Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
TCT Thủy sản Việt Nam - CTCP
Vietnam Seaproducts Joint Stock Corporation
Mã CK:      SEA      14      -0.40 (-2.86%)      (cập nhật 02:15 13/12/2019)
Đang giao dịch
SEA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/12/2019 14,000 -0.40 -2.86 14,400 14,100 14,000 1,000 14,000,000
12/12/2019 14,500 -1.50 -10.34 16,000 14,500 14,000 6,400 92,800,000
11/12/2019 16,000 1.50 9.38 14,500 16,000 16,000 100 1,600,000
10/12/2019 14,500 -0.40 -2.76 14,900 14,500 14,500 450 6,525,000
09/12/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 3,400 50,660,000
06/12/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 440 6,556,000
05/12/2019 14,900 0.10 0.67 14,800 15,000 14,900 16,900 251,810,000
04/12/2019 14,400 0.00 ■■ 0.00 14,400 15,000 14,400 13,300 191,520,000
03/12/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 100 1,440,000
02/12/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
29/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
28/11/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 100 1,440,000
27/11/2019 14,500 0.70 4.83 13,800 14,500 14,300 400 5,800,000
26/11/2019 13,800 -0.20 -1.45 14,000 13,800 13,800 1,800 24,840,000
25/11/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
22/11/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
21/11/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
20/11/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
19/11/2019 14,000 -0.20 -1.43 14,200 14,000 14,000 800 11,200,000
18/11/2019 14,200 -14.20 -100.00 14,200 0 0 0 0
15/11/2019 14,200 0.80 5.63 13,400 14,200 14,200 30 426,000
14/11/2019 13,400 -1.00 -7.46 14,400 13,400 13,400 300 4,020,000
13/11/2019 14,400 -14.40 -100.00 14,400 0 0 0 0
12/11/2019 14,400 -0.10 -0.69 14,500 14,400 14,400 1,700 24,480,000
11/11/2019 14,500 -14.50 -100.00 14,500 0 0 0 0
08/11/2019 14,500 0.70 4.83 13,800 14,500 14,500 10 145,000
07/11/2019 14,000 0.30 2.14 13,700 14,000 13,400 800 11,200,000
06/11/2019 13,300 0.20 1.50 13,100 14,000 13,300 350 4,655,000
05/11/2019 13,100 -0.60 -4.58 13,700 13,500 13,100 9,100 119,210,000
04/11/2019 14,000 0.30 2.14 13,700 14,300 13,500 1,400 19,600,000
01/11/2019 13,500 -0.50 -3.70 14,000 13,900 13,500 1,200 16,200,000
31/10/2019 14,000 0.10 0.71 13,900 14,000 13,900 1,400 19,600,000
30/10/2019 13,900 -0.10 -0.72 14,000 13,900 13,900 500 6,950,000
29/10/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
28/10/2019 14,000 1.00 7.14 13,000 14,000 14,000 100 1,400,000
25/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,000 954,000 13,356,000,000
24/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 50 700,000
23/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 40 560,000
22/10/2019 14,000 -0.50 -3.57 14,500 14,000 14,000 1,200 16,800,000
21/10/2019 14,500 -14.50 -100.00 14,500 0 0 0 0
18/10/2019 14,500 1.60 11.03 12,900 14,500 14,500 10 145,000
17/10/2019 14,000 0.70 5.00 13,300 14,000 12,900 541,400 7,579,600,000
16/10/2019 13,500 -0.50 -3.70 14,000 13,600 12,800 110 1,485,000
15/10/2019 14,000 -14.00 -100.00 14,000 0 0 0 0
14/10/2019 14,000 -0.50 -3.57 14,500 14,000 14,000 1,400 19,600,000
11/10/2019 14,500 0.40 2.76 14,100 14,500 14,500 100 1,450,000
10/10/2019 14,300 1.50 10.49 12,800 14,300 13,500 40 572,000
09/10/2019 14,400 0.30 2.08 14,100 14,500 12,800 380,900 5,484,960,000
08/10/2019 14,100 0.10 0.71 14,000 14,500 14,100 10,100 142,410,000
07/10/2019 14,000 -0.10 -0.71 14,100 14,100 14,000 18,900 264,600,000
04/10/2019 14,100 -0.70 -4.96 14,800 14,100 14,100 6,200 87,420,000
03/10/2019 14,800 -14.80 -100.00 14,800 0 0 0 0
02/10/2019 14,800 0.60 4.05 14,200 14,800 14,800 100 1,480,000
01/10/2019 14,500 -0.70 -4.83 15,200 14,500 14,100 80 1,160,000
30/09/2019 15,200 0.40 2.63 14,800 15,200 15,200 10 152,000
27/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,300 19,240,000
26/09/2019 14,800 0.20 1.35 14,600 14,900 14,800 500 7,400,000
25/09/2019 14,600 -1.00 -6.85 15,600 14,700 14,600 170 2,482,000
24/09/2019 15,600 -15.60 -100.00 15,600 0 0 0 0
23/09/2019 15,600 -15.60 -100.00 15,600 0 0 0 0
20/09/2019 15,600 -15.60 -100.00 15,600 0 0 0 0
19/09/2019 15,600 0.50 3.21 15,100 15,600 15,600 10 156,000
18/09/2019 15,100 0.10 0.66 15,000 15,100 15,000 200 3,020,000
17/09/2019 15,100 0.20 1.32 14,900 15,100 15,000 2,200 33,220,000
16/09/2019 14,600 0.00 ■■ 0.00 14,600 15,000 14,600 320 4,672,000
13/09/2019 14,600 -0.20 -1.37 14,800 15,000 14,600 2,400 35,040,000
12/09/2019 14,800 -0.20 -1.35 15,000 15,000 14,800 2,500 37,000,000
11/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
10/09/2019 15,000 -0.90 -6.00 15,900 15,000 15,000 240 3,600,000
09/09/2019 15,900 0.60 3.77 15,300 15,900 15,900 10 159,000
06/09/2019 16,000 -15.30 -95.63 15,300 0 0 0 0
05/09/2019 16,000 0.50 3.13 15,500 16,000 15,100 180 2,880,000
04/09/2019 15,800 -0.10 -0.63 15,900 15,900 15,000 1,670 26,386,000
03/09/2019 16,000 0.70 4.38 15,300 16,000 15,400 1,010 16,160,000
30/08/2019 15,200 -0.40 -2.63 15,600 15,800 15,200 350 5,320,000
29/08/2019 16,100 1.10 6.83 15,000 16,200 15,000 1,760 28,336,000
28/08/2019 15,000 0.50 3.33 14,500 15,100 14,500 790 11,850,000
27/08/2019 14,800 0.80 5.41 14,000 14,800 14,400 890 13,172,000
26/08/2019 14,300 -0.10 -0.70 14,400 14,300 13,800 370 5,291,000
23/08/2019 15,300 1.30 8.50 14,000 15,300 14,000 310 4,743,000
22/08/2019 13,800 -0.20 -1.45 14,000 14,000 13,800 660 9,108,000
21/08/2019 14,000 0.00 ■■ 0.00 14,000 14,200 13,900 1,210 16,940,000
20/08/2019 14,000 -0.10 -0.71 14,100 14,100 13,900 1,590 22,260,000
19/08/2019 14,100 -0.10 -0.71 14,200 14,200 14,100 1,080 15,228,000
16/08/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 230 3,266,000
15/08/2019 14,500 -1.20 -8.28 15,700 14,900 14,000 1,410 20,445,000
14/08/2019 15,700 0.70 4.46 15,000 15,700 15,700 10 157,000
13/08/2019 14,700 -0.80 -5.44 15,500 15,500 14,700 600 8,820,000
12/08/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
09/08/2019 15,500 1.50 9.68 14,000 15,700 15,400 500 7,750,000
08/08/2019 14,000 -2.00 -14.29 16,000 14,100 14,000 930 13,020,000
07/08/2019 16,000 0.80 5.00 15,200 16,000 16,000 10 160,000
06/08/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 170 2,584,000
05/08/2019 15,800 -0.20 -1.27 16,000 15,800 15,100 750 11,850,000
02/08/2019 15,800 -0.20 -1.27 16,000 16,100 15,800 990 15,642,000
01/08/2019 16,000 -0.20 -1.25 16,200 16,500 16,000 350 5,600,000
31/07/2019 16,500 -0.10 -0.61 16,600 16,600 16,000 610 10,065,000
30/07/2019 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 480 7,920,000
29/07/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,300 40 664,000
26/07/2019 16,400 -0.50 -3.05 16,900 16,900 16,400 260 4,264,000
25/07/2019 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 70 1,183,000
24/07/2019 17,200 1.20 6.98 16,000 17,200 16,300 1,230 21,156,000
23/07/2019 16,200 -0.20 -1.23 16,400 16,200 16,000 1,010 16,362,000
22/07/2019 16,500 0.40 2.42 16,100 16,700 16,100 780 12,870,000
19/07/2019 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 610 9,821,000
18/07/2019 16,500 -0.10 -0.61 16,600 16,500 16,000 540 8,910,000
17/07/2019 17,200 1.00 5.81 16,200 17,200 16,100 430 7,396,000
16/07/2019 16,700 0.20 1.20 16,500 16,800 16,100 580 9,686,000
15/07/2019 16,600 -0.40 -2.41 17,000 16,600 16,400 1,260 20,916,000
12/07/2019 16,600 -0.70 -4.22 17,300 17,500 16,600 850 14,110,000
11/07/2019 17,300 -0.60 -3.47 17,900 18,000 17,100 1,180 20,414,000
10/07/2019 18,000 0.70 3.89 17,300 18,100 16,700 3,180 57,240,000
09/07/2019 18,000 2.10 11.67 15,900 18,200 15,500 4,840 87,120,000
08/07/2019 15,700 -2.70 -17.20 18,400 16,300 15,700 1,980 31,086,000
05/07/2019 17,300 0.10 0.58 17,200 19,700 17,200 3,920 67,816,000
04/07/2019 17,200 2.20 12.79 15,000 17,200 17,000 1,100 18,920,000
03/07/2019 15,900 2.00 12.58 13,900 15,900 13,800 4,870 77,433,000
02/07/2019 14,000 -0.40 -2.86 14,400 14,800 13,800 1,730 24,220,000
01/07/2019 14,500 1.50 10.34 13,000 14,700 13,900 540 7,830,000
28/06/2019 13,000 -0.70 -5.38 13,700 14,500 12,900 260 3,380,000
27/06/2019 13,200 1.00 7.58 12,200 14,000 13,200 640 8,448,000
26/06/2019 12,200 -1.20 -9.84 13,400 12,200 12,200 30 366,000
25/06/2019 13,500 1.70 12.59 11,800 13,500 12,900 120 1,620,000
24/06/2019 15,700 1.90 12.10 13,800 15,700 11,800 2,010 31,557,000
21/06/2019 13,700 1.10 8.03 12,600 13,900 13,700 40 548,000
20/06/2019 13,000 -0.60 -4.62 13,600 13,000 12,600 640 8,320,000
19/06/2019 14,700 1.90 12.93 12,800 14,700 12,300 30 441,000
18/06/2019 12,800 -0.60 -4.69 13,400 13,000 12,800 170 2,176,000
17/06/2019 13,000 0.40 3.08 12,600 13,900 13,000 40 520,000
14/06/2019 12,900 -0.90 -6.98 13,800 12,900 12,300 20 258,000
13/06/2019 12,900 -0.90 -6.98 13,800 12,900 12,300 20 258,000
07/06/2019 13,800 1.70 12.32 12,100 13,800 13,800 10 138,000
06/06/2019 13,800 1.70 12.32 12,100 13,800 13,800 10 138,000
05/06/2019 12,100 0.10 0.83 12,000 12,100 12,100 150 1,815,000
04/06/2019 12,700 0.30 2.36 12,400 12,900 12,000 610 7,747,000
03/06/2019 12,700 -0.30 -2.36 13,000 12,700 12,300 160 2,032,000
02/06/2019 12,700 -0.30 -2.36 13,000 12,700 12,300 160 2,032,000
31/05/2019 12,700 -0.30 -2.36 13,000 12,700 12,300 160 2,032,000
30/05/2019 13,000 0.90 6.92 12,100 13,000 13,000 10 130,000
29/05/2019 13,000 0.90 6.92 12,100 13,000 13,000 10 130,000
28/05/2019 12,200 -0.60 -4.92 12,800 12,700 12,000 2,060 25,132,000
27/05/2019 12,800 0.10 0.78 12,700 12,800 12,800 500 6,400,000
26/05/2019 12,800 0.10 0.78 12,700 12,800 12,800 500 6,400,000
24/05/2019 12,800 0.10 0.78 12,700 12,800 12,800 500 6,400,000
23/05/2019 12,700 0.20 1.57 12,500 12,700 12,700 10 127,000
22/05/2019 12,500 -0.30 -2.40 12,800 12,500 12,400 200 2,500,000
21/05/2019 12,800 -0.10 -0.78 12,900 12,800 12,800 410 5,248,000
16/05/2019 12,900 0.70 5.43 12,200 12,900 12,900 10 129,000
15/05/2019 12,900 0.70 5.43 12,200 12,900 12,900 10 129,000
14/05/2019 13,000 0.80 6.15 12,200 13,000 10,600 150 1,950,000
13/05/2019 13,000 0.80 6.15 12,200 13,000 10,600 150 1,950,000
12/05/2019 12,300 -0.10 -0.81 12,400 13,000 12,200 1,020 12,546,000
10/05/2019 12,300 -0.10 -0.81 12,400 13,000 12,200 1,020 12,546,000
09/05/2019 12,400 -0.60 -4.84 13,000 12,500 12,400 2,550 31,620,000
06/05/2019 13,000 0.30 2.31 12,700 13,000 13,000 10 130,000
05/05/2019 13,000 0.30 2.31 12,700 13,000 13,000 10 130,000
03/05/2019 13,000 0.30 2.31 12,700 13,000 13,000 10 130,000
02/05/2019 14,000 1.50 10.71 12,500 14,000 12,500 380 5,320,000
01/05/2019 14,000 1.50 10.71 12,500 14,000 12,500 380 5,320,000
30/04/2019 14,000 1.50 10.71 12,500 14,000 12,500 380 5,320,000
29/04/2019 14,000 1.50 10.71 12,500 14,000 12,500 380 5,320,000
28/04/2019 14,000 1.50 10.71 12,500 14,000 12,500 380 5,320,000
26/04/2019 14,000 1.50 10.71 12,500 14,000 12,500 380 5,320,000
25/04/2019 12,500 -0.30 -2.40 12,800 12,500 12,400 1,910 23,875,000
24/04/2019 12,800 -0.20 -1.56 13,000 12,800 12,800 200 2,560,000
22/04/2019 12,900 -0.10 -0.78 13,000 13,000 12,900 2,110 27,219,000
21/04/2019 12,900 -0.10 -0.78 13,000 13,000 12,900 2,110 27,219,000
19/04/2019 12,900 -0.10 -0.78 13,000 13,000 12,900 2,110 27,219,000
16/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150 1,950,000
15/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150 1,950,000
14/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150 1,950,000
12/04/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150 1,950,000
11/04/2019 13,000 0.40 3.08 12,600 13,000 13,000 10 130,000
10/04/2019 12,500 -1.00 -8.00 13,500 13,200 12,500 100 1,250,000
09/04/2019 13,000 0.00 ■■ 0.00 13,000 14,800 13,000 40 520,000
08/04/2019 13,000 0.00 ■■ 0.00 13,000 14,800 13,000 40 520,000
07/04/2019 13,000 -1.40 -10.77 14,400 13,000 13,000 10 130,000
05/04/2019 13,000 -1.40 -10.77 14,400 13,000 13,000 10 130,000
02/04/2019 14,400 -2.50 -17.36 16,900 14,400 14,400 70 1,008,000
01/04/2019 14,400 -2.50 -17.36 16,900 14,400 14,400 70 1,008,000
26/03/2019 16,900 2.10 12.43 14,800 16,900 16,900 10 169,000
25/03/2019 14,800 1.90 12.84 12,900 14,800 14,800 10 148,000
22/03/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 10 129,000
21/03/2019 13,000 0.50 3.85 12,500 13,000 12,500 440 5,720,000
19/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
18/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 700 8,750,000
15/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 610 7,625,000
14/03/2019 12,500 0.30 2.40 12,200 12,500 12,500 260 3,250,000
13/03/2019 12,200 -0.10 -0.82 12,300 12,200 12,200 50 610,000
12/03/2019 12,200 -0.10 -0.82 12,300 12,300 12,200 500 6,100,000
11/03/2019 12,500 -0.40 -3.20 12,900 12,500 12,200 2,650 33,125,000
01/03/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 30 387,000
13/02/2019 12,900 -0.10 -0.78 13,000 13,000 12,900 600 7,740,000
12/02/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
11/02/2019 13,000 0.20 1.54 12,800 13,000 13,000 200 2,600,000
23/01/2019 12,800 -0.20 -1.56 13,000 12,900 12,000 100,000 1,280,000,000
22/01/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 500,000 6,500,000,000
19/01/2019 11,300 -1.90 -16.81 13,200 11,800 11,300 80,000 904,000,000
02/01/2019 13,500 -13.50 -100.00 13,500 0 0 0 0
28/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
27/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
26/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
25/12/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
24/12/2018 13,500 0.50 3.70 13,000 13,500 13,500 3,000 40,500,000
21/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
20/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
19/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
18/12/2018 13,000 0.10 0.77 12,900 13,000 13,000 1,000 13,000,000
17/12/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
14/12/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,700 21,930,000
13/12/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
12/12/2018 12,900 -0.10 -0.78 13,000 12,900 12,900 200 2,580,000
11/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,500 45,500,000
10/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
06/12/2018 13,000 -0.40 -3.08 13,400 13,000 13,000 100 1,300,000
05/12/2018 13,400 -0.10 -0.75 13,500 13,400 13,400 100 1,340,000
04/12/2018 13,500 1.20 8.89 12,300 13,500 13,500 100 1,350,000
03/12/2018 13,400 -0.10 -0.75 13,500 13,400 12,000 500 6,700,000
29/11/2018 14,000 -13.50 -96.43 13,500 0 0 0 0
28/11/2018 14,000 -13.50 -96.43 13,500 0 0 0 0
27/11/2018 14,000 0.50 3.57 13,500 14,000 13,500 4,100 57,400,000
26/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
23/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
22/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
21/11/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 3,600 48,600,000
20/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
19/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
16/11/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
15/11/2018 13,500 0.40 2.96 13,100 13,500 13,500 800 10,800,000
14/11/2018 13,500 0.50 3.70 13,000 13,500 13,000 6,600 89,100,000
13/11/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,500 32,500,000
12/11/2018 13,000 -0.30 -2.31 13,300 13,000 13,000 1,000 13,000,000
09/11/2018 13,500 -13.30 -98.52 13,300 0 0 0 0
08/11/2018 13,500 0.30 2.22 13,200 13,500 13,000 2,500 33,750,000
07/11/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
06/11/2018 13,200 -0.60 -4.55 13,800 13,200 13,200 1,100 14,520,000
05/11/2018 14,600 -14.00 -95.89 14,000 0 0 0 0
02/11/2018 14,600 -14.00 -95.89 14,000 0 0 0 0
01/11/2018 14,600 -14.00 -95.89 14,000 0 0 0 0
31/10/2018 14,600 -14.00 -95.89 14,000 0 0 0 0
30/10/2018 14,600 -14.00 -95.89 14,000 0 0 0 0
29/10/2018 14,600 0.70 4.79 13,900 14,600 13,300 200 2,920,000
26/10/2018 14,600 -13.90 -95.21 13,900 0 0 0 0
25/10/2018 14,600 0.00 ■■ 0.00 14,600 14,600 13,800 3,400 49,640,000
24/10/2018 14,000 -14.60 -104.29 14,600 0 0 0 0
23/10/2018 14,000 -1.00 -7.14 15,000 15,800 14,000 6,700 93,800,000
22/10/2018 15,600 1.10 7.05 14,500 15,600 14,800 15,000 234,000,000
19/10/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 500 7,250,000
18/10/2018 14,000 -1.40 -10.00 15,400 16,400 14,000 10,500 147,000,000
17/10/2018 15,400 1.00 6.49 14,400 15,400 15,400 200 3,080,000
16/10/2018 14,300 -14.40 -100.70 14,400 0 0 0 0
15/10/2018 14,300 0.00 ■■ 0.00 14,300 16,400 14,200 31,400 449,020,000
12/10/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
11/10/2018 14,300 0.40 2.80 13,900 14,300 14,200 200 2,860,000
10/10/2018 14,500 0.60 4.14 13,900 14,500 13,900 1,600 23,200,000
09/10/2018 13,900 0.30 2.16 13,600 13,900 13,900 100 1,390,000
08/10/2018 13,300 0.10 0.75 13,200 14,000 13,300 4,000 53,200,000
05/10/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,300 17,160,000
04/10/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 17,300 228,360,000
03/10/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 10,800 143,640,000
02/10/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
01/10/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,500 46,550,000
28/09/2018 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 3,200 42,560,000
27/09/2018 13,300 0.20 1.50 13,100 13,500 13,300 6,500 86,450,000
26/09/2018 13,000 -13.10 -100.77 13,100 0 0 0 0
25/09/2018 13,000 -0.50 -3.85 13,500 13,300 13,000 3,600 46,800,000
24/09/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,800 37,800,000
21/09/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 6,400 86,400,000
20/09/2018 13,500 -0.50 -3.70 14,000 13,600 13,500 14,900 201,150,000
19/09/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 11,600 162,400,000
18/09/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,700 37,800,000
17/09/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,000 42,000,000
14/09/2018 14,000 0.40 2.86 13,600 14,000 14,000 500 7,000,000
13/09/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
12/09/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
11/09/2018 13,600 -0.10 -0.74 13,700 13,600 13,600 400 5,440,000
10/09/2018 13,500 -13.70 -101.48 13,700 0 0 0 0
07/09/2018 13,500 0.00 ■■ 0.00 13,500 14,000 13,500 27,700 373,950,000
06/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
05/09/2018 13,500 -1.50 -11.11 15,000 13,600 13,500 600 8,100,000
04/09/2018 15,000 0.60 4.00 14,400 15,000 15,000 300 4,500,000
31/08/2018 13,500 -14.40 -106.67 14,400 0 0 0 0
30/08/2018 13,500 -14.40 -106.67 14,400 0 0 0 0
29/08/2018 13,500 -14.40 -106.67 14,400 0 0 0 0
28/08/2018 13,500 0.00 ■■ 0.00 13,500 14,500 13,500 1,100 14,850,000
27/08/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
24/08/2018 13,500 -0.50 -3.70 14,000 13,500 13,500 1,000 13,500,000
23/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
22/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
21/08/2018 14,000 -1.00 -7.14 15,000 14,000 14,000 1,500 21,000,000
20/08/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
17/08/2018 15,000 1.00 6.67 14,000 15,000 15,000 100 1,500,000
16/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
14/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
13/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
10/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
09/08/2018 14,000 -0.20 -1.43 14,200 14,000 14,000 1,000 14,000,000
08/08/2018 15,000 1.50 10.00 13,500 15,500 14,000 9,000 135,000,000
07/08/2018 13,500 -1.50 -11.11 15,000 13,500 13,500 100 1,350,000
06/08/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
03/08/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
02/08/2018 15,000 0.70 4.67 14,300 15,000 15,000 400 6,000,000
01/08/2018 14,300 0.30 2.10 14,000 14,300 14,300 4,500 64,350,000
31/07/2018 14,000 -0.50 -3.57 14,500 14,000 14,000 2,000 28,000,000
30/07/2018 14,000 -14.50 -103.57 14,500 0 0 0 0
27/07/2018 14,000 -1.00 -7.14 15,000 14,900 14,000 9,100 127,400,000
26/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
25/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
24/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
23/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
20/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
19/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
18/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
17/07/2018 15,000 -0.30 -2.00 15,300 15,000 15,000 300 4,500,000
16/07/2018 15,300 -15.30 -100.00 15,300 0 0 0 0
13/07/2018 15,300 -15.30 -100.00 15,300 0 0 0 0
12/07/2018 15,300 0.10 0.65 15,200 15,300 15,300 54,700 836,910,000
11/07/2018 15,000 0.00 ■■ 0.00 15,000 15,900 15,000 80,300 1,204,500,000
10/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,500 22,500,000
09/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
06/07/2018 15,000 1.40 9.33 13,600 15,000 15,000 2,300 34,500,000
05/07/2018 13,500 -1.50 -11.11 15,000 13,600 13,500 200 2,700,000
04/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
03/07/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
02/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
29/06/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
28/06/2018 15,000 -0.60 -4.00 15,600 15,000 14,900 2,200 33,000,000
27/06/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
26/06/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
25/06/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
22/06/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
21/06/2018 15,600 -0.20 -1.28 15,800 15,600 15,600 1,000 15,600,000
20/06/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
19/06/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
18/06/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
15/06/2018 15,800 -0.10 -0.63 15,900 15,800 15,800 800 12,640,000
14/06/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10,000 159,000,000
13/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
12/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
11/06/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 8,800 139,920,000
08/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
07/06/2018 15,900 0.80 5.03 15,100 15,900 15,900 7,000 111,300,000
06/06/2018 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 100 1,510,000
05/06/2018 15,100 -15.10 -100.00 15,100 0 0 0 0
04/06/2018 15,100 -15.10 -100.00 15,100 0 0 0 0
01/06/2018 15,100 -15.10 -100.00 15,100 0 0 0 0
31/05/2018 15,100 -15.10 -100.00 15,100 0 0 0 0
30/05/2018 15,100 -15.10 -100.00 15,100 0 0 0 0
29/05/2018 15,100 0.10 0.66 15,000 15,100 15,100 200 3,020,000
28/05/2018 15,000 -0.90 -6.00 15,900 15,000 14,900 29,200 438,000,000
25/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
24/05/2018 15,900 1.90 11.95 14,000 15,900 15,900 1,700 27,030,000
23/05/2018 14,000 -1.90 -13.57 15,900 14,000 14,000 500 7,000,000
22/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
21/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
18/05/2018 15,900 -1.10 -6.92 17,000 15,900 15,900 1,700 27,030,000
17/05/2018 16,000 0.00 ■■ 0.00 16,000 17,900 16,000 1,000 16,000,000
16/05/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,000 80,000,000
15/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
14/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
11/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
10/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
09/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
08/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
07/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
04/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
03/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
02/05/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
27/04/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
26/04/2018 16,000 -16.00 -100.00 16,000 0 0 0 0
24/04/2018 16,000 -0.10 -0.63 16,100 16,000 16,000 600 9,600,000
23/04/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
20/04/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 2,100 33,810,000
19/04/2018 15,900 -0.10 -0.63 16,000 16,300 15,900 26,100 414,990,000
18/04/2018 16,000 -0.80 -5.00 16,800 16,000 16,000 2,000 32,000,000
13/04/2018 16,500 0.50 3.03 16,000 17,900 16,000 37,200 613,800,000
12/04/2018 16,000 -0.10 -0.63 16,100 16,000 16,000 2,200 35,200,000
11/04/2018 16,100 -0.20 -1.24 16,300 16,100 16,100 2,300 37,030,000
10/04/2018 15,900 0.10 0.63 15,800 16,500 15,900 10,200 162,180,000
09/04/2018 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 1,100 17,600,000
06/04/2018 16,000 0.10 0.63 15,900 16,000 16,000 4,600 73,600,000
05/04/2018 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 5,700 91,200,000
04/04/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,200 35,200,000
03/04/2018 16,000 -0.10 -0.63 16,100 16,000 16,000 400 6,400,000
02/04/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
30/03/2018 16,100 0.10 0.62 16,000 16,100 16,100 100 1,610,000
29/03/2018 16,000 0.10 0.63 15,900 16,000 16,000 2,200 35,200,000
28/03/2018 15,800 0.10 0.63 15,700 16,000 15,800 1,400 22,120,000
27/03/2018 15,600 -15.70 -100.64 15,700 0 0 0 0
26/03/2018 15,600 0.00 ■■ 0.00 15,600 16,000 15,600 8,600 134,160,000
23/03/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 800 12,480,000
22/03/2018 15,500 -0.90 -5.81 16,400 15,700 15,500 12,000 186,000,000
21/03/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,300 5,000 82,000,000
20/03/2018 16,400 1.20 7.32 15,200 16,700 16,300 3,100 50,840,000
19/03/2018 15,200 -15.20 -100.00 15,200 0 0 0 0
16/03/2018 15,200 -0.10 -0.66 15,300 15,300 15,200 1,900 28,880,000
15/03/2018 15,300 -0.50 -3.27 15,800 15,300 15,300 100 1,530,000
14/03/2018 15,800 -0.10 -0.63 15,900 15,800 15,800 400 6,320,000
13/03/2018 15,900 -0.10 -0.63 16,000 15,900 15,900 500 7,950,000
12/03/2018 16,000 0.20 1.25 15,800 16,000 16,000 500 8,000,000
09/03/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 8,100 127,980,000
08/03/2018 15,800 0.30 1.90 15,500 15,800 15,400 13,100 206,980,000
07/03/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 8,500 131,750,000
06/03/2018 15,500 0.40 2.58 15,100 15,500 15,500 16,100 249,550,000
05/03/2018 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 200 3,020,000
02/03/2018 15,100 -0.20 -1.32 15,300 15,200 15,100 1,700 25,670,000
01/03/2018 15,200 -0.40 -2.63 15,600 15,500 15,200 300 4,560,000
28/02/2018 15,800 0.30 1.90 15,500 15,800 15,200 2,700 42,660,000
27/02/2018 15,800 0.60 3.80 15,200 15,800 15,200 900 14,220,000
26/02/2018 15,200 0.10 0.66 15,100 15,200 15,200 5,000 76,000,000
23/02/2018 15,100 -0.50 -3.31 15,600 15,500 15,000 5,300 80,030,000
22/02/2018 15,600 -0.30 -1.92 15,900 15,600 15,600 3,000 46,800,000
21/02/2018 15,900 0.10 0.63 15,800 15,900 15,900 1,000 15,900,000
13/02/2018 15,800 0.60 3.80 15,200 15,800 15,800 100 1,580,000
12/02/2018 15,400 0.40 2.60 15,000 15,400 15,200 5,500 84,700,000
09/02/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
08/02/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,100 16,500,000
07/02/2018 14,700 -0.30 -2.04 15,000 15,100 14,700 5,000 73,500,000
06/02/2018 15,000 -0.10 -0.67 15,100 15,100 14,700 29,400 441,000,000
05/02/2018 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 300 4,530,000
02/02/2018 15,100 -0.10 -0.66 15,200 15,100 15,100 6,300 95,130,000
01/02/2018 15,100 0.00 ■■ 0.00 15,100 15,300 15,100 20,800 314,080,000
31/01/2018 15,100 0.00 ■■ 0.00 15,100 15,300 15,100 1,400 21,140,000
30/01/2018 15,100 -1.20 -7.95 16,300 15,200 15,000 4,300 64,930,000
29/01/2018 16,500 -16.30 -98.79 16,300 0 0 0 0
26/01/2018 16,500 -16.30 -98.79 16,300 0 0 0 0
25/01/2018 16,500 0.70 4.24 15,800 16,500 15,900 14,000 231,000,000
24/01/2018 15,700 0.10 0.64 15,200 15,900 15,700 2,900 45,530,000
23/01/2018 15,900 0.70 4.40 15,200 15,900 15,400 9,100 144,690,000
22/01/2018 15,200 0.10 0.66 15,100 15,200 15,200 1,500 22,800,000
19/01/2018 15,300 0.30 1.96 15,000 15,300 15,100 19,900 304,470,000
18/01/2018 15,000 -0.50 -3.33 15,500 15,100 15,000 5,000 75,000,000
17/01/2018 15,500 -0.10 -0.65 15,600 15,500 15,500 4,800 74,400,000
16/01/2018 16,000 0.20 1.25 15,800 16,000 15,500 3,800 60,800,000
15/01/2018 15,800 0.70 4.43 15,100 15,800 15,800 100 1,580,000
12/01/2018 15,100 -0.50 -3.31 15,600 15,200 15,100 5,100 77,010,000
11/01/2018 15,700 0.30 1.91 15,400 15,800 15,000 7,700 120,890,000
10/01/2018 15,400 -0.40 -2.60 15,800 15,400 15,200 1,100 16,940,000
09/01/2018 15,400 -0.40 -2.60 15,800 15,800 15,400 9,800 150,920,000
08/01/2018 15,800 0.40 2.53 15,400 15,800 15,800 3,500 55,300,000
05/01/2018 15,400 -0.50 -3.25 15,900 15,400 15,300 1,000 15,400,000
04/01/2018 15,900 0.70 4.61 15,700 15,900 15,700 15,000 238,500,000
03/01/2018 15,200 -0.60 -3.80 15,200 15,200 15,200 1,000 15,200,000
02/01/2018 15,000 -0.10 -0.66 15,200 15,800 15,000 17,700 265,500,000
29/12/2017 15,100 -1.10 -6.79 15,500 15,500 15,000 16,000 241,600,000
28/12/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
27/12/2017 16,000 -0.10 -0.62 17,000 17,000 16,000 3,210 51,360,000
26/12/2017 16,500 1.10 7.14 15,500 16,500 15,200 18,530 305,745,000
25/12/2017 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 3,200 49,280,000
22/12/2017 15,200 -0.10 -0.65 15,900 15,900 15,200 6,000 91,200,000
21/12/2017 15,300 -0.20 -1.29 15,300 15,300 15,300 2,200 33,660,000
20/12/2017 16,300 0.30 1.88 15,300 16,300 15,000 2,500 40,750,000
19/12/2017 16,100 2.10 15.00 15,000 16,100 15,000 14,610 235,221,000
18/12/2017 13,300 -2.20 -14.19 15,600 15,800 13,300 40,600 539,980,000
15/12/2017 15,400 -0.30 -1.91 15,700 15,800 15,400 1,700 26,180,000
14/12/2017 15,400 0.00 ■■ 0.00 15,300 15,900 15,300 3,900 60,060,000
13/12/2017 15,400 -0.20 -1.28 15,400 15,400 15,400 1,200 18,480,000
12/12/2017 15,300 -0.30 -1.92 15,400 15,900 15,300 32,200 492,660,000
11/12/2017 15,600 0.10 0.65 15,400 15,900 15,400 17,600 274,560,000
08/12/2017 15,500 -0.30 -1.90 15,500 15,600 15,400 10,200 158,100,000
07/12/2017 15,900 0.60 3.92 16,500 16,500 15,600 925 14,707,500
06/12/2017 15,400 -0.50 -3.14 15,900 15,900 15,200 12,100 186,340,000
05/12/2017 16,600 -0.40 -2.35 17,000 17,000 15,200 18,900 313,740,000
04/12/2017 17,000 1.50 9.68 16,000 17,800 16,000 39,310 668,270,000
01/12/2017 16,000 0.70 4.58 15,300 16,000 15,300 7,400 118,400,000
30/11/2017 15,900 0.40 2.58 15,400 15,900 15,300 4,000 63,600,000
29/11/2017 15,500 0.00 ■■ 0.00 15,400 15,600 15,400 5,010 77,655,000
28/11/2017 15,400 0.00 ■■ 0.00 15,600 15,600 15,200 33,300 512,820,000
27/11/2017 15,300 -0.10 -0.65 15,500 15,500 15,300 8,900 136,170,000
24/11/2017 15,600 0.30 1.96 15,300 15,600 15,100 22,165 345,774,000
23/11/2017 15,300 -0.10 -0.65 15,300 15,600 15,300 46,200 706,860,000
22/11/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
21/11/2017 15,800 0.20 1.28 15,100 15,800 15,100 44,400 701,520,000
20/11/2017 15,500 -0.50 -3.12 16,000 16,000 15,500 445 6,897,500
17/11/2017 16,000 -0.50 -3.03 15,600 16,000 15,500 7,800 124,800,000
16/11/2017 16,500 1.00 6.45 15,300 16,500 15,200 22,200 366,300,000
15/11/2017 15,500 0.30 1.97 15,800 15,800 15,300 17,900 277,450,000
14/11/2017 15,200 -1.40 -8.43 15,200 15,200 15,200 10,000 152,000,000
13/11/2017 16,600 1.20 7.79 15,200 16,600 15,200 19,900 330,340,000
10/11/2017 15,400 -0.10 -0.65 14,600 15,400 14,500 7,100 109,340,000
09/11/2017 15,500 -1.50 -8.82 15,100 15,500 15,100 1,200 18,600,000
08/11/2017 17,000 0.70 4.29 17,000 17,000 16,800 1,100 18,700,000
07/11/2017 16,300 1.20 7.95 16,300 16,300 16,300 100 1,630,000
06/11/2017 15,100 -0.10 -0.66 15,100 15,100 15,100 3,000 45,300,000
03/11/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 5,500 83,600,000
02/11/2017 15,200 0.20 1.33 15,200 15,200 15,100 6,900 104,880,000
01/11/2017 15,000 -0.10 -0.66 15,000 15,000 15,000 800 12,000,000
31/10/2017 15,100 0.00 ■■ 0.00 15,100 15,200 15,100 4,200 63,420,000
30/10/2017 15,100 -0.30 -1.95 15,200 15,200 15,000 17,600 265,760,000
27/10/2017 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 900 13,860,000
26/10/2017 15,400 0.10 0.65 15,200 16,000 15,200 1,300 20,020,000
25/10/2017 15,300 -1.20 -7.27 15,300 15,300 15,300 0 0
24/10/2017 16,500 1.30 8.55 15,200 16,500 15,200 3,231 53,311,500
23/10/2017 15,200 -0.30 -1.94 15,200 15,200 15,200 2,700 41,040,000
20/10/2017 15,500 0.20 1.31 15,500 15,500 15,500 200 3,100,000
19/10/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 2,000 30,600,000
18/10/2017 15,300 -0.20 -1.29 15,300 15,300 15,300 500 7,650,000
17/10/2017 15,500 -0.30 -1.90 15,300 15,500 15,300 6,200 96,100,000
16/10/2017 15,800 0.60 3.95 15,500 15,800 15,000 11,700 184,860,000
13/10/2017 15,200 -0.70 -4.40 15,600 15,600 15,200 6,100 92,720,000
12/10/2017 15,900 0.50 3.25 16,000 16,000 15,500 2,600 41,340,000
11/10/2017 15,400 -0.50 -3.14 15,400 15,400 15,400 0 0
10/10/2017 15,900 0.00 ■■ 0.00 15,300 15,900 15,300 9,000 143,100,000
09/10/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
06/10/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
05/10/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 4,500 71,550,000
04/10/2017 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 10,500 166,950,000
03/10/2017 15,900 -0.10 -0.62 15,900 15,900 15,900 2,100 33,390,000
02/10/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
29/09/2017 16,000 -0.40 -2.44 16,000 16,000 16,000 6,500 104,000,000
28/09/2017 16,400 0.40 2.50 15,900 16,400 15,900 1,400 22,960,000
27/09/2017 16,000 0.00 ■■ 0.00 17,500 17,500 16,000 4,800 76,800,000
26/09/2017 16,000 -0.40 -2.44 16,000 16,000 16,000 23,100 369,600,000
25/09/2017 16,400 0.40 2.50 15,800 16,400 15,800 7,600 124,640,000
22/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,100 17,600,000
21/09/2017 16,000 0.00 ■■ 0.00 16,500 16,700 16,000 10,400 166,400,000
20/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 15,300 244,800,000
19/09/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 6,500 104,000,000
18/09/2017 16,100 0.10 0.63 16,100 16,100 16,100 500 8,050,000
15/09/2017 16,000 -0.10 -0.62 16,100 16,100 16,000 10,300 164,800,000
14/09/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 100 1,610,000
13/09/2017 16,100 -0.10 -0.62 16,100 16,100 16,100 7,100 114,310,000
12/09/2017 16,200 0.10 0.62 16,200 16,200 16,200 219 3,547,800
11/09/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,600 25,760,000
08/09/2017 16,100 0.10 0.63 16,100 16,100 16,100 300 4,830,000
07/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/09/2017 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 16,800 268,800,000
05/09/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 6,100 97,600,000
01/09/2017 16,100 -0.70 -4.17 16,000 16,100 16,000 1,800 28,980,000
31/08/2017 16,800 1.00 6.33 16,000 16,800 16,000 26,800 450,240,000
30/08/2017 15,800 -0.20 -1.25 16,000 16,000 15,800 13,400 211,720,000
29/08/2017 16,000 -0.10 -0.62 16,100 16,100 16,000 10,000 160,000,000
28/08/2017 16,100 0.00 ■■ 0.00 16,000 16,200 16,000 30,802 495,912,200
25/08/2017 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 3,400 54,740,000
24/08/2017 16,100 -0.80 -4.73 16,000 16,300 16,000 20,700 333,270,000
23/08/2017 16,900 0.90 5.62 16,100 16,900 16,100 7,800 131,820,000
22/08/2017 16,000 -0.40 -2.44 16,300 16,300 16,000 3,600 57,600,000
21/08/2017 16,400 0.30 1.86 16,000 16,400 16,000 21,000 344,400,000
18/08/2017 16,100 0.00 ■■ 0.00 16,300 16,400 16,000 18,600 299,460,000
17/08/2017 16,100 -0.30 -1.83 16,400 16,400 16,100 4,800 77,280,000
16/08/2017 16,400 0.00 ■■ 0.00 16,000 16,400 16,000 13,500 221,400,000
15/08/2017 16,400 -0.20 -1.20 16,300 16,400 16,300 10,100 165,640,000
14/08/2017 16,600 0.60 3.75 16,000 17,000 16,000 53,100 881,460,000
11/08/2017 16,000 -0.80 -4.76 16,800 16,800 16,000 16,700 267,200,000
10/08/2017 16,800 -0.30 -1.75 16,800 16,800 16,800 300 5,040,000
09/08/2017 17,100 -0.20 -1.16 17,100 17,100 16,800 21,110 360,981,000
08/08/2017 17,300 0.20 1.17 16,900 17,300 16,900 16,300 281,990,000
07/08/2017 17,100 0.20 1.18 16,800 17,100 16,800 31,800 543,780,000
04/08/2017 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 18,300 309,270,000
03/08/2017 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 11,200 189,280,000
02/08/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 7,800 131,820,000
01/08/2017 16,900 0.00 ■■ 0.00 16,900 17,500 16,900 26,400 446,160,000
31/07/2017 16,900 -0.10 -0.59 17,000 17,000 16,700 4,500 76,050,000
28/07/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 8,100 137,700,000
27/07/2017 17,000 0.20 1.19 17,000 17,100 16,900 15,100 256,700,000
26/07/2017 16,800 0.00 ■■ 0.00 17,100 17,100 16,800 8,400 141,120,000
25/07/2017 16,800 -0.20 -1.18 17,100 17,100 16,800 11,200 188,160,000
24/07/2017 17,000 0.00 ■■ 0.00 17,800 17,800 16,900 10,100 171,700,000
21/07/2017 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 5,400 91,800,000
20/07/2017 17,000 -0.90 -5.03 17,100 17,100 17,000 10,500 178,500,000
19/07/2017 17,900 0.80 4.68 17,500 17,900 17,000 6,500 116,350,000
18/07/2017 17,100 0.10 0.59 17,100 17,100 17,000 18,900 323,190,000
17/07/2017 17,000 -1.00 -5.56 17,500 17,500 17,000 6,200 105,400,000
14/07/2017 18,000 0.10 0.56 18,000 18,000 18,000 100 1,800,000
13/07/2017 17,900 0.40 2.29 17,300 17,900 17,300 11,500 205,850,000
12/07/2017 17,500 0.30 1.74 17,200 17,500 17,100 3,100 54,250,000
11/07/2017 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 27,950 480,740,000
10/07/2017 17,200 -1.00 -5.49 18,000 18,000 17,000 41,700 717,240,000
07/07/2017 18,200 -0.60 -3.19 18,100 18,200 18,000 22,602 411,356,400
06/07/2017 18,800 0.30 1.62 18,200 19,000 18,000 25,700 483,160,000
05/07/2017 18,500 1.30 7.56 17,100 19,000 17,100 49,500 915,750,000
04/07/2017 17,200 0.10 0.58 16,900 17,500 16,900 10,400 178,880,000
03/07/2017 17,100 -0.40 -2.29 17,000 17,100 16,800 22,902 391,624,200
30/06/2017 17,500 0.10 0.57 17,000 17,500 16,900 39,910 698,425,000
29/06/2017 17,400 -1.10 -5.95 18,100 18,100 17,000 23,500 408,900,000
28/06/2017 18,500 -0.40 -2.12 19,500 19,500 18,100 23,200 429,200,000
27/06/2017 18,900 -0.40 -2.07 19,400 20,900 18,800 82,012 1,550,026,800
26/06/2017 19,300 2.50 14.88 19,300 19,300 17,500 128,800 2,485,840,000
23/06/2017 16,800 0.10 0.60 16,700 16,800 16,700 16,600 278,880,000
22/06/2017 16,700 -0.10 -0.60 16,800 16,900 16,700 23,200 387,440,000
21/06/2017 16,800 -0.20 -1.18 16,900 17,000 16,700 38,100 640,080,000
20/06/2017 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 18,400 312,800,000
19/06/2017 17,000 0.20 1.19 16,900 17,200 16,800 26,000 442,000,000
16/06/2017 16,800 -0.30 -1.75 16,900 17,000 16,800 37,200 624,960,000
15/06/2017 17,100 0.30 1.79 16,800 17,100 16,700 43,400 742,140,000
14/06/2017 16,800 -0.10 -0.59 17,000 17,000 16,700 29,100 488,880,000
13/06/2017 16,900 -0.10 -0.59 17,000 17,200 16,800 20,500 346,450,000
12/06/2017 17,000 0.40 2.41 16,900 17,000 16,800 22,600 384,200,000
09/06/2017 16,600 0.00 ■■ 0.00 16,600 17,900 16,500 39,500 655,700,000
08/06/2017 16,600 0.00 ■■ 0.00 16,700 16,700 16,500 17,000 282,200,000
07/06/2017 16,600 -0.20 -1.19 16,800 16,800 16,500 29,900 496,340,000
06/06/2017 16,800 -0.20 -1.18 16,800 16,800 16,700 9,900 166,320,000
05/06/2017 17,000 0.10 0.59 16,800 17,000 16,700 14,100 239,700,000
02/06/2017 16,900 0.30 1.81 16,700 16,900 16,600 14,200 239,980,000
01/06/2017 16,600 0.00 ■■ 0.00 16,700 16,700 16,600 26,100 433,260,000
31/05/2017 16,600 -0.10 -0.60 16,900 16,900 16,500 50,705 841,703,000
30/05/2017 16,700 0.10 0.60 16,900 17,000 16,700 45,000 751,500,000
29/05/2017 16,600 -0.50 -2.92 16,900 17,000 16,500 39,500 655,700,000
26/05/2017 17,100 0.30 1.79 16,900 17,100 16,500 45,700 781,470,000
25/05/2017 16,800 -0.40 -2.33 16,900 17,000 16,800 19,400 325,920,000
24/05/2017 17,200 0.60 3.61 16,700 17,200 16,700 38,700 665,640,000
23/05/2017 16,600 -0.10 -0.60 16,700 17,000 16,600 44,685 741,771,000
22/05/2017 16,700 -0.20 -1.18 17,000 17,100 16,600 80,200 1,339,340,000
19/05/2017 16,900 -0.30 -1.74 17,300 17,300 16,900 33,300 562,770,000
18/05/2017 17,200 -0.60 -3.37 17,800 17,800 17,000 30,806 529,863,200
17/05/2017 17,800 1.40 8.54 16,600 18,600 16,100 141,600 2,520,480,000
16/05/2017 16,400 -0.50 -2.96 16,700 16,900 16,300 88,300 1,448,120,000
15/05/2017 16,900 -0.40 -2.31 17,000 17,300 16,500 65,000 1,098,500,000
09/05/2017 17,800 -0.50 -2.73 18,000 18,300 17,500 75,300 1,340,340,000
08/05/2017 18,300 -0.20 -1.08 18,500 18,600 17,800 68,300 1,249,890,000
05/05/2017 18,500 -0.10 -0.54 18,600 18,700 18,000 54,600 1,010,100,000
04/05/2017 18,600 0.00 ■■ 0.00 18,500 18,900 18,100 50,300 935,580,000
03/05/2017 18,600 -0.40 -2.11 18,600 19,000 17,800 76,100 1,415,460,000
28/04/2017 19,000 0.10 0.53 18,200 19,400 18,100 29,900 568,100,000
27/04/2017 18,900 -1.60 -7.80 19,200 20,400 16,700 133,200 2,517,480,000
26/04/2017 20,500 1.50 7.89 19,000 20,800 18,800 91,000 1,865,500,000
25/04/2017 19,000 -0.40 -2.06 19,100 19,300 18,900 70,400 1,337,600,000
24/04/2017 19,400 0.00 ■■ 0.00 19,300 19,600 19,000 26,300 510,220,000
21/04/2017 19,400 -0.90 -4.43 20,600 20,600 19,100 70,700 1,371,580,000
20/04/2017 20,300 -0.70 -3.33 20,000 22,500 19,000 141,050 2,863,315,000
19/04/2017 21,000 2.10 11.11 18,300 21,000 17,700 225,000 4,725,000,000
18/04/2017 18,900 0.30 1.61 18,600 19,100 17,500 63,410 1,198,449,000
17/04/2017 18,600 -0.60 -3.12 19,500 19,500 18,500 32,302 600,817,200
14/04/2017 19,200 -0.30 -1.54 19,400 19,500 18,300 165,500 3,177,600,000
13/04/2017 19,500 0.10 0.52 19,300 20,000 19,100 68,710 1,339,845,000
12/04/2017 19,400 -1.60 -7.62 20,800 20,800 19,100 178,300 3,459,020,000
11/04/2017 21,000 0.60 2.94 20,100 22,000 19,700 88,300 1,854,300,000
10/04/2017 20,400 0.00 ■■ 0.00 20,800 21,900 19,500 132,200 2,696,880,000
07/04/2017 20,400 -0.80 -3.77 22,000 22,000 20,200 224,230 4,574,292,000
05/04/2017 21,200 -2.30 -9.79 23,000 24,000 21,100 312,626 6,627,671,200
04/04/2017 23,500 -1.30 -5.24 25,900 26,800 22,600 129,160 3,035,260,000
03/04/2017 24,800 3.10 14.29 23,500 24,800 21,600 350,221 8,685,480,800
31/03/2017 21,700 1.50 7.43 21,500 21,700 21,500 18,950 411,215,000
30/03/2017 20,200 2.00 10.99 18,200 20,200 17,000 144,520 2,919,304,000
29/03/2017 18,200 -2.80 -13.33 18,700 19,300 16,300 322,000 5,860,400,000
28/03/2017 21,000 -1.00 -4.55 20,600 22,000 17,800 292,101 6,134,121,000
27/03/2017 22,000 1.60 7.84 22,900 23,600 18,100 211,120 4,644,640,000
24/03/2017 20,400 -3.30 -13.92 21,100 24,800 20,300 474,891 9,687,776,400
23/03/2017 23,700 -4.10 -14.75 24,000 25,000 23,700 383,175 9,081,247,500
22/03/2017 27,800 -5.10 -15.50 28,000 28,800 27,800 388,694 10,805,693,200
21/03/2017 32,900 3.60 12.29 30,000 33,300 29,000 318,220 10,469,438,000
20/03/2017 29,300 3.60 14.01 26,000 29,300 26,000 155,000 4,541,500,000
17/03/2017 25,700 2.90 12.72 23,100 25,700 23,000 125,610 3,228,177,000
16/03/2017 22,800 1.70 8.06 22,000 22,800 21,100 99,020 2,257,656,000
15/03/2017 21,100 2.10 11.05 21,100 21,100 16,300 325,821 6,874,823,100
14/03/2017 19,000 2.40 14.46 19,000 19,000 14,300 257,400 4,890,600,000
13/03/2017 16,600 1.10 7.10 16,600 16,600 16,600 36,700 609,220,000
10/03/2017 15,500 1.70 12.32 13,100 15,500 13,100 254,041 3,937,635,500
09/03/2017 13,800 -0.10 -0.72 13,000 13,800 12,700 52,400 723,120,000
08/03/2017 13,900 0.30 2.21 12,600 14,000 12,600 80,500 1,118,950,000
07/03/2017 13,600 0.30 2.26 13,500 13,600 13,300 62,700 852,720,000
06/03/2017 13,300 0.10 0.76 13,300 13,300 12,500 94,706 1,259,589,800
03/03/2017 13,200 -0.30 -2.22 13,400 13,400 11,800 93,402 1,232,906,400
02/03/2017 13,500 0.10 0.75 13,400 13,500 13,400 66,600 899,100,000
01/03/2017 13,400 -0.10 -0.74 13,400 13,500 13,300 117,200 1,570,480,000
28/02/2017 13,500 0.10 0.75 13,400 13,900 13,400 39,400 531,900,000
27/02/2017 13,400 -0.40 -2.90 13,600 13,800 13,300 202,334 2,711,275,600
24/02/2017 13,800 0.50 3.76 13,300 13,900 13,200 137,500 1,897,500,000
23/02/2017 13,300 -0.40 -2.92 13,300 13,700 11,800 95,700 1,272,810,000
22/02/2017 13,700 0.10 0.74 13,700 13,900 13,500 22,100 302,770,000
21/02/2017 13,600 -0.10 -0.73 13,300 13,700 13,300 36,000 489,600,000
20/02/2017 13,700 0.40 3.01 13,500 13,700 13,000 42,110 576,907,000
17/02/2017 13,300 -0.30 -2.21 13,500 13,500 13,300 65,300 868,490,000
16/02/2017 13,600 -0.10 -0.73 13,500 13,600 13,500 41,500 564,400,000
15/02/2017 13,700 0.20 1.48 13,600 13,900 13,600 68,600 939,820,000
14/02/2017 13,500 -0.20 -1.46 13,300 13,800 13,300 68,600 926,100,000
13/02/2017 13,700 -0.20 -1.44 13,400 13,800 13,200 68,900 943,930,000
10/02/2017 13,900 -0.60 -4.14 13,800 13,900 13,000 126,000 1,751,400,000
09/02/2017 14,500 1.20 9.02 13,700 14,500 13,300 62,000 899,000,000
08/02/2017 13,300 -0.10 -0.75 13,500 13,500 13,100 25,400 337,820,000
07/02/2017 13,400 0.10 0.75 13,400 13,500 13,100 37,100 497,140,000
06/02/2017 13,300 0.40 3.10 13,700 13,700 12,700 61,500 817,950,000
03/02/2017 12,900 0.10 0.78 12,800 12,900 12,600 91,200 1,176,480,000
02/02/2017 12,800 -0.50 -3.76 13,400 14,200 12,800 57,610 737,408,000
25/01/2017 13,300 0.30 2.31 12,500 13,500 12,400 63,200 840,560,000
24/01/2017 13,000 0.70 5.69 12,100 13,500 12,000 81,500 1,059,500,000
23/01/2017 12,300 -0.70 -5.38 12,400 12,800 12,200 32,300 397,290,000
20/01/2017 13,000 0.50 4.00 12,500 13,000 11,900 83,500 1,085,500,000
19/01/2017 12,500 0.40 3.31 11,900 12,600 11,800 36,600 457,500,000
18/01/2017 12,100 -0.20 -1.63 12,200 12,300 11,800 57,100 690,910,000
17/01/2017 12,300 0.30 2.50 12,200 12,600 11,800 79,300 975,390,000
16/01/2017 12,000 -0.50 -4.00 12,400 12,700 12,000 69,000 828,000,000
13/01/2017 12,500 -0.30 -2.34 13,000 13,000 12,200 143,100 1,788,750,000
12/01/2017 12,800 -0.30 -2.29 13,100 13,300 12,800 75,700 968,960,000
11/01/2017 13,100 -0.10 -0.76 13,000 13,200 12,700 44,720 585,832,000
10/01/2017 13,200 0.00 ■■ 0.00 12,900 13,400 12,800 94,500 1,247,400,000
09/01/2017 13,200 -0.20 -1.49 12,900 14,000 12,800 51,200 675,840,000
06/01/2017 13,400 0.90 7.20 13,500 14,500 12,600 76,800 1,029,120,000
05/01/2017 12,500 -0.30 -2.34 12,800 14,700 12,500 197,100 2,463,750,000
04/01/2017 12,800 -0.70 -5.19 14,200 14,400 12,200 66,500 851,200,000
03/01/2017 13,500 -1.20 -8.16 13,000 15,200 12,800 36,004 486,054,000
30/12/2016 14,700 -1.80 -10.91 14,100 16,000 14,100 59,516 874,885,200
29/12/2016 16,500 -1.30 -7.30 17,000 17,000 16,500 42,560 702,240,000
28/12/2016 17,800 -3.10 -14.83 23,500 23,800 17,800 148,920 2,650,776,000
27/12/2016 20,900 2.70 14.84 20,900 20,900 20,900 62,200 1,299,980,000
26/12/2016 18,200 2.30 14.47 18,200 18,200 17,900 74,100 1,348,620,000
23/12/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 164,300 2,612,370,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp