Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 955.89 -2.70 (-0.28%)
  • HNX-Index 106.82 -0.32 (-0.30%)
  • UPCOM-Index 53.34 -0.44 (-0.82%)
CTCP Cảng Sài Gòn
Saigon Port Join Stock Company
Mã CK:      SGP      8.90      -0.10 (-1.12%)      (cập nhật 04:30 10/12/2018)
Đang giao dịch
SGP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
10/12/2018 8,900 -0.10 -1.12 9,000 8,900 8,900 500 4,450,000
07/12/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
06/12/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
05/12/2018 9,000 -0.90 -10.00 9,900 9,000 9,000 200 1,800,000
04/12/2018 9,900 1.20 12.12 8,700 9,900 9,900 1,100 10,890,000
03/12/2018 8,600 -0.90 -10.47 9,500 10,200 8,600 21,100 181,460,000
30/11/2018 10,000 0.20 2.00 9,800 11,200 8,400 3,700 37,000,000
29/11/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
28/11/2018 9,800 1.20 12.24 8,600 9,800 9,800 500 4,900,000
27/11/2018 8,500 -8.60 -101.18 8,600 0 0 0 0
26/11/2018 8,500 -8.60 -101.18 8,600 0 0 0 0
23/11/2018 8,500 -0.50 -5.88 9,000 9,000 8,500 4,300 36,550,000
22/11/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
21/11/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
20/11/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
19/11/2018 9,000 0.10 1.11 8,900 9,000 8,900 700 6,300,000
16/11/2018 8,900 -0.10 -1.12 9,000 8,900 8,900 100 890,000
15/11/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
14/11/2018 9,000 0.60 6.67 8,400 9,000 9,000 700 6,300,000
13/11/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 400 3,360,000
12/11/2018 8,500 -0.20 -2.35 8,700 8,500 8,300 6,300 53,550,000
09/11/2018 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 5,900 50,740,000
08/11/2018 8,600 -0.10 -1.16 8,700 8,600 8,600 500 4,300,000
07/11/2018 8,700 -0.50 -5.75 9,200 8,800 8,700 1,100 9,570,000
06/11/2018 9,200 0.60 6.52 8,600 9,200 9,200 1,000 9,200,000
05/11/2018 8,700 0.00 ■■ 0.00 8,700 8,700 7,500 36,200 314,940,000
02/11/2018 8,700 -0.10 -1.15 8,800 8,700 8,700 400 3,480,000
01/11/2018 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 9,400 81,780,000
31/10/2018 8,700 0.30 3.45 8,400 8,800 8,700 13,000 113,100,000
30/10/2018 8,600 0.00 ■■ 0.00 8,600 9,600 8,100 3,600 30,960,000
29/10/2018 9,000 -0.50 -5.56 9,500 9,000 8,600 4,100 36,900,000
26/10/2018 9,500 1.10 11.58 8,400 9,500 9,500 100 950,000
25/10/2018 9,000 -0.10 -1.11 9,100 9,000 8,200 3,500 31,500,000
24/10/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
23/10/2018 9,100 0.10 1.10 9,000 9,100 9,000 2,000 18,200,000
22/10/2018 9,700 0.80 8.25 8,900 9,700 9,000 9,200 89,240,000
19/10/2018 8,900 -0.50 -5.62 9,400 8,900 8,900 400 3,560,000
18/10/2018 9,400 0.10 1.06 9,300 9,400 9,400 100 940,000
17/10/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
16/10/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
15/10/2018 9,300 0.30 3.23 9,000 9,500 8,900 9,300 86,490,000
12/10/2018 9,200 0.20 2.17 9,000 9,300 8,700 22,700 208,840,000
11/10/2018 9,500 0.10 1.05 9,400 9,500 9,000 7,100 67,450,000
10/10/2018 9,800 -9.40 -95.92 9,400 0 0 0 0
09/10/2018 9,800 -9.40 -95.92 9,400 0 0 0 0
08/10/2018 9,800 -9.40 -95.92 9,400 0 0 0 0
05/10/2018 9,800 0.60 6.12 9,200 9,800 9,300 11,100 108,780,000
04/10/2018 8,900 0.60 6.74 8,300 9,500 8,900 8,800 78,320,000
03/10/2018 8,300 -0.70 -8.43 9,000 8,300 8,300 2,000 16,600,000
02/10/2018 9,000 0.10 1.11 8,900 9,000 9,000 2,500 22,500,000
01/10/2018 8,900 -0.40 -4.49 9,300 9,000 8,900 3,300 29,370,000
28/09/2018 9,900 0.00 ■■ 0.00 9,900 11,200 8,900 7,100 70,290,000
27/09/2018 9,800 -0.10 -1.02 9,900 9,900 9,800 200 1,960,000
26/09/2018 9,900 0.40 4.04 9,500 9,900 9,900 100 990,000
25/09/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
24/09/2018 9,300 0.20 2.15 9,100 10,200 9,300 1,200 11,160,000
21/09/2018 9,300 -0.60 -6.45 9,900 9,300 9,000 3,400 31,620,000
20/09/2018 10,000 0.60 6.00 9,400 10,000 9,800 400 4,000,000
19/09/2018 9,500 0.90 9.47 8,600 9,500 8,900 1,600 15,200,000
18/09/2018 8,600 -0.80 -9.30 9,400 8,600 8,600 1,700 14,620,000
17/09/2018 9,600 -9.40 -97.92 9,400 0 0 0 0
14/09/2018 9,600 1.20 12.50 8,400 9,600 9,000 2,100 20,160,000
13/09/2018 9,500 0.30 3.16 9,200 9,500 8,000 6,900 65,550,000
12/09/2018 9,200 0.30 3.26 8,900 9,200 9,000 2,300 21,160,000
11/09/2018 9,000 0.20 2.22 8,800 9,000 8,700 3,000 27,000,000
10/09/2018 8,800 -1.00 -11.36 9,800 8,800 8,800 1,200 10,560,000
07/09/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
06/09/2018 9,800 0.20 2.04 9,600 9,800 9,800 200 1,960,000
05/09/2018 10,000 0.10 1.00 9,900 10,000 9,600 1,100 11,000,000
04/09/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
31/08/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 2,200 21,780,000
30/08/2018 9,900 -0.10 -1.01 10,000 9,900 9,900 300 2,970,000
29/08/2018 10,400 -10.00 -96.15 10,000 0 0 0 0
28/08/2018 10,400 0.50 4.81 10,000 10,400 9,600 200 2,080,000
27/08/2018 9,900 -0.10 -1.01 10,000 9,900 9,900 1,000 9,900,000
24/08/2018 9,900 -0.10 -1.01 10,000 10,000 9,900 3,900 38,610,000
23/08/2018 10,000 -0.50 -5.00 10,500 10,100 10,000 8,300 83,000,000
22/08/2018 10,400 0.10 0.96 10,300 10,600 10,400 5,800 60,320,000
21/08/2018 10,500 1.00 9.52 9,500 10,500 9,800 9,000 94,500,000
20/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
17/08/2018 9,500 -0.20 -2.11 9,700 9,500 9,500 2,500 23,750,000
16/08/2018 10,400 0.00 ■■ 0.00 10,400 11,300 8,900 16,200 168,480,000
15/08/2018 10,500 1.10 10.48 9,400 10,500 10,300 500 5,250,000
14/08/2018 9,400 -0.60 -6.38 10,000 9,400 9,400 700 6,580,000
13/08/2018 10,000 0.30 3.00 9,700 10,000 10,000 200 2,000,000
10/08/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 5,300 51,410,000
09/08/2018 9,400 0.30 3.19 9,100 10,200 9,400 1,700 15,980,000
08/08/2018 9,500 -0.40 -4.21 9,900 9,500 8,900 5,500 52,250,000
07/08/2018 9,900 0.60 6.06 9,300 9,900 9,900 200 1,980,000
06/08/2018 9,300 -0.20 -2.15 9,500 9,300 9,300 1,700 15,810,000
03/08/2018 9,500 0.40 4.21 9,100 9,700 9,500 7,100 67,450,000
02/08/2018 9,000 -0.20 -2.22 9,200 9,100 9,000 1,500 13,500,000
01/08/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,000 9,200,000
31/07/2018 9,200 -0.30 -3.26 9,500 9,300 9,100 31,800 292,560,000
30/07/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,100 48,450,000
27/07/2018 10,000 0.80 8.00 9,200 10,400 8,200 19,900 199,000,000
26/07/2018 8,700 -0.60 -6.90 9,300 9,900 8,700 9,000 78,300,000
25/07/2018 9,900 1.10 11.11 8,800 10,100 7,800 14,000 138,600,000
24/07/2018 8,600 -1.20 -13.95 9,800 9,000 8,500 38,000 326,800,000
23/07/2018 9,900 -0.30 -3.03 10,200 9,900 9,600 18,000 178,200,000
20/07/2018 10,200 0.10 0.98 10,100 10,200 10,200 4,600 46,920,000
19/07/2018 10,000 0.10 1.00 9,900 10,900 10,000 6,200 62,000,000
18/07/2018 9,900 0.30 3.03 9,600 9,900 9,900 3,000 29,700,000
17/07/2018 9,800 0.10 1.02 9,700 9,900 9,400 8,200 80,360,000
16/07/2018 9,900 0.40 4.04 9,500 9,900 9,300 6,700 66,330,000
13/07/2018 10,200 1.10 10.78 9,100 10,200 9,200 3,400 34,680,000
12/07/2018 10,200 0.00 ■■ 0.00 10,200 10,200 9,000 3,200 32,640,000
11/07/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
10/07/2018 10,200 -0.90 -8.82 11,100 10,300 10,200 9,800 99,960,000
09/07/2018 11,100 -0.40 -3.60 11,500 11,100 11,100 1,000 11,100,000
06/07/2018 11,200 -11.50 -102.68 11,500 0 0 0 0
05/07/2018 11,200 0.10 0.89 11,100 11,800 11,200 200 2,240,000
04/07/2018 11,000 -0.40 -3.64 11,400 11,700 10,100 5,300 58,300,000
03/07/2018 11,700 0.60 5.13 11,100 11,800 9,500 15,500 181,350,000
02/07/2018 11,400 -0.40 -3.51 11,800 11,400 11,400 100 1,140,000
29/06/2018 11,800 0.40 3.39 11,400 11,800 11,400 1,100 12,980,000
28/06/2018 11,400 0.40 3.51 11,000 11,400 11,400 100 1,140,000
27/06/2018 11,000 -0.40 -3.64 11,400 11,000 11,000 300 3,300,000
26/06/2018 11,400 -2.00 -17.54 13,400 11,400 11,400 2,300 26,220,000
25/06/2018 12,300 -13.40 -108.94 13,400 0 0 0 0
22/06/2018 12,300 0.40 3.25 11,900 13,500 12,300 3,100 38,130,000
21/06/2018 11,700 -11.90 -101.71 11,900 0 0 0 0
20/06/2018 11,700 -11.90 -101.71 11,900 0 0 0 0
19/06/2018 11,700 0.70 5.98 11,000 11,900 11,700 3,100 36,270,000
18/06/2018 11,000 -0.80 -7.27 11,800 11,000 11,000 1,400 15,400,000
15/06/2018 11,800 0.70 5.93 11,100 11,900 11,700 6,900 81,420,000
14/06/2018 11,100 -1.80 -16.22 12,900 11,100 11,100 300 3,330,000
13/06/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
12/06/2018 12,900 1.10 8.53 11,800 12,900 12,900 1,100 14,190,000
11/06/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
08/06/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
07/06/2018 11,800 0.30 2.54 11,500 11,800 11,800 200 2,360,000
06/06/2018 11,000 0.30 2.73 10,700 12,000 11,000 4,100 45,100,000
05/06/2018 10,600 -1.70 -16.04 12,300 12,600 10,600 11,000 116,600,000
04/06/2018 12,300 0.90 7.32 11,400 12,300 12,300 1,200 14,760,000
01/06/2018 11,300 1.30 11.50 10,000 11,400 11,300 500 5,650,000
31/05/2018 10,500 -10.00 -95.24 10,000 0 0 0 0
30/05/2018 10,500 -1.20 -11.43 11,700 11,600 10,000 10,100 106,050,000
29/05/2018 11,000 -11.70 -106.36 11,700 0 0 0 0
28/05/2018 11,000 -0.40 -3.64 11,400 13,000 11,000 1,800 19,800,000
25/05/2018 11,400 0.40 3.51 11,000 11,400 11,400 2,000 22,800,000
24/05/2018 11,000 -1.60 -14.55 12,600 11,000 11,000 1,000 11,000,000
23/05/2018 12,600 1.60 12.70 11,000 12,600 12,600 900 11,340,000
22/05/2018 11,000 -1.00 -9.09 12,000 11,000 11,000 1,000 11,000,000
21/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
18/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
17/05/2018 12,000 0.50 4.17 11,500 12,000 12,000 900 10,800,000
16/05/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
15/05/2018 11,500 0.50 4.35 11,000 11,500 11,400 1,800 20,700,000
14/05/2018 11,000 0.10 0.91 10,900 11,000 11,000 3,100 34,100,000
11/05/2018 10,900 -10.90 -100.00 10,900 0 0 0 0
10/05/2018 10,900 0.50 4.59 10,400 10,900 10,900 100 1,090,000
09/05/2018 10,400 -1.40 -13.46 11,800 10,400 10,400 500 5,200,000
08/05/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
07/05/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
04/05/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
03/05/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 4,300 50,740,000
02/05/2018 11,800 0.30 2.54 11,500 11,800 11,500 10,400 122,720,000
27/04/2018 11,500 0.30 2.61 11,200 12,000 11,500 7,000 80,500,000
26/04/2018 11,200 -0.50 -4.46 11,700 11,300 11,200 3,500 39,200,000
24/04/2018 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 1,700 19,890,000
23/04/2018 11,600 -0.20 -1.72 11,800 11,900 11,600 8,900 103,240,000
20/04/2018 11,900 0.30 2.52 11,600 11,900 11,800 12,400 147,560,000
19/04/2018 11,600 -0.20 -1.72 11,800 11,600 11,600 12,000 139,200,000
18/04/2018 11,700 -0.20 -1.71 11,900 11,800 11,700 1,600 18,720,000
13/04/2018 12,000 -0.40 -3.33 12,400 12,400 12,000 4,800 57,600,000
12/04/2018 12,200 0.10 0.82 12,100 12,500 12,200 5,200 63,440,000
11/04/2018 12,000 0.20 1.67 11,800 12,400 12,000 11,600 139,200,000
10/04/2018 11,700 -1.00 -8.55 12,700 12,000 11,700 1,400 16,380,000
09/04/2018 12,000 -1.60 -13.33 13,600 13,000 12,000 1,300 15,600,000
06/04/2018 13,000 0.80 6.15 12,200 13,900 13,000 300 3,900,000
05/04/2018 12,300 -12.20 -99.19 12,200 0 0 0 0
04/04/2018 12,300 0.30 2.44 12,000 12,500 11,500 5,100 62,730,000
03/04/2018 12,000 -0.50 -4.17 12,500 12,000 12,000 2,000 24,000,000
02/04/2018 12,200 -12.50 -102.46 12,500 0 0 0 0
30/03/2018 12,200 -0.30 -2.46 12,500 12,500 12,200 18,600 226,920,000
29/03/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 30,600 382,500,000
28/03/2018 12,400 0.40 3.23 12,000 13,000 12,000 37,600 466,240,000
27/03/2018 12,000 -0.40 -3.33 12,400 12,000 11,500 15,300 183,600,000
26/03/2018 12,400 0.50 4.03 11,900 12,500 11,700 13,100 162,440,000
23/03/2018 12,000 0.90 7.50 11,100 12,000 11,100 34,800 417,600,000
22/03/2018 11,100 -0.80 -7.21 11,900 11,200 11,000 13,100 145,410,000
21/03/2018 12,000 -11.90 -99.17 11,900 0 0 0 0
20/03/2018 12,000 -11.90 -99.17 11,900 0 0 0 0
19/03/2018 12,000 0.50 4.17 11,500 12,000 11,500 12,300 147,600,000
16/03/2018 12,500 1.00 8.00 11,500 12,700 11,200 11,400 142,500,000
15/03/2018 11,500 -0.50 -4.35 12,000 12,000 11,500 4,600 52,900,000
14/03/2018 11,800 -0.20 -1.69 12,000 13,500 11,800 6,600 77,880,000
13/03/2018 12,000 -0.50 -4.17 12,500 12,000 12,000 6,500 78,000,000
12/03/2018 12,400 -0.20 -1.61 12,600 12,600 12,400 33,600 416,640,000
09/03/2018 12,600 -0.10 -0.79 12,700 12,600 12,600 600 7,560,000
08/03/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 19,200 245,760,000
07/03/2018 12,800 0.00 ■■ 0.00 12,800 12,900 12,600 12,000 153,600,000
06/03/2018 12,800 0.00 ■■ 0.00 12,800 13,000 12,000 21,800 279,040,000
05/03/2018 12,900 0.10 0.78 12,800 13,000 12,500 33,900 437,310,000
02/03/2018 12,800 -0.70 -5.47 13,500 13,300 12,500 41,300 528,640,000
01/03/2018 13,200 0.00 ■■ 0.00 13,200 13,800 13,200 19,200 253,440,000
28/02/2018 13,400 0.20 1.49 13,200 14,200 12,600 71,600 959,440,000
27/02/2018 13,000 -0.80 -6.15 13,800 13,500 12,500 71,300 926,900,000
26/02/2018 13,900 1.40 10.07 12,500 14,200 12,500 46,700 649,130,000
23/02/2018 12,500 0.30 2.40 12,200 12,700 12,500 17,800 222,500,000
22/02/2018 12,500 1.60 12.80 10,900 12,500 11,000 63,800 797,500,000
21/02/2018 11,000 0.70 6.36 10,300 11,600 10,300 54,900 603,900,000
13/02/2018 11,000 1.20 10.91 9,800 11,000 10,200 48,200 530,200,000
12/02/2018 9,800 1.20 12.24 8,600 9,800 9,800 1,000 9,800,000
09/02/2018 8,600 -1.10 -12.79 9,700 8,600 8,600 2,300 19,780,000
08/02/2018 9,700 -0.20 -2.06 9,900 9,700 9,700 900 8,730,000
07/02/2018 9,900 1.10 11.11 8,800 10,100 8,900 36,100 357,390,000
06/02/2018 8,800 -1.10 -12.50 9,900 8,800 8,800 2,000 17,600,000
05/02/2018 9,700 -0.30 -3.09 10,000 10,000 9,700 19,100 185,270,000
02/02/2018 10,000 0.00 ■■ 0.00 10,000 10,100 9,700 28,100 281,000,000
01/02/2018 10,000 -0.10 -1.00 10,100 10,100 10,000 42,000 420,000,000
31/01/2018 10,100 0.30 2.97 9,800 10,100 10,100 3,200 32,320,000
30/01/2018 9,800 -0.70 -7.14 10,500 10,000 9,800 13,000 127,400,000
29/01/2018 10,600 1.30 12.26 9,300 10,600 10,100 29,200 309,520,000
26/01/2018 9,200 -0.90 -9.78 10,100 9,300 9,200 600 5,520,000
25/01/2018 10,000 0.20 2.00 9,800 10,200 10,000 17,000 170,000,000
23/01/2018 10,100 0.90 8.91 9,200 10,100 9,200 11,200 113,120,000
22/01/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 14,700 136,710,000
19/01/2018 9,500 0.20 2.11 9,300 9,500 9,000 10,000 95,000,000
18/01/2018 9,300 -0.60 -6.45 9,900 9,400 9,300 1,400 13,020,000
17/01/2018 9,700 -0.30 -3.09 10,000 10,000 9,700 1,600 15,520,000
16/01/2018 10,100 -0.10 -0.99 10,200 10,100 9,100 21,000 212,100,000
15/01/2018 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 14,200 144,840,000
12/01/2018 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 9,600 96,960,000
11/01/2018 10,400 0.20 1.92 10,200 10,400 9,400 12,000 124,800,000
10/01/2018 10,300 -0.10 -0.97 10,400 11,000 9,900 12,800 131,840,000
09/01/2018 10,000 0.70 7.00 9,300 10,600 9,000 45,300 453,000,000
08/01/2018 9,400 -0.80 -8.51 10,200 9,400 9,000 2,800 26,320,000
05/01/2018 10,000 0.00 ■■ 0.00 10,000 10,400 10,000 11,500 115,000,000
04/01/2018 10,100 0.10 0.99 10,000 10,100 10,000 5,400 54,540,000
03/01/2018 9,900 -0.10 -1.01 10,000 10,100 9,900 11,000 108,900,000
02/01/2018 10,200 1.30 12.75 8,900 10,200 9,000 49,400 503,880,000
29/12/2017 8,900 0.20 2.30 8,500 9,000 8,500 10,500 93,450,000
28/12/2017 8,700 -0.20 -2.25 8,700 8,700 8,700 700 6,090,000
27/12/2017 8,900 0.30 3.49 8,900 8,900 8,900 100 890,000
26/12/2017 8,600 -0.30 -3.37 8,600 8,600 8,600 500 4,300,000
25/12/2017 8,900 -0.40 -4.30 8,900 8,900 8,900 100 890,000
22/12/2017 9,200 0.50 5.75 9,400 9,400 9,200 2,000 18,400,000
21/12/2017 8,900 0.20 2.30 8,700 8,900 8,700 4,300 38,270,000
20/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 3,300 28,710,000
19/12/2017 9,400 0.70 8.05 8,700 9,400 8,700 2,100 19,740,000
18/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
14/12/2017 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 3,000 26,100,000
13/12/2017 8,700 -0.20 -2.25 8,800 8,800 8,700 1,700 14,790,000
12/12/2017 8,900 0.30 3.49 8,700 8,900 8,700 700 6,230,000
11/12/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 4,200 36,120,000
08/12/2017 8,700 -0.10 -1.14 8,700 8,700 8,700 1,300 11,310,000
07/12/2017 8,800 0.10 1.15 9,500 9,500 8,800 1,800 15,840,000
06/12/2017 8,600 -0.10 -1.15 8,700 8,800 8,600 11,100 95,460,000
05/12/2017 8,500 -0.40 -4.49 8,900 8,900 8,500 10,500 89,250,000
04/12/2017 8,800 -0.10 -1.12 8,900 8,900 8,800 9,500 83,600,000
01/12/2017 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 12,900 116,100,000
30/11/2017 9,000 -0.10 -1.10 9,000 9,000 8,900 15,400 138,600,000
29/11/2017 9,000 -0.10 -1.10 9,100 9,100 9,000 6,900 62,100,000
28/11/2017 9,000 0.00 ■■ 0.00 9,100 9,400 9,000 15,600 140,400,000
27/11/2017 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 2,300 20,930,000
24/11/2017 9,100 -0.20 -2.15 9,300 9,300 9,000 4,400 40,040,000
23/11/2017 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 2,800 26,320,000
22/11/2017 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 24,500 232,750,000
21/11/2017 9,300 0.00 ■■ 0.00 9,400 9,600 9,300 10,500 97,650,000
20/11/2017 9,300 0.20 2.20 9,200 9,300 9,200 6,100 56,730,000
17/11/2017 9,100 0.10 1.11 9,000 9,500 9,000 18,500 168,350,000
16/11/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 2,300 20,700,000
15/11/2017 9,200 0.40 4.55 8,900 9,600 8,900 41,100 378,120,000
14/11/2017 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 20,300 178,640,000
13/11/2017 8,800 0.10 1.15 9,000 9,000 8,500 18,500 162,800,000
10/11/2017 8,700 0.00 ■■ 0.00 8,500 8,800 8,400 11,600 100,920,000
09/11/2017 8,700 -0.20 -2.25 8,800 8,800 8,700 3,100 26,970,000
08/11/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/11/2017 8,900 0.50 5.95 8,800 8,900 8,800 8,200 72,980,000
06/11/2017 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 900 7,560,000
03/11/2017 8,400 -0.30 -3.45 8,700 8,700 8,400 6,000 50,400,000
02/11/2017 8,700 0.30 3.57 8,800 8,800 8,700 11,800 102,660,000
01/11/2017 8,400 -0.20 -2.33 8,900 8,900 8,400 4,500 37,800,000
31/10/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
30/10/2017 8,600 -0.30 -3.37 8,600 8,600 8,600 300 2,580,000
27/10/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/10/2017 8,900 0.50 5.95 8,900 8,900 8,900 3,000 26,700,000
25/10/2017 8,400 -0.30 -3.45 8,400 8,500 8,400 13,200 110,880,000
24/10/2017 8,700 -0.10 -1.14 8,700 8,700 8,700 2,900 25,230,000
23/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
20/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
19/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
18/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
17/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 300 2,640,000
16/10/2017 8,800 0.40 4.76 8,600 8,800 8,600 4,200 36,960,000
13/10/2017 8,400 -0.40 -4.55 8,700 8,700 8,400 4,000 33,600,000
12/10/2017 8,800 0.10 1.15 8,800 8,800 8,800 100 880,000
11/10/2017 8,700 0.40 4.82 8,700 8,700 8,700 500 4,350,000
10/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/10/2017 8,300 -0.50 -5.68 8,300 8,300 8,300 100 830,000
06/10/2017 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 35,000 308,000,000
05/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
04/10/2017 8,800 0.50 6.02 8,800 8,800 8,800 500 4,400,000
03/10/2017 8,300 -0.50 -5.68 9,300 9,300 8,300 6,800 56,440,000
02/10/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
27/09/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
26/09/2017 8,800 0.40 4.76 8,500 8,800 8,500 2,100 18,480,000
25/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,000 16,800,000
22/09/2017 8,400 -0.10 -1.18 8,500 8,500 8,300 5,100 42,840,000
21/09/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/09/2017 8,500 -0.30 -3.41 8,500 8,500 8,500 28,700 243,950,000
19/09/2017 8,800 -0.10 -1.12 8,500 8,800 8,500 1,000 8,800,000
18/09/2017 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 5,700 50,730,000
15/09/2017 8,900 0.00 ■■ 0.00 9,000 9,000 8,700 45,200 402,280,000
14/09/2017 8,900 0.60 7.23 8,300 8,900 8,200 12,000 106,800,000
13/09/2017 8,300 -0.40 -4.60 8,500 8,500 8,300 4,000 33,200,000
12/09/2017 8,700 0.20 2.35 8,700 9,000 8,700 9,100 79,170,000
11/09/2017 8,500 0.00 ■■ 0.00 8,400 8,600 8,300 9,400 79,900,000
08/09/2017 8,500 0.10 1.19 8,600 8,600 8,500 4,000 34,000,000
07/09/2017 8,400 -0.60 -6.67 8,500 8,500 8,400 5,100 42,840,000
06/09/2017 9,000 0.60 7.14 8,400 9,000 8,400 17,000 153,000,000
05/09/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 4,000 33,600,000
01/09/2017 8,400 -0.10 -1.18 8,400 8,400 8,400 3,000 25,200,000
31/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 6,700 56,950,000
30/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 12,900 109,650,000
29/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,000 17,000,000
25/08/2017 8,500 -0.50 -5.56 9,000 9,000 8,500 18,000 153,000,000
24/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 20,000 180,000,000
23/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
22/08/2017 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 21,000 189,000,000
21/08/2017 9,000 0.20 2.27 8,500 9,000 8,500 15,000 135,000,000
18/08/2017 8,800 0.30 3.53 8,800 8,800 8,800 0 0
17/08/2017 8,500 -0.20 -2.30 9,000 9,000 8,500 4,300 36,550,000
16/08/2017 8,700 -0.30 -3.33 8,700 8,700 8,700 7,200 62,640,000
15/08/2017 9,000 0.30 3.45 9,000 9,000 9,000 4,000 36,000,000
14/08/2017 8,700 0.30 3.57 8,700 8,700 8,700 8,300 72,210,000
11/08/2017 8,400 -0.40 -4.55 9,100 9,100 8,400 700 5,880,000
10/08/2017 8,800 -0.70 -7.37 8,800 8,800 8,800 5,600 49,280,000
09/08/2017 9,500 0.70 7.95 9,500 9,500 9,500 500 4,750,000
08/08/2017 8,800 -0.20 -2.22 8,900 8,900 8,800 6,900 60,720,000
07/08/2017 9,000 0.30 3.45 9,100 9,100 8,600 18,900 170,100,000
04/08/2017 8,700 -0.30 -3.33 9,700 9,700 8,700 7,200 62,640,000
03/08/2017 9,000 0.50 5.88 8,900 9,000 8,500 29,800 268,200,000
02/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 6,600 56,100,000
31/07/2017 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 3,600 30,600,000
28/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/07/2017 8,500 0.40 4.94 8,500 8,500 8,500 800 6,800,000
25/07/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,100 8,910,000
24/07/2017 8,100 0.00 ■■ 0.00 8,200 8,300 8,100 6,100 49,410,000
21/07/2017 8,100 -0.40 -4.71 8,600 8,600 8,100 1,100 8,910,000
20/07/2017 8,500 -0.20 -2.30 8,500 8,500 8,500 0 0
19/07/2017 8,700 -0.10 -1.14 8,500 8,700 8,500 9,700 84,390,000
18/07/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
17/07/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/07/2017 8,800 -0.20 -2.22 8,800 8,800 8,800 1,500 13,200,000
13/07/2017 9,000 0.50 5.88 8,500 9,000 8,500 3,500 31,500,000
12/07/2017 8,500 -0.40 -4.49 8,500 8,500 8,500 1,000 8,500,000
11/07/2017 8,900 -0.10 -1.11 9,000 9,000 8,800 2,000 17,800,000
10/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/07/2017 9,000 0.60 7.14 9,000 9,000 9,000 200 1,800,000
06/07/2017 8,400 -0.20 -2.33 8,700 8,700 8,400 5,100 42,840,000
05/07/2017 8,600 -0.70 -7.53 9,300 9,300 8,600 12,900 110,940,000
04/07/2017 9,300 -0.20 -2.11 9,500 9,500 9,300 2,600 24,180,000
03/07/2017 9,500 0.30 3.26 9,300 9,500 9,100 19,700 187,150,000
30/06/2017 9,200 0.00 ■■ 0.00 9,200 9,200 7,900 10,800 99,360,000
29/06/2017 9,200 -0.10 -1.08 9,500 9,600 9,000 7,400 68,080,000
28/06/2017 9,300 0.30 3.33 9,400 10,000 9,300 1,700 15,810,000
27/06/2017 9,000 0.00 ■■ 0.00 8,800 9,200 8,800 18,300 164,700,000
26/06/2017 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 600 5,400,000
23/06/2017 9,000 0.00 ■■ 0.00 9,100 9,300 9,000 3,500 31,500,000
22/06/2017 9,000 -0.30 -3.23 9,200 9,300 9,000 3,000 27,000,000
21/06/2017 9,300 -0.10 -1.06 9,400 9,400 9,000 1,300 12,090,000
20/06/2017 9,400 -0.30 -3.09 9,500 9,500 8,800 1,300 12,220,000
19/06/2017 9,700 1.10 12.79 9,000 9,700 9,000 3,700 35,890,000
16/06/2017 8,600 0.00 ■■ 0.00 9,000 9,000 8,600 4,100 35,260,000
15/06/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 8,800 75,680,000
14/06/2017 8,600 0.60 7.50 8,600 8,600 8,600 14,000 120,400,000
13/06/2017 8,000 0.00 ■■ 0.00 8,600 8,600 8,000 1,900 15,200,000
12/06/2017 8,000 -0.30 -3.61 8,300 8,600 8,000 39,300 314,400,000
09/06/2017 8,300 0.00 ■■ 0.00 7,400 8,300 7,400 1,100 9,130,000
08/06/2017 8,300 0.10 1.22 8,300 8,300 8,300 15,200 126,160,000
07/06/2017 8,200 -0.30 -3.53 8,400 8,400 8,200 4,000 32,800,000
06/06/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/06/2017 8,500 0.10 1.19 8,500 8,500 8,500 100 850,000
02/06/2017 8,400 -0.20 -2.33 8,500 8,600 8,400 11,300 94,920,000
01/06/2017 8,600 -0.10 -1.15 8,600 8,600 8,600 1,000 8,600,000
31/05/2017 8,700 0.10 1.16 8,900 8,900 8,700 6,300 54,810,000
30/05/2017 8,600 -0.20 -2.27 9,600 9,600 8,600 22,300 191,780,000
29/05/2017 8,800 -0.50 -5.38 8,700 8,800 8,700 900 7,920,000
26/05/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 500 4,650,000
25/05/2017 9,300 -0.20 -2.11 9,300 9,300 9,300 0 0
24/05/2017 9,500 0.10 1.06 8,700 9,500 8,600 22,000 209,000,000
23/05/2017 9,400 -0.10 -1.05 8,500 9,400 8,500 10,600 99,640,000
22/05/2017 9,500 0.90 10.47 9,000 9,800 9,000 92,600 879,700,000
19/05/2017 8,600 -0.20 -2.27 9,200 9,200 8,600 5,700 49,020,000
18/05/2017 8,800 -0.20 -2.22 9,000 9,000 8,600 3,700 32,560,000
17/05/2017 9,000 0.30 3.45 8,300 9,000 8,300 29,100 261,900,000
16/05/2017 8,700 0.10 1.16 8,300 8,700 8,300 4,800 41,760,000
15/05/2017 8,600 0.60 7.50 8,600 8,700 8,400 25,000 215,000,000
09/05/2017 8,300 0.40 5.06 8,500 8,500 8,300 19,800 164,340,000
08/05/2017 7,900 0.30 3.95 8,000 8,700 7,900 30,200 238,580,000
05/05/2017 7,600 -0.40 -5.00 7,600 7,800 7,600 10,000 76,000,000
04/05/2017 8,000 0.40 5.26 8,000 8,000 8,000 7,500 60,000,000
03/05/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/04/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/04/2017 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 38,800 294,880,000
26/04/2017 7,600 -0.80 -9.52 7,500 7,800 7,500 32,400 246,240,000
25/04/2017 8,400 0.90 12.00 8,400 8,400 8,400 105 882,000
24/04/2017 7,500 -0.10 -1.32 7,500 7,500 7,500 100 750,000
21/04/2017 7,600 0.10 1.33 8,300 8,300 7,600 2,600 19,760,000
20/04/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
19/04/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
18/04/2017 7,500 0.00 ■■ 0.00 8,000 8,000 7,500 5,100 38,250,000
17/04/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,500 11,250,000
14/04/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
13/04/2017 7,500 0.10 1.35 7,500 7,500 7,500 0 0
12/04/2017 7,400 -0.10 -1.33 7,500 7,600 7,400 7,000 51,800,000
11/04/2017 7,500 0.20 2.74 7,500 7,500 7,500 3,300 24,750,000
10/04/2017 7,300 0.10 1.39 7,300 7,300 7,300 1,200 8,760,000
07/04/2017 7,200 -0.60 -7.69 7,200 7,200 7,200 1,200 8,640,000
05/04/2017 7,800 -0.20 -2.50 7,800 7,800 7,800 200 1,560,000
04/04/2017 8,000 0.20 2.56 8,000 8,000 8,000 100 800,000
03/04/2017 7,800 -0.20 -2.50 7,800 7,900 7,800 14,900 116,220,000
31/03/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/03/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
29/03/2017 8,000 0.30 3.90 8,000 8,000 8,000 3,800 30,400,000
28/03/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/03/2017 7,700 0.10 1.32 7,600 7,800 7,600 21,100 162,470,000
24/03/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,100 15,960,000
23/03/2017 7,600 0.10 1.33 7,500 7,600 7,500 7,500 57,000,000
22/03/2017 7,500 -0.10 -1.32 7,600 7,600 7,500 4,400 33,000,000
21/03/2017 7,600 -0.10 -1.30 7,700 7,700 7,500 19,300 146,680,000
20/03/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,002 23,115,400
17/03/2017 7,700 0.10 1.32 7,700 7,700 7,700 600 4,620,000
16/03/2017 7,600 -0.10 -1.30 7,800 7,800 7,600 4,900 37,240,000
15/03/2017 7,700 0.10 1.32 7,700 7,700 7,600 10,002 77,015,400
14/03/2017 7,600 -0.10 -1.30 7,800 7,800 7,600 1,500 11,400,000
13/03/2017 7,700 0.10 1.32 7,600 7,700 7,600 400 3,080,000
10/03/2017 7,600 0.10 1.33 7,700 7,700 7,600 3,970 30,172,000
09/03/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/03/2017 7,500 -0.20 -2.60 7,500 7,500 7,500 2,000 15,000,000
07/03/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 300 2,310,000
06/03/2017 7,700 0.10 1.32 7,600 7,700 7,500 3,900 30,030,000
03/03/2017 7,600 0.00 ■■ 0.00 7,200 7,600 7,200 4,400 33,440,000
02/03/2017 7,600 0.10 1.33 7,600 7,600 7,600 0 0
01/03/2017 7,500 -0.20 -2.60 7,700 7,700 7,400 18,600 139,500,000
28/02/2017 7,700 0.10 1.32 7,900 7,900 7,700 24,500 188,650,000
27/02/2017 7,600 0.40 5.56 7,600 7,600 7,600 0 0
24/02/2017 7,200 -0.30 -4.00 7,700 7,700 7,200 16,200 116,640,000
23/02/2017 7,500 -0.50 -6.25 7,500 7,500 7,500 100 750,000
22/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 17,000 136,000,000
21/02/2017 8,000 0.10 1.27 7,800 8,000 7,800 7,000 56,000,000
20/02/2017 7,900 0.20 2.60 7,700 7,900 7,700 2,300 18,170,000
17/02/2017 7,700 -0.20 -2.53 7,800 7,800 7,700 2,300 17,710,000
16/02/2017 7,900 0.40 5.33 7,000 7,900 7,000 2,100 16,590,000
15/02/2017 7,500 0.00 ■■ 0.00 8,300 8,300 7,400 5,200 39,000,000
14/02/2017 7,500 -0.60 -7.41 8,000 8,000 7,500 700 5,250,000
13/02/2017 8,100 0.10 1.25 8,000 8,900 7,400 8,000 64,800,000
10/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/02/2017 8,000 0.10 1.27 8,000 8,000 8,000 800 6,400,000
08/02/2017 7,900 0.30 3.95 7,500 7,900 7,500 1,500 11,850,000
07/02/2017 7,600 -0.20 -2.56 7,600 7,600 7,500 4,500 34,200,000
06/02/2017 7,800 -0.20 -2.50 8,400 8,400 7,800 3,000 23,400,000
03/02/2017 8,000 0.10 1.27 8,100 8,100 7,400 14,100 112,800,000
02/02/2017 7,900 0.90 12.86 8,100 8,100 7,800 2,300 18,170,000
25/01/2017 7,000 -0.30 -4.11 7,200 7,200 7,000 2,400 16,800,000
24/01/2017 7,300 0.30 4.29 7,300 7,600 7,300 8,700 63,510,000
23/01/2017 7,000 0.50 7.69 7,000 7,000 7,000 100 700,000
20/01/2017 6,500 -0.50 -7.14 6,700 6,700 6,500 3,800 24,700,000
19/01/2017 7,000 -0.70 -9.09 7,900 8,000 7,000 5,300 37,100,000
18/01/2017 7,700 -0.90 -10.47 8,600 8,600 7,700 7,200 55,440,000
17/01/2017 8,600 0.40 4.88 9,200 9,400 8,200 65,600 564,160,000
16/01/2017 8,200 0.90 12.33 8,100 8,200 8,100 5,600 45,920,000
13/01/2017 7,300 1.00 15.87 6,900 7,300 6,900 9,500 69,350,000
12/01/2017 6,300 -0.50 -7.35 6,400 6,500 6,300 2,400 15,120,000
11/01/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 1,700 11,560,000
10/01/2017 6,800 -0.20 -2.86 6,800 6,800 6,800 100 680,000
09/01/2017 7,000 0.40 6.06 7,300 7,300 6,700 800 5,600,000
06/01/2017 6,600 0.20 3.12 6,500 6,700 6,300 1,100 7,260,000
05/01/2017 6,400 -0.20 -3.03 6,500 6,500 6,400 2,200 14,080,000
04/01/2017 6,600 -0.30 -4.35 6,600 6,600 6,600 400 2,640,000
03/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/12/2016 6,900 0.50 7.81 6,900 6,900 6,900 100 690,000
29/12/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,000 12,800,000
28/12/2016 6,400 -0.40 -5.88 6,300 6,500 6,300 2,500 16,000,000
27/12/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 200 1,360,000
26/12/2016 6,800 0.30 4.62 6,800 6,800 6,800 100 680,000
23/12/2016 6,500 0.10 1.56 6,500 6,500 6,500 500 3,250,000
22/12/2016 6,400 -0.20 -3.03 6,600 6,600 6,300 12,400 79,360,000
21/12/2016 6,600 0.30 4.76 6,600 6,600 6,600 4,300 28,380,000
20/12/2016 6,300 -0.70 -10.00 6,900 7,000 6,300 6,800 42,840,000
19/12/2016 7,000 0.30 4.48 6,800 7,100 6,800 23,700 165,900,000
16/12/2016 6,700 0.30 4.69 6,400 6,700 6,400 11,000 73,700,000
15/12/2016 6,400 0.10 1.59 6,400 6,400 6,400 0 0
14/12/2016 6,300 -0.40 -5.97 7,600 7,600 6,300 2,100 13,230,000
13/12/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
12/12/2016 6,700 0.50 8.06 6,700 6,700 6,700 100 670,000
09/12/2016 6,200 -0.10 -1.59 6,200 6,200 6,200 200 1,240,000
08/12/2016 6,300 -0.70 -10.00 6,300 6,300 6,300 3,000 18,900,000
07/12/2016 7,000 0.10 1.45 6,500 7,000 6,500 9,900 69,300,000
06/12/2016 6,900 0.10 1.47 6,900 6,900 6,300 9,300 64,170,000
05/12/2016 6,800 -0.20 -2.86 6,900 6,900 6,800 1,400 9,520,000
02/12/2016 7,000 0.00 ■■ 0.00 8,000 8,000 7,000 5,000 35,000,000
01/12/2016 7,000 -0.80 -10.26 7,000 7,000 7,000 1,000 7,000,000
30/11/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
29/11/2016 7,800 0.40 5.41 7,800 7,800 7,800 100 780,000
28/11/2016 7,400 0.30 4.23 8,000 8,000 7,000 7,600 56,240,000
25/11/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/11/2016 7,100 -0.70 -8.97 7,100 7,100 7,100 600 4,260,000
23/11/2016 7,800 -0.20 -2.50 7,700 7,800 7,000 3,400 26,520,000
22/11/2016 8,000 0.60 8.11 8,000 8,000 8,000 200 1,600,000
21/11/2016 7,400 -0.70 -8.64 8,400 8,400 7,400 5,100 37,740,000
18/11/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
17/11/2016 8,100 0.10 1.25 8,100 8,100 8,100 0 0
16/11/2016 8,000 0.80 11.11 8,200 8,200 8,000 300 2,400,000
15/11/2016 7,200 -0.20 -2.70 7,200 7,200 7,200 3,500 25,200,000
14/11/2016 7,400 -0.10 -1.33 7,300 7,400 7,300 8,800 65,120,000
11/11/2016 7,500 0.20 2.74 7,500 7,500 7,500 100 750,000
10/11/2016 7,300 -0.20 -2.67 7,500 7,700 7,300 5,100 37,230,000
09/11/2016 7,500 0.10 1.35 7,300 7,500 7,300 4,000 30,000,000
08/11/2016 7,400 -0.40 -5.13 7,300 8,000 7,100 7,000 51,800,000
07/11/2016 7,800 0.30 4.00 7,800 8,000 7,800 4,500 35,100,000
04/11/2016 7,500 -0.10 -1.32 7,600 7,700 6,800 9,200 69,000,000
03/11/2016 7,600 -0.10 -1.30 7,400 7,600 7,400 4,300 32,680,000
02/11/2016 7,700 -0.40 -4.94 7,800 7,800 7,400 41,400 318,780,000
01/11/2016 8,100 -0.10 -1.22 8,100 8,100 8,100 5,000 40,500,000
31/10/2016 8,200 0.20 2.50 7,300 8,200 7,300 14,600 119,720,000
28/10/2016 8,000 0.90 12.68 6,600 8,000 6,500 6,300 50,400,000
27/10/2016 7,100 -0.50 -6.58 7,000 7,100 7,000 3,500 24,850,000
26/10/2016 7,600 -0.40 -5.00 7,200 8,400 7,200 17,900 136,040,000
25/10/2016 8,000 -0.50 -5.88 7,800 8,000 7,800 36,300 290,400,000
24/10/2016 8,500 0.50 6.25 7,800 8,500 7,800 5,200 44,200,000
21/10/2016 8,000 -0.20 -2.44 7,900 8,000 7,900 11,400 91,200,000
20/10/2016 8,200 -0.20 -2.38 8,000 8,400 8,000 7,100 58,220,000
19/10/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 3,400 28,560,000
18/10/2016 8,500 0.10 1.19 8,700 8,700 8,500 1,100 9,350,000
17/10/2016 8,400 -0.10 -1.18 8,300 8,400 8,300 3,400 28,560,000
14/10/2016 8,500 0.20 2.41 8,000 8,600 8,000 7,000 59,500,000
13/10/2016 8,300 0.10 1.22 8,300 8,300 8,300 2,000 16,600,000
12/10/2016 8,200 -0.10 -1.20 8,200 8,200 8,200 2,000 16,400,000
11/10/2016 8,300 -0.10 -1.19 8,300 8,300 8,300 7,500 62,250,000
10/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
07/10/2016 8,400 -0.10 -1.18 8,400 8,400 8,400 100 840,000
06/10/2016 8,500 -0.30 -3.41 8,500 8,500 8,400 11,600 98,600,000
05/10/2016 8,800 0.00 ■■ 0.00 8,400 8,900 8,400 5,700 50,160,000
04/10/2016 8,800 0.30 3.53 8,300 8,800 8,200 11,500 101,200,000
03/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 7,200 61,200,000
30/09/2016 8,500 0.20 2.41 8,300 8,500 8,300 5,800 49,300,000
29/09/2016 8,300 -0.70 -7.78 8,800 9,000 8,300 13,100 108,730,000
28/09/2016 9,000 0.10 1.12 9,000 9,000 9,000 3,000 27,000,000
27/09/2016 8,900 0.20 2.30 8,600 8,900 8,600 1,600 14,240,000
26/09/2016 8,700 -0.10 -1.14 8,700 8,700 8,700 1,500 13,050,000
23/09/2016 8,800 -0.10 -1.12 8,600 9,000 8,600 13,300 117,040,000
22/09/2016 8,900 -0.10 -1.11 8,800 8,900 8,800 11,400 101,460,000
21/09/2016 9,000 0.30 3.45 8,800 9,000 8,800 600 5,400,000
20/09/2016 8,700 -0.30 -3.33 8,300 8,700 8,300 4,900 42,630,000
19/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 1,100 9,900,000
16/09/2016 9,000 0.30 3.45 8,600 9,000 8,600 3,900 35,100,000
15/09/2016 8,700 -0.30 -3.33 8,700 8,700 8,700 3,200 27,840,000
14/09/2016 9,000 -0.10 -1.10 8,400 9,000 8,400 6,800 61,200,000
13/09/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 4,100 37,310,000
12/09/2016 9,100 0.10 1.11 9,000 9,100 9,000 2,800 25,480,000
09/09/2016 9,000 -0.20 -2.17 8,900 9,000 8,900 2,900 26,100,000
08/09/2016 9,200 0.10 1.10 9,100 9,200 9,100 4,900 45,080,000
07/09/2016 9,100 -0.10 -1.09 8,500 9,100 8,500 39,200 356,720,000
06/09/2016 9,200 0.10 1.10 8,800 9,200 8,800 8,200 75,440,000
05/09/2016 9,100 0.00 ■■ 0.00 9,000 9,300 8,800 52,800 480,480,000
01/09/2016 9,100 -0.10 -1.09 8,800 9,100 8,800 3,700 33,670,000
31/08/2016 9,200 -0.10 -1.08 9,200 9,200 9,200 1,000 9,200,000
30/08/2016 9,300 0.10 1.09 9,000 9,300 9,000 14,000 130,200,000
29/08/2016 9,200 0.10 1.10 9,100 9,200 9,100 4,000 36,800,000
26/08/2016 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 8,800 80,080,000
25/08/2016 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 2,300 20,930,000
24/08/2016 9,100 -0.40 -4.21 9,300 9,300 9,000 51,100 465,010,000
23/08/2016 9,500 0.50 5.56 9,500 9,900 9,500 2,300 21,850,000
22/08/2016 9,000 -0.20 -2.17 9,000 9,000 9,000 4,300 38,700,000
19/08/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 14,900 137,080,000
18/08/2016 9,200 -0.50 -5.15 9,200 9,200 9,100 12,900 118,680,000
17/08/2016 9,700 0.40 4.30 9,200 9,700 9,000 22,400 217,280,000
16/08/2016 9,300 -0.80 -7.92 9,100 9,300 9,000 15,900 147,870,000
15/08/2016 10,100 0.10 1.00 9,300 10,100 9,300 2,900 29,290,000
12/08/2016 10,000 0.20 2.04 9,700 10,000 9,700 21,500 215,000,000
11/08/2016 9,800 0.60 6.52 10,000 10,200 8,700 33,900 332,220,000
10/08/2016 9,200 -1.10 -10.68 10,300 10,300 9,200 11,200 103,040,000
09/08/2016 10,300 0.20 1.98 11,000 11,000 9,200 9,200 94,760,000
08/08/2016 10,100 1.00 10.99 9,800 10,100 9,800 7,700 77,770,000
05/08/2016 9,100 -0.30 -3.19 8,700 9,100 8,700 7,600 69,160,000
04/08/2016 9,400 -0.60 -6.00 10,000 10,000 9,200 8,100 76,140,000
03/08/2016 10,000 0.00 ■■ 0.00 10,500 10,900 10,000 11,500 115,000,000
02/08/2016 10,000 -0.30 -2.91 10,300 10,400 10,000 5,900 59,000,000
01/08/2016 10,300 0.30 3.00 10,300 10,300 10,300 2,900 29,870,000
29/07/2016 10,000 -0.80 -7.41 10,300 11,000 10,000 45,600 456,000,000
28/07/2016 10,800 -0.30 -2.70 11,200 11,200 10,800 4,100 44,280,000
27/07/2016 11,100 -0.60 -5.13 11,300 11,700 10,300 29,600 328,560,000
26/07/2016 11,700 1.40 13.59 10,700 11,900 10,500 8,600 100,620,000
25/07/2016 10,300 -0.70 -6.36 10,900 11,200 10,300 42,700 439,810,000
22/07/2016 11,000 -1.60 -12.70 12,800 12,800 10,900 25,800 283,800,000
21/07/2016 12,600 0.90 7.69 13,000 13,100 12,000 98,600 1,242,360,000
20/07/2016 11,700 1.40 13.59 10,900 11,700 10,500 32,600 381,420,000
19/07/2016 10,300 0.30 3.00 9,900 10,500 9,900 30,600 315,180,000
18/07/2016 10,000 1.40 16.28 8,500 10,000 8,200 30,500 305,000,000
15/07/2016 8,600 -0.40 -4.44 9,100 9,100 8,600 4,500 38,700,000
14/07/2016 9,000 -0.10 -1.10 9,100 9,200 9,000 15,700 141,300,000
13/07/2016 9,100 0.10 1.11 8,600 9,100 8,600 13,700 124,670,000
12/07/2016 9,000 -0.30 -3.23 9,300 9,300 8,800 13,600 122,400,000
11/07/2016 9,300 -0.20 -2.11 9,600 9,600 9,300 12,200 113,460,000
08/07/2016 9,500 -0.20 -2.06 9,800 9,800 9,500 26,200 248,900,000
07/07/2016 9,700 -0.10 -1.02 9,800 9,900 9,700 6,000 58,200,000
06/07/2016 9,800 0.20 2.08 9,800 9,900 9,500 25,700 251,860,000
05/07/2016 9,600 -0.10 -1.03 9,700 9,700 9,600 8,800 84,480,000
04/07/2016 9,700 0.00 ■■ 0.00 9,500 10,700 9,500 8,900 86,330,000
01/07/2016 9,700 -0.10 -1.02 9,800 10,000 9,500 8,100 78,570,000
30/06/2016 9,800 -0.30 -2.97 9,700 9,800 9,000 30,000 294,000,000
29/06/2016 10,100 -0.20 -1.94 10,200 10,300 9,700 25,300 255,530,000
28/06/2016 10,300 0.50 5.10 10,300 10,300 9,700 8,800 90,640,000
27/06/2016 9,800 -0.60 -5.77 10,000 10,900 9,800 12,300 120,540,000
24/06/2016 10,400 -0.50 -4.59 11,100 11,100 9,800 39,600 411,840,000
23/06/2016 10,900 -0.10 -0.91 11,100 11,100 10,500 6,700 73,030,000
22/06/2016 11,000 0.00 ■■ 0.00 11,400 11,400 11,000 9,600 105,600,000
21/06/2016 11,000 0.30 2.80 11,400 11,400 11,000 15,400 169,400,000
20/06/2016 10,700 -0.20 -1.83 10,900 10,900 10,700 5,700 60,990,000
17/06/2016 10,900 -0.30 -2.68 10,500 10,900 10,500 3,100 33,790,000
16/06/2016 11,200 0.60 5.66 10,500 11,200 10,500 8,700 97,440,000
15/06/2016 10,600 -0.90 -7.83 10,700 11,000 10,600 17,900 189,740,000
14/06/2016 11,500 -0.20 -1.71 11,500 11,600 11,000 15,200 174,800,000
13/06/2016 11,700 0.00 ■■ 0.00 11,800 11,800 11,100 8,600 100,620,000
10/06/2016 11,700 -0.20 -1.68 11,800 11,800 11,700 15,800 184,860,000
09/06/2016 11,900 -0.10 -0.83 11,800 11,900 11,800 52,300 622,370,000
08/06/2016 12,000 0.20 1.69 11,800 12,000 11,700 19,800 237,600,000
07/06/2016 11,800 -0.20 -1.67 12,400 12,400 11,800 6,100 71,980,000
06/06/2016 12,000 -0.30 -2.44 12,100 12,100 11,800 41,900 502,800,000
03/06/2016 12,300 -0.20 -1.60 12,100 12,500 12,000 27,300 335,790,000
02/06/2016 12,500 -0.10 -0.79 12,600 12,600 12,000 25,700 321,250,000
01/06/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 2,300 28,980,000
31/05/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,200 50,900 641,340,000
30/05/2016 12,600 0.10 0.80 12,600 12,600 12,500 47,100 593,460,000
27/05/2016 12,500 -0.20 -1.57 12,500 12,900 12,500 6,100 76,250,000
26/05/2016 12,700 -0.20 -1.55 12,700 12,900 12,100 11,510 146,177,000
25/05/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 20,100 259,290,000
24/05/2016 12,900 -0.10 -0.77 12,900 13,000 12,900 33,700 434,730,000
23/05/2016 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 25,800 335,400,000
20/05/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 5,000 65,000,000
19/05/2016 13,000 -0.40 -2.99 13,000 13,200 13,000 30,500 396,500,000
18/05/2016 13,400 0.20 1.52 13,200 13,500 13,000 47,100 631,140,000
17/05/2016 13,200 -0.20 -1.49 13,200 13,500 12,900 52,500 693,000,000
16/05/2016 13,400 -0.20 -1.47 13,000 13,500 13,000 18,900 253,260,000
13/05/2016 13,600 -0.20 -1.45 13,500 13,600 13,300 15,500 210,800,000
12/05/2016 13,800 1.10 8.66 12,700 14,100 12,700 45,820 632,316,000
11/05/2016 12,700 -0.60 -4.51 13,300 13,300 12,000 24,700 313,690,000
10/05/2016 13,300 0.00 ■■ 0.00 12,400 13,500 12,400 20,200 268,660,000
09/05/2016 13,300 -0.20 -1.48 13,500 14,000 13,300 28,700 381,710,000
06/05/2016 13,500 -0.20 -1.46 13,000 14,000 13,000 73,400 990,900,000
05/05/2016 13,700 -2.00 -12.74 14,800 15,900 13,700 238,700 3,270,190,000
04/05/2016 15,700 -1.30 -7.65 16,000 17,000 15,000 72,300 1,135,110,000
03/05/2016 15,000 2.50 20.00 12,500 15,000 15,000 50,000 750,000,000
02/05/2016 12,500 0.00 ■■ 0.00 12,500 15,000 10,000 70,000 950,000,000
01/05/2016 12,500 0.00 ■■ 0.00 12,500 15,000 10,000 70,000 950,000,000
30/04/2016 12,500 0.00 ■■ 0.00 12,500 15,000 10,000 70,000 950,000,000
29/04/2016 17,000 -0.70 -3.95 17,100 17,400 15,700 139,700 2,374,900,000
28/04/2016 17,700 -1.00 -5.35 20,500 20,500 17,000 83,700 1,481,490,000
27/04/2016 18,700 2.30 14.02 18,800 18,800 17,000 363,000 6,788,100,000
26/04/2016 16,400 0.50 3.14 16,100 16,400 16,000 169,000 2,771,600,000
25/04/2016 15,900 0.00 ■■ 0.00 13,900 16,000 12,300 148,100 2,354,790,000
24/04/2016 12,000 -1.60 -11.76 13,600 14,000 10,000 120,000 1,600,000,000
23/04/2016 13,600 0.00 ■■ 0.00 13,600 14,000 13,200 130,000 1,796,000,000
22/04/2016 13,600 0.13 0.99 13,467 14,000 13,200 130,000 1,796,000,000
21/04/2016 13,467 0.00 ■■ 0.00 13,467 14,000 13,200 140,000 1,928,000,000
20/04/2016 13,467 0.12 0.88 13,350 14,000 13,200 140,000 1,928,000,000
19/04/2016 13,350 0.07 0.53 13,280 14,000 13,000 170,000 2,318,000,000
18/04/2016 13,280 0.00 ■■ 0.00 13,280 14,000 13,000 270,000 3,618,000,000
17/04/2016 13,280 0.18 1.37 13,100 14,000 13,000 270,000 3,618,000,000
16/04/2016 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 170,000 2,218,000,000
15/04/2016 13,100 0.03 0.25 13,067 13,200 13,000 170,000 2,218,000,000
14/04/2016 13,067 0.00 ■■ 0.00 13,067 13,200 13,000 140,000 1,822,000,000
13/04/2016 13,067 0.07 0.52 13,000 13,200 13,000 140,000 1,822,000,000
12/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 130,000 1,690,000,000
11/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100,000 1,300,000,000
10/04/2016 13,000 1.00 8.33 12,000 13,000 13,000 100,000 1,300,000,000
23/03/2016 12,000 -0.25 -2.04 12,250 12,000 12,000 30,000 360,000,000
22/03/2016 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 80,000 985,000,000
21/03/2016 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 80,000 985,000,000
20/03/2016 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 80,000 985,000,000
19/03/2016 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 80,000 985,000,000
18/03/2016 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 80,000 985,000,000
17/03/2016 12,250 0.00 ■■ 0.00 12,250 12,500 12,000 80,000 985,000,000
16/03/2016 12,250 -0.25 -2.00 12,500 12,500 12,000 80,000 985,000,000
15/03/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50,000 625,000,000
14/03/2016 12,500 1.50 13.64 11,000 12,500 12,500 50,000 625,000,000
24/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
23/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
22/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
21/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
20/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
19/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
18/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
17/12/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 30,000 330,000,000
16/12/2015 11,000 0.00 ■■ 0.00 0 11,000 11,000 30,000 330,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.