,000
12/03/2018 101,500 3.00 ▲ 2.96 98,500 102,500 99,000 46,400 4,709,600,000
09/03/2018 98,000 -1.30 ▼ -1.33 99,300 99,300 98,000 48,400 4,743,200,000
08/03/2018 100,000 -0.30 ▼ -0.30 100,300 100,300 98,000 36,200 3,620,000,000
07/03/2018 99,900 -1.50 ▼ -1.50 101,400 102,900 99,000 46,800 4,675,320,000
06/03/2018 101,000 -0.50 ▼ -0.50 101,500 103,900 99,500 48,400 4,888,400,000
05/03/2018 100,000 0.60 ▲ 0.60 99,400 104,500 100,000 54,600 5,460,000,000
02/03/2018 101,000 -0.30 ▼ -0.30 101,300 101,500 97,300 32,800 3,312,800,000
01/03/2018 100,000 -3.20 ▼ -3.20 103,200 105,000 99,900 64,900 6,490,000,000
28/02/2018 105,000 0.70 ▲ 0.67 104,300 105,000 101,300 57,900 6,079,500,000
27/02/2018 105,500 0.20 ▲ 0.19 105,300 107,900 103,000 30,900 3,259,950,000
26/02/2018 104,000 0.80 ▲ 0.77 103,200 109,000 104,000 44,700 4,648,800,000
23/02/2018 104,800 0.70 ▲ 0.67 104,100 104,800 102,500 17,600 1,844,480,000
22/02/2018 104,000 -1.50 ▼ -1.44 105,500 106,000 103,400 29,900 3,109,600,000
21/02/2018 105,900 3.70 ▲ 3.49 102,200 109,000 102,500 18,300 1,937,970,000
13/02/2018 102,500 3.00 ▲ 2.93 99,500 105,000 100,000 26,600 2,726,500,000
12/02/2018 99,000 4.30 ▲ 4.34 94,700 101,000 98,500 32,900 3,257,100,000
09/02/2018 98,500 -2.40 ▼ -2.44 100,900 99,500 90,000 48,300 4,757,550,000
08/02/2018 100,000 -2.00 ▼ -2.00 102,000 102,500 97,000 23,500 2,350,000,000
07/02/2018 102,500 13.30 ▲ 12.98 89,200 102,500 98,900 101,600 10,414,000,000
06/02/2018 92,900 -10.90 ▼ -11.73 103,800 96,000 88,300 231,500 21,506,350,000
05/02/2018 99,900 -11.80 ▼ -11.81 111,700 112,000 98,000 108,900 10,879,110,000
02/02/2018 112,100 -7.80 ▼ -6.96 119,900 115,000 110,000 53,200 5,963,720,000
01/02/2018 116,000 -14.80 ▼ -12.76 130,800 127,500 113,000 72,200 8,375,200,000
31/01/2018 127,000 3.60 ▲ 2.83 123,400 140,000 126,100 103,800 13,182,600,000
30/01/2018 123,900 0.90 ▲ 0.73 123,000 127,000 120,000 25,600 3,171,840,000
29/01/2018 121,200 -0.30 ▼ -0.25 121,500 124,500 121,200 43,100 5,223,720,000
26/01/2018 124,800 2.10 ▲ 1.68 122,700 126,000 115,800 85,600 10,682,880,000
25/01/2018 121,900 -5.50 ▼ -4.51 127,400 125,000 120,000 89,100 10,861,290,000
24/01/2018 125,000 -1.70 ▼ -1.36 119,600 129,900 124,100 47,500 5,937,500,000
23/01/2018 128,500 8.90 ▲ 6.93 119,600 129,300 121,500 69,900 8,982,150,000
22/01/2018 120,900 10.00 ▲ 8.27 110,900 121,500 111,100 118,900 14,375,010,000
19/01/2018 112,000 8.70 ▲ 7.77 103,300 114,000 105,000 107,700 12,062,400,000
18/01/2018 104,500 -0.20 ▼ -0.19 104,700 104,700 100,000 22,000 2,299,000,000
17/01/2018 103,500 -0.40 ▼ -0.39 103,900 106,000 101,000 59,200 6,127,200,000
16/01/2018 104,000 -1.50 ▼ -1.44 105,500 106,500 103,000 55,600 5,782,400,000
15/01/2018 107,000 2.00 ▲ 1.87 105,000 107,000 101,000 27,900 2,985,300,000
12/01/2018 103,100 4.30 ▲ 4.17 98,800 109,500 102,000 72,600 7,485,060,000
11/01/2018 100,000 3.30 ▲ 3.30 96,700 102,700 97,000 102,800 10,280,000,000
10/01/2018 97,500 0.50 ▲ 0.51 97,000 98,000 95,000 50,500 4,923,750,000
09/01/2018 97,200 0.80 ▲ 0.82 96,400 98,200 96,400 32,900 3,197,880,000
08/01/2018 96,800 -1.00 ▼ -1.03 97,800 98,000 95,000 51,900 5,023,920,000
05/01/2018 96,000 -1.90 ▼ -1.98 97,900 99,200 94,100 60,500 5,808,000,000
04/01/2018 99,200 5.50 ▲ 5.54 93,700 99,200 96,000 107,600 10,673,920,000
03/01/2018 94,500 5.00 ▲ 5.29 89,500 97,500 90,000 112,600 10,640,700,000
02/01/2018 89,400 2.00 ▲ 2.24 87,400 91,000 87,400 34,400 3,075,360,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp