Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 662.53 +0.27 (+0.04%)
  • HNX-Index 92.64 -0.65 (-0.69%)
  • UPCOM-Index 47.74 +0.11 (+0.22%)
CTCP Kho Vận Tân Cảng
Tan Cang Warehousing Joint Stock Company
Mã CK:      TCW      15.30      ■■ 0 (0%)      (cập nhật 06:15 01/04/2020)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://tancangwarehousing.com.vn/
TCW » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/04/2020 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 630 9,639,000
31/03/2020 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 630 9,639,000
30/03/2020 15,300 -0.60 -3.92 15,900 15,400 15,300 290 4,437,000
29/03/2020 15,800 0.10 0.63 15,700 16,000 15,800 160 2,528,000
27/03/2020 15,800 0.10 0.63 15,700 16,000 15,800 160 2,528,000
26/03/2020 15,700 0.10 0.64 15,600 15,800 15,600 710 11,147,000
25/03/2020 15,600 0.10 0.64 15,500 15,600 15,500 300 4,680,000
24/03/2020 15,700 0.60 3.82 15,100 15,700 15,000 1,660 26,062,000
23/03/2020 14,300 -2.50 -17.48 16,800 17,000 14,300 5,190 74,217,000
22/03/2020 16,800 0.10 0.60 16,700 16,800 16,800 370 6,216,000
20/03/2020 16,800 0.10 0.60 16,700 16,800 16,800 370 6,216,000
19/03/2020 16,700 0.10 0.60 16,600 16,800 16,700 780 13,026,000
18/03/2020 16,600 -0.20 -1.20 16,800 16,800 16,600 320 5,312,000
17/03/2020 16,800 -0.20 -1.19 17,000 17,000 16,800 1,880 31,584,000
16/03/2020 17,000 0.10 0.59 16,900 17,000 16,900 3,800 64,600,000
13/03/2020 16,900 -0.50 -2.96 17,400 16,900 16,900 1,500 25,350,000
12/03/2020 17,300 -17.40 -100.58 17,400 0 0 0 0
11/03/2020 17,300 0.30 1.73 17,000 17,500 17,300 2,700 46,710,000
10/03/2020 18,000 1.00 5.56 17,000 18,000 17,000 240 4,320,000
09/03/2020 17,000 -0.50 -2.94 17,500 17,000 17,000 260 4,420,000
06/03/2020 17,900 0.50 2.79 17,400 17,900 17,400 630 11,277,000
05/03/2020 17,400 0.00 ■■ 0.00 17,400 17,600 17,400 3,000 52,200,000
04/03/2020 17,500 0.50 2.86 17,000 17,500 17,100 680 11,900,000
03/03/2020 17,000 0.10 0.59 16,900 17,100 16,800 1,310 22,270,000
02/03/2020 16,800 -0.20 -1.19 17,000 17,000 16,800 680 11,424,000
28/02/2020 17,000 -0.50 -2.94 17,500 17,400 17,000 1,710 29,070,000
27/02/2020 17,500 0.50 2.86 17,000 17,500 17,400 310 5,425,000
26/02/2020 17,000 0.40 2.35 16,600 17,000 17,000 50 850,000
25/02/2020 17,500 0.00 ■■ 0.00 17,500 17,500 16,500 20,200 353,500,000
24/02/2020 17,500 -0.50 -2.86 18,000 17,500 17,500 210 3,675,000
21/02/2020 18,000 -0.20 -1.11 18,200 18,000 18,000 7,800 140,400,000
20/02/2020 18,000 0.10 0.56 17,900 20,100 17,900 720 12,960,000
19/02/2020 24,000 0.20 0.83 23,800 24,000 23,500 4,520 108,480,000
18/02/2020 23,700 0.20 0.84 23,500 24,000 23,600 2,400 56,880,000
17/02/2020 23,600 0.70 2.97 22,900 23,800 23,100 40,700 960,520,000
15/02/2020 23,100 1.00 4.33 22,100 23,100 22,700 250 5,775,000
14/02/2020 23,100 1.00 4.33 22,100 23,100 22,700 250 5,775,000
13/02/2020 23,100 -0.50 -2.16 23,600 23,100 20,600 750 17,325,000
12/02/2020 23,100 -0.70 -3.03 23,800 23,900 23,000 1,830 42,273,000
11/02/2020 23,700 0.40 1.69 23,300 23,800 23,700 130 3,081,000
10/02/2020 23,800 1.80 7.56 22,000 23,800 22,500 3,450 82,110,000
09/02/2020 22,000 -0.30 -1.36 22,300 22,000 22,000 100 2,200,000
07/02/2020 22,000 -0.30 -1.36 22,300 22,000 22,000 100 2,200,000
06/02/2020 22,500 0.40 1.78 22,100 22,500 22,100 220 4,950,000
05/02/2020 22,200 0.50 2.25 21,700 22,200 21,900 630 13,986,000
04/02/2020 21,800 0.30 1.38 21,500 21,800 21,600 930 20,274,000
03/02/2020 21,500 -0.50 -2.33 22,000 21,500 21,500 10 215,000
02/02/2020 22,000 0.10 0.45 21,900 22,100 21,500 900 19,800,000
31/01/2020 22,000 0.10 0.45 21,900 22,100 21,500 900 19,800,000
30/01/2020 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 10 219,000
29/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
28/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
27/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
26/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
24/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
23/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
22/01/2020 23,500 1.80 7.66 21,700 23,500 21,700 1,170 27,495,000
21/01/2020 22,000 -0.20 -0.91 22,200 22,100 21,500 5,500 121,000,000
20/01/2020 22,000 -22.20 -100.91 22,200 0 0 0 0
17/01/2020 22,000 -0.10 -0.45 23,000 22,500 22,000 2,300 50,600,000
16/01/2020 22,500 -0.50 -2.22 23,000 22,500 21,800 2,700 60,750,000
15/01/2020 23,000 1.30 5.65 21,700 23,000 23,000 100 2,300,000
14/01/2020 21,600 0.10 0.46 21,500 21,600 21,600 700 15,120,000
13/01/2020 21,600 0.00 ■■ 0.00 21,600 21,900 21,400 210 4,536,000
10/01/2020 21,000 -0.90 -4.29 21,900 23,400 21,000 1,130 23,730,000
09/01/2020 22,000 1.70 7.73 20,300 22,200 21,500 4,900 107,800,000
08/01/2020 21,000 -1.50 -7.14 22,500 21,000 20,000 400 8,400,000
07/01/2020 22,500 -0.40 -1.78 22,900 22,700 22,500 350 7,875,000
06/01/2020 22,500 -1.30 -5.78 23,800 23,200 22,500 2,900 65,250,000
03/01/2020 23,800 1.40 5.88 22,400 23,800 23,800 10 238,000
02/01/2020 23,000 -1.50 -6.52 24,500 24,000 22,200 1,810 41,630,000
31/12/2019 24,500 1.70 6.94 22,800 24,500 24,500 100 2,450,000
30/12/2019 22,700 0.10 0.44 22,600 24,500 22,600 320 7,264,000
27/12/2019 22,500 -0.60 -2.67 23,100 23,100 22,000 19,000 427,500,000
26/12/2019 24,000 -23.10 -96.25 23,100 0 0 0 0
25/12/2019 24,000 0.80 3.33 23,200 24,000 23,000 1,010 24,240,000
24/12/2019 23,100 0.00 ■■ 0.00 23,100 23,300 23,100 510 11,781,000
23/12/2019 23,000 -0.50 -2.17 23,500 23,200 23,000 400 9,200,000
20/12/2019 23,500 -0.80 -3.40 24,300 23,500 23,500 110 2,585,000
19/12/2019 24,300 -24.30 -100.00 24,300 0 0 0 0
18/12/2019 24,300 0.80 3.29 23,500 24,300 24,300 10 243,000
17/12/2019 23,500 -0.50 -2.13 24,000 24,000 23,500 590 13,865,000
16/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
13/12/2019 24,000 -0.20 -0.83 24,200 24,000 24,000 2,100 50,400,000
12/12/2019 24,200 0.00 ■■ 0.00 24,200 24,400 24,000 1,800 43,560,000
11/12/2019 24,200 0.60 2.48 23,600 24,200 24,200 100 2,420,000
10/12/2019 23,600 0.10 0.42 23,500 23,600 23,600 100 2,360,000
09/12/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 6,700 157,450,000
06/12/2019 23,500 -0.50 -2.13 24,000 23,600 23,500 2,500 58,750,000
04/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 800 19,200,000
03/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 400 9,600,000
02/12/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 600 14,400,000
29/11/2019 24,500 0.50 2.04 24,000 24,500 23,900 7,900 193,550,000
28/11/2019 24,000 -0.50 -2.08 24,500 24,100 24,000 2,000 48,000,000
27/11/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 8,500 208,250,000
26/11/2019 24,500 -0.10 -0.41 24,600 24,600 24,500 2,100 51,450,000
25/11/2019 24,600 -24.60 -100.00 24,600 0 0 0 0
22/11/2019 24,600 0.30 1.22 24,300 25,000 24,200 16,900 415,740,000
21/11/2019 24,500 0.20 0.82 24,300 25,000 24,000 12,700 311,150,000
20/11/2019 24,200 0.00 ■■ 0.00 24,200 24,400 24,200 170 4,114,000
19/11/2019 24,300 0.00 ■■ 0.00 24,300 24,300 24,200 1,700 41,310,000
18/11/2019 24,200 -0.10 -0.41 24,300 24,500 24,200 8,300 200,860,000
15/11/2019 24,400 0.00 ■■ 0.00 24,400 24,400 24,300 370 9,028,000
14/11/2019 24,500 0.20 0.82 24,300 24,500 24,400 13,700 335,650,000
13/11/2019 24,300 0.00 ■■ 0.00 24,300 24,500 24,300 13,200 320,760,000
12/11/2019 24,400 0.10 0.41 24,300 24,400 24,300 17,100 417,240,000
11/11/2019 24,000 -0.80 -3.33 24,800 24,600 24,000 2,060 49,440,000
08/11/2019 24,700 0.10 0.40 24,600 25,000 24,500 110 2,717,000
07/11/2019 24,500 0.50 2.04 24,000 24,800 24,400 12,400 303,800,000
06/11/2019 24,200 0.30 1.24 23,900 24,200 24,000 1,150 27,830,000
05/11/2019 23,900 -0.10 -0.42 24,000 24,000 23,800 8,500 203,150,000
04/11/2019 23,800 0.00 ■■ 0.00 23,800 24,500 23,800 7,000 166,600,000
01/11/2019 23,900 0.40 1.67 23,500 23,900 23,600 4,100 97,990,000
31/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,100 8,000 191,200,000
30/10/2019 23,900 -0.60 -2.51 24,500 23,900 23,900 300 7,170,000
29/10/2019 24,400 -0.10 -0.41 24,500 25,000 24,400 100 2,440,000
28/10/2019 24,500 0.10 0.41 24,400 25,000 24,500 5,400 132,300,000
25/10/2019 24,700 0.60 2.43 24,100 24,700 24,100 18,300 452,010,000
24/10/2019 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 550 13,255,000
23/10/2019 24,100 0.10 0.41 24,000 24,100 24,000 7,500 180,750,000
22/10/2019 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 7,100 170,400,000
21/10/2019 24,200 0.10 0.41 24,100 24,200 24,000 2,300 55,660,000
18/10/2019 24,300 0.30 1.23 24,000 24,300 24,000 530 12,879,000
17/10/2019 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 5,700 136,800,000
16/10/2019 23,900 -0.30 -1.26 24,200 24,300 23,900 2,430 58,077,000
15/10/2019 24,200 -0.10 -0.41 24,300 24,300 24,200 360 8,712,000
14/10/2019 24,300 -0.20 -0.82 24,500 24,500 24,200 15,300 371,790,000
11/10/2019 24,500 0.20 0.82 24,300 24,600 24,300 15,300 374,850,000
10/10/2019 24,600 0.70 2.85 23,900 24,600 24,000 2,130 52,398,000
09/10/2019 23,900 0.10 0.42 23,800 23,900 23,900 3,600 86,040,000
08/10/2019 24,000 0.70 2.92 23,300 24,000 23,300 13,400 321,600,000
07/10/2019 23,300 0.00 ■■ 0.00 23,300 23,500 23,200 22,600 526,580,000
04/10/2019 23,300 0.00 ■■ 0.00 23,300 23,700 23,200 8,400 195,720,000
03/10/2019 23,500 0.20 0.85 23,300 23,500 23,000 11,300 265,550,000
02/10/2019 23,200 0.10 0.43 23,100 23,600 23,200 5,100 118,320,000
01/10/2019 23,500 0.40 1.70 23,100 23,500 23,100 550 12,925,000
30/09/2019 23,100 0.10 0.43 23,000 23,200 23,000 610 14,091,000
27/09/2019 23,000 -0.10 -0.43 23,100 23,200 22,900 21,500 494,500,000
26/09/2019 23,000 -0.10 -0.43 23,100 23,400 23,000 24,400 561,200,000
25/09/2019 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 1,220 28,426,000
24/09/2019 23,300 -0.80 -3.43 24,100 24,200 22,800 8,630 201,079,000
23/09/2019 24,000 -0.40 -1.67 24,400 24,300 23,900 29,800 715,200,000
20/09/2019 24,400 0.00 ■■ 0.00 24,400 24,500 24,200 1,870 45,628,000
19/09/2019 24,500 0.40 1.63 24,100 24,500 24,200 740 18,130,000
18/09/2019 24,600 0.90 3.66 23,700 24,600 23,700 21,200 521,520,000
17/09/2019 23,500 -0.20 -0.85 23,700 23,900 23,500 3,750 88,125,000
16/09/2019 23,800 0.20 0.84 23,600 24,000 23,400 1,510 35,938,000
13/09/2019 23,500 -0.50 -2.13 24,000 24,200 23,300 32,400 761,400,000
12/09/2019 24,300 1.00 4.12 23,300 24,300 23,800 16,200 393,660,000
11/09/2019 23,800 0.80 3.36 23,000 23,800 22,800 2,000 47,600,000
10/09/2019 22,700 -1.40 -6.17 24,100 24,000 22,500 8,870 201,349,000
09/09/2019 23,200 -1.80 -7.76 25,000 25,400 23,000 62,600 1,452,320,000
06/09/2019 25,100 -0.60 -2.39 25,700 25,600 24,800 31,200 783,120,000
05/09/2019 25,000 -0.80 -3.20 25,800 26,200 25,000 5,160 129,000,000
04/09/2019 26,000 -1.30 -5.00 27,300 26,300 25,300 3,670 95,420,000
03/09/2019 26,500 -1.10 -4.15 27,600 27,900 26,000 8,310 220,215,000
30/08/2019 28,000 1.90 6.79 26,100 28,300 26,100 21,130 591,640,000
29/08/2019 26,000 0.10 0.38 25,900 26,500 25,900 3,590 93,340,000
28/08/2019 26,100 1.20 4.60 24,900 27,000 24,600 17,560 458,316,000
27/08/2019 24,900 0.00 ■■ 0.00 24,900 25,300 24,800 3,070 76,443,000
26/08/2019 24,900 0.30 1.20 24,600 25,300 24,600 3,480 86,652,000
23/08/2019 24,400 0.10 0.41 24,300 25,000 24,300 1,080 26,352,000
22/08/2019 24,800 0.50 2.02 24,300 25,000 24,300 1,940 48,112,000
21/08/2019 24,000 -1.00 -4.17 25,000 25,000 24,000 8,050 193,200,000
20/08/2019 24,900 0.10 0.40 24,800 25,300 24,500 10,380 258,462,000
19/08/2019 24,400 0.10 0.41 24,300 25,800 24,300 7,190 175,436,000
16/08/2019 24,200 1.30 5.37 22,900 24,600 23,700 8,070 195,294,000
15/08/2019 23,500 1.00 4.26 22,500 23,800 22,300 6,040 141,940,000
14/08/2019 22,500 -0.70 -3.11 23,200 23,200 22,100 7,020 157,950,000
13/08/2019 23,000 -0.70 -3.04 23,700 23,700 22,800 7,920 182,160,000
12/08/2019 23,900 -1.40 -5.86 25,300 25,300 23,200 5,610 134,079,000
09/08/2019 25,000 -0.40 -1.60 25,400 27,500 24,000 6,940 173,500,000
08/08/2019 26,300 3.40 12.93 22,900 26,300 23,000 25,150 661,445,000
07/08/2019 22,400 0.10 0.45 22,300 23,500 22,400 10,960 245,504,000
06/08/2019 23,000 2.30 10.00 20,700 23,300 21,100 11,560 265,880,000
05/08/2019 21,500 1.40 6.51 20,100 21,500 20,100 3,180 68,370,000
01/08/2019 20,300 0.30 1.48 20,000 20,300 20,000 1,360 27,608,000
30/07/2019 20,000 -0.10 -0.50 20,100 20,000 19,600 2,690 53,800,000
29/07/2019 19,600 0.10 0.51 19,500 20,600 19,600 120 2,352,000
26/07/2019 19,500 -0.30 -1.54 19,800 19,700 19,500 120 2,340,000
25/07/2019 19,800 0.10 0.51 19,700 20,000 19,700 400 7,920,000
24/07/2019 19,700 -0.70 -3.55 20,400 19,700 19,700 380 7,486,000
23/07/2019 20,200 -0.30 -1.49 20,500 20,500 20,200 700 14,140,000
22/07/2019 20,500 -0.30 -1.46 20,800 20,700 20,500 120 2,460,000
19/07/2019 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 2,790 57,195,000
18/07/2019 20,500 -0.20 -0.98 20,700 20,600 20,500 220 4,510,000
17/07/2019 20,700 0.00 ■■ 0.00 20,700 21,000 20,500 1,440 29,808,000
16/07/2019 20,900 1.70 8.13 19,200 21,000 19,100 3,420 71,478,000
15/07/2019 19,200 -0.70 -3.65 19,900 19,200 19,200 60 1,152,000
12/07/2019 20,000 0.50 2.50 19,500 20,000 19,900 450 9,000,000
11/07/2019 19,800 0.30 1.52 19,500 19,800 19,500 110 2,178,000
10/07/2019 19,400 0.10 0.52 19,300 19,800 19,400 710 13,774,000
09/07/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 50 965,000
05/07/2019 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 300 5,790,000
04/07/2019 19,100 0.00 ■■ 0.00 19,100 19,500 19,100 300 5,730,000
03/07/2019 19,000 -0.20 -1.05 19,200 19,200 19,000 290 5,510,000
02/07/2019 19,700 0.60 3.05 19,100 19,700 19,200 320 6,304,000
01/07/2019 19,100 0.10 0.52 19,000 20,400 19,100 580 11,078,000
28/06/2019 19,000 -0.60 -3.16 19,600 19,000 19,000 100 1,900,000
27/06/2019 19,400 -0.50 -2.58 19,900 19,800 19,400 700 13,580,000
26/06/2019 19,300 0.30 1.55 19,000 20,500 19,200 880 16,984,000
25/06/2019 19,000 -0.20 -1.05 19,200 19,100 19,000 150 2,850,000
24/06/2019 19,200 0.10 0.52 19,100 19,200 19,200 10 192,000
21/06/2019 19,200 -0.20 -1.04 19,400 19,200 19,000 320 6,144,000
20/06/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10 194,000
19/06/2019 19,500 0.40 2.05 19,100 19,500 19,200 100 1,950,000
18/06/2019 19,200 -0.70 -3.65 19,900 19,200 19,100 80 1,536,000
17/06/2019 19,200 0.20 1.04 19,000 20,000 19,200 150 2,880,000
16/06/2019 18,600 -0.50 -2.69 19,100 19,000 18,600 1,460 27,156,000
14/06/2019 18,600 -0.50 -2.69 19,100 19,000 18,600 1,460 27,156,000
13/06/2019 19,100 0.10 0.52 19,000 19,100 19,100 10 191,000
11/06/2019 19,400 0.30 1.55 19,100 19,400 19,100 570 11,058,000
10/06/2019 19,400 0.30 1.55 19,100 19,400 19,100 570 11,058,000
09/06/2019 19,100 -0.10 -0.52 19,200 19,100 19,000 150 2,865,000
07/06/2019 19,100 -0.10 -0.52 19,200 19,100 19,000 150 2,865,000
06/06/2019 19,100 -0.10 -0.52 19,200 19,200 19,100 150 2,865,000
05/06/2019 19,300 -0.10 -0.52 19,400 19,300 19,200 810 15,633,000
04/06/2019 19,200 -0.40 -2.08 19,600 19,500 19,200 180 3,456,000
03/06/2019 19,600 0.10 0.51 19,500 19,600 19,600 40 784,000
02/06/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 80 1,560,000
31/05/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 80 1,560,000
30/05/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 200 3,900,000
29/05/2019 19,600 -0.60 -3.06 20,200 20,000 19,500 410 8,036,000
28/05/2019 20,000 -0.60 -3.00 20,600 20,500 20,000 590 11,800,000
27/05/2019 20,600 0.90 4.37 19,700 20,600 20,600 130 2,678,000
26/05/2019 19,700 0.20 1.02 19,500 19,700 19,700 50 985,000
24/05/2019 19,700 0.20 1.02 19,500 19,700 19,700 50 985,000
23/05/2019 19,500 0.10 0.51 19,400 19,500 19,500 200 3,900,000
22/05/2019 19,300 0.10 0.52 19,200 19,500 19,300 400 7,720,000
21/05/2019 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 1,000 19,200,000
20/05/2019 19,400 -0.10 -0.52 19,500 19,400 19,200 970 18,818,000
19/05/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 10 195,000
17/05/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 10 195,000
16/05/2019 19,600 -1.10 -5.61 20,700 19,900 19,600 340 6,664,000
15/05/2019 20,700 0.60 2.90 20,100 20,700 20,700 240 4,968,000
14/05/2019 20,700 0.60 2.90 20,100 20,700 20,700 240 4,968,000
13/05/2019 22,000 -0.10 -0.45 22,100 22,300 22,000 700 15,400,000
12/05/2019 22,100 0.10 0.45 22,000 22,100 22,100 50 1,105,000
10/05/2019 22,100 0.10 0.45 22,000 22,100 22,100 50 1,105,000
09/05/2019 22,500 0.10 0.44 22,400 22,500 21,900 860 19,350,000
08/05/2019 22,500 0.30 1.33 22,200 22,500 22,000 450 10,125,000
07/05/2019 22,300 0.50 2.24 21,800 22,400 21,900 1,260 28,098,000
06/05/2019 21,700 -0.30 -1.38 22,000 22,000 21,600 910 19,747,000
05/05/2019 22,000 0.20 0.91 21,800 22,000 21,900 80 1,760,000
03/05/2019 22,000 0.20 0.91 21,800 22,000 21,900 80 1,760,000
02/05/2019 22,000 0.10 0.45 21,900 22,000 21,500 300 6,600,000
01/05/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
30/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
29/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
28/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
26/04/2019 22,300 0.00 ■■ 0.00 22,300 22,500 21,600 2,230 49,729,000
25/04/2019 22,200 1.10 4.95 21,100 22,400 21,200 1,820 40,404,000
24/04/2019 21,000 0.40 1.90 20,600 21,500 20,500 1,270 26,670,000
23/04/2019 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 2,420 49,610,000
22/04/2019 20,500 -0.60 -2.93 21,100 21,000 20,500 730 14,965,000
21/04/2019 21,000 -0.10 -0.48 21,100 21,100 20,900 520 10,920,000
19/04/2019 21,000 -0.10 -0.48 21,100 21,100 20,900 520 10,920,000
18/04/2019 21,500 1.70 7.91 19,800 22,000 19,900 2,610 56,115,000
17/04/2019 20,500 1.20 5.85 19,300 20,700 19,500 840 17,220,000
16/04/2019 19,600 -0.40 -2.04 20,000 19,600 19,200 660 12,936,000
15/04/2019 20,900 0.90 4.31 20,000 20,900 20,000 630 13,167,000
14/04/2019 20,900 0.90 4.31 20,000 20,900 20,000 630 13,167,000
12/04/2019 20,900 0.90 4.31 20,000 20,900 20,000 630 13,167,000
11/04/2019 20,000 -0.50 -2.50 20,500 20,000 20,000 1,440 28,800,000
10/04/2019 20,300 0.30 1.48 20,000 20,600 20,300 1,720 34,916,000
09/04/2019 20,500 -0.10 -0.49 20,600 20,500 19,900 2,350 48,175,000
08/04/2019 20,500 -0.30 -1.46 20,800 21,000 20,000 2,510 51,455,000
07/04/2019 20,000 0.50 2.50 19,500 21,400 20,000 50 1,000,000
05/04/2019 20,000 0.50 2.50 19,500 21,400 20,000 50 1,000,000
04/04/2019 21,000 1.40 6.67 19,600 21,000 19,500 1,380 28,980,000
03/04/2019 19,500 -0.80 -4.10 20,300 20,000 19,500 540 10,530,000
02/04/2019 20,500 0.50 2.44 20,000 21,900 19,800 420 8,610,000
01/04/2019 19,900 0.10 0.50 19,800 20,100 19,500 2,150 42,785,000
29/03/2019 19,900 1.30 6.53 18,600 21,000 19,000 1,550 30,845,000
28/03/2019 18,900 0.30 1.59 18,600 18,900 18,500 400 7,560,000
27/03/2019 18,500 -0.20 -1.08 18,700 18,700 18,500 660 12,210,000
26/03/2019 18,600 0.00 ■■ 0.00 18,600 19,200 18,600 380 7,068,000
25/03/2019 18,300 -0.20 -1.09 18,500 19,200 18,300 460 8,418,000
22/03/2019 18,400 -0.10 -0.54 18,500 18,500 18,400 330 6,072,000
21/03/2019 18,500 -1.20 -6.49 19,700 18,500 18,500 120 2,220,000
19/03/2019 19,700 1.40 7.11 18,300 19,700 19,700 60 1,182,000
18/03/2019 18,300 -0.20 -1.09 18,500 18,300 18,200 550 10,065,000
14/03/2019 18,500 0.50 2.70 18,000 18,500 18,500 440 8,140,000
13/03/2019 18,000 -0.50 -2.78 18,500 18,800 17,900 590 10,620,000
12/03/2019 18,900 0.60 3.17 18,300 18,900 18,000 470 8,883,000
08/03/2019 18,200 0.00 ■■ 0.00 18,200 18,800 18,200 220 4,004,000
07/03/2019 18,000 0.40 2.22 17,600 18,500 18,000 170 3,060,000
06/03/2019 17,600 -0.90 -5.11 18,500 17,600 17,600 60 1,056,000
28/02/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 720 13,320,000
27/02/2019 18,500 -1.40 -7.57 19,900 18,500 18,400 3,390 62,715,000
26/02/2019 19,900 1.10 5.53 18,800 19,900 19,900 80 1,592,000
22/02/2019 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 60 1,110,000
21/02/2019 18,800 -0.10 -0.53 18,900 18,800 18,500 300 5,640,000
20/02/2019 18,900 0.70 3.70 18,200 18,900 18,900 50 945,000
19/02/2019 18,200 -1.10 -6.04 19,300 18,200 18,200 10 182,000
14/02/2019 19,300 -0.90 -4.66 20,200 19,300 19,300 100 1,930,000
11/02/2019 20,000 1.00 5.00 19,000 20,300 20,000 70 1,400,000
01/02/2019 19,000 0.10 0.53 18,900 19,000 18,700 60 1,140,000
30/01/2019 18,900 0.60 3.17 18,300 18,900 18,900 50 945,000
29/01/2019 18,000 0.00 ■■ 0.00 18,000 20,000 18,000 550 9,900,000
28/01/2019 18,000 -2.80 -15.56 20,800 18,000 18,000 260 4,680,000
25/01/2019 20,800 2.60 12.50 18,200 20,800 20,800 90 1,872,000
24/01/2019 18,000 0.00 ■■ 0.00 18,000 18,400 18,000 180,000 3,240,000,000
23/01/2019 18,000 -0.90 -5.00 18,900 18,000 18,000 10,000 180,000,000
22/01/2019 18,900 1.70 8.99 17,200 18,900 18,900 80,000 1,512,000,000
02/01/2019 18,100 -18.10 -100.00 18,100 0 0 0 0
28/12/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
27/12/2018 18,100 0.80 4.42 17,300 18,100 18,100 1,200 21,720,000
26/12/2018 18,000 -0.60 -3.33 18,600 18,100 16,500 5,000 90,000,000
25/12/2018 18,600 0.50 2.69 18,100 18,600 18,600 1,200 22,320,000
24/12/2018 18,300 0.30 1.64 18,000 18,400 17,100 700 12,810,000
21/12/2018 18,000 -0.70 -3.89 18,700 18,000 18,000 100 1,800,000
20/12/2018 18,900 -18.70 -98.94 18,700 0 0 0 0
19/12/2018 18,900 -18.70 -98.94 18,700 0 0 0 0
18/12/2018 18,900 0.50 2.65 18,400 18,900 16,900 800 15,120,000
17/12/2018 18,400 -0.10 -0.54 18,500 18,400 18,400 400 7,360,000
14/12/2018 18,400 0.00 ■■ 0.00 18,400 18,700 18,400 2,700 49,680,000
13/12/2018 18,100 -1.30 -7.18 19,400 19,200 16,800 4,200 76,020,000
12/12/2018 19,400 0.80 4.12 18,600 19,400 19,400 1,500 29,100,000
11/12/2018 18,900 -0.40 -2.12 19,300 18,900 16,500 900 17,010,000
10/12/2018 19,300 0.10 0.52 19,200 19,300 19,200 700 13,510,000
07/12/2018 19,300 0.20 1.04 19,100 19,300 19,000 1,200 23,160,000
06/12/2018 18,800 0.30 1.60 18,500 19,900 18,700 10,000 188,000,000
05/12/2018 18,500 0.10 0.54 18,400 18,700 18,400 3,500 64,750,000
04/12/2018 18,400 0.00 ■■ 0.00 18,400 18,700 18,400 16,600 305,440,000
03/12/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,300 26,800 490,440,000
30/11/2018 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 1,700 31,110,000
29/11/2018 18,400 0.30 1.63 18,100 18,400 18,100 7,400 136,160,000
28/11/2018 18,100 -0.30 -1.66 18,400 18,400 18,000 7,600 137,560,000
27/11/2018 18,400 0.50 2.72 17,900 18,400 18,400 1,100 20,240,000
26/11/2018 17,500 -0.60 -3.43 18,100 18,900 17,500 9,300 162,750,000
23/11/2018 18,000 -0.20 -1.11 18,200 18,200 18,000 4,300 77,400,000
22/11/2018 18,000 -0.20 -1.11 18,200 18,400 18,000 1,600 28,800,000
21/11/2018 17,900 0.00 ■■ 0.00 17,900 18,400 17,900 2,100 37,590,000
20/11/2018 17,600 -0.70 -3.98 18,300 18,000 17,600 3,900 68,640,000
19/11/2018 17,900 0.00 ■■ 0.00 17,900 19,400 17,900 4,800 85,920,000
16/11/2018 17,900 0.30 1.68 17,600 17,900 17,900 2,200 39,380,000
15/11/2018 17,300 0.30 1.73 17,000 18,300 17,100 9,200 159,160,000
14/11/2018 16,900 -0.10 -0.59 17,000 17,000 16,900 9,800 165,620,000
13/11/2018 16,900 -0.20 -1.18 17,100 17,000 16,900 22,900 387,010,000
12/11/2018 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 5,800 98,600,000
09/11/2018 17,200 -0.10 -0.58 17,300 17,300 16,800 11,900 204,680,000
08/11/2018 17,000 0.10 0.59 16,900 17,400 17,000 2,700 45,900,000
07/11/2018 16,800 -0.20 -1.19 17,000 16,900 16,800 5,500 92,400,000
06/11/2018 16,900 -0.50 -2.96 17,400 17,100 16,900 3,800 64,220,000
05/11/2018 17,400 0.60 3.45 16,800 17,400 17,400 1,600 27,840,000
02/11/2018 16,800 -0.10 -0.60 16,900 16,800 16,800 4,800 80,640,000
01/11/2018 16,600 -0.20 -1.20 16,800 17,400 16,600 8,700 144,420,000
31/10/2018 16,800 -0.10 -0.60 16,900 16,800 16,600 3,200 53,760,000
30/10/2018 16,600 0.00 ■■ 0.00 16,600 16,900 16,600 2,600 43,160,000
29/10/2018 16,900 0.10 0.59 16,800 17,000 16,000 4,100 69,290,000
26/10/2018 16,800 -0.50 -2.98 17,300 16,800 16,800 3,100 52,080,000
25/10/2018 16,800 -0.10 -0.60 16,900 17,500 16,800 4,200 70,560,000
24/10/2018 16,800 -0.30 -1.79 17,100 17,000 16,800 3,800 63,840,000
23/10/2018 16,800 -0.60 -3.57 17,400 17,300 16,800 5,800 97,440,000
22/10/2018 17,300 0.40 2.31 16,900 17,400 17,300 5,800 100,340,000
19/10/2018 16,900 0.30 1.78 16,600 16,900 16,900 1,200 20,280,000
18/10/2018 17,000 -16.60 -97.65 16,600 0 0 0 0
17/10/2018 17,000 0.10 0.59 16,900 17,000 16,600 5,600 95,200,000
16/10/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 1,100 18,590,000
15/10/2018 16,900 0.50 2.96 16,400 16,900 16,900 1,100 18,590,000
12/10/2018 16,400 -0.10 -0.61 16,500 16,400 16,400 5,100 83,640,000
11/10/2018 16,300 -0.40 -2.45 16,700 16,700 16,300 18,400 299,920,000
10/10/2018 16,700 0.00 ■■ 0.00 16,700 16,900 16,600 7,400 123,580,000
09/10/2018 16,400 -0.30 -1.83 16,700 17,000 16,400 3,800 62,320,000
08/10/2018 16,500 -0.40 -2.42 16,900 16,900 16,400 6,400 105,600,000
05/10/2018 16,700 0.30 1.80 16,400 16,900 16,700 3,200 53,440,000
04/10/2018 16,400 0.10 0.61 16,300 16,500 16,400 1,100 18,040,000
03/10/2018 16,400 -0.10 -0.61 16,500 16,500 16,000 7,200 118,080,000
02/10/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
01/10/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,500 24,750,000
28/09/2018 16,500 -0.10 -0.61 16,600 16,500 16,500 1,000 16,500,000
27/09/2018 16,700 0.20 1.20 16,500 16,700 16,500 1,900 31,730,000
26/09/2018 16,700 0.20 1.20 16,500 16,700 16,500 1,100 18,370,000
25/09/2018 16,500 0.30 1.82 16,200 16,500 16,400 200 3,300,000
24/09/2018 16,200 0.10 0.62 16,100 16,200 16,200 3,900 63,180,000
21/09/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,000 7,800 126,360,000
20/09/2018 16,200 0.60 3.70 15,600 16,200 16,000 1,000 16,200,000
19/09/2018 16,000 -15.60 -97.50 15,600 0 0 0 0
18/09/2018 16,000 -0.40 -2.50 16,400 16,000 15,600 2,500 40,000,000
17/09/2018 16,400 -0.20 -1.22 16,600 16,400 16,400 100 1,640,000
14/09/2018 16,400 -0.20 -1.22 16,600 16,600 16,400 1,000 16,400,000
13/09/2018 16,500 0.30 1.82 16,200 16,700 16,300 1,300 21,450,000
12/09/2018 16,200 0.10 0.62 16,100 16,500 16,100 14,200 230,040,000
11/09/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,100 3,500 56,700,000
10/09/2018 16,100 0.00 ■■ 0.00 16,100 16,300 16,100 3,600 57,960,000
07/09/2018 16,100 0.10 0.62 16,000 16,100 16,100 1,700 27,370,000
06/09/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,100 17,600,000
05/09/2018 16,000 -0.10 -0.63 16,100 16,000 16,000 10,100 161,600,000
04/09/2018 16,000 -0.30 -1.88 16,300 16,300 16,000 4,600 73,600,000
31/08/2018 16,300 0.10 0.61 16,200 16,300 16,300 1,200 19,560,000
30/08/2018 16,200 0.80 4.94 15,400 16,200 16,200 400 6,480,000
29/08/2018 16,100 -0.40 -2.48 16,500 16,100 15,200 3,500 56,350,000
28/08/2018 16,500 0.10 0.61 16,300 16,500 16,500 1,900 31,350,000
27/08/2018 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 5,200 84,760,000
24/08/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 2,500 40,750,000
23/08/2018 16,400 0.10 0.61 16,300 16,400 16,300 12,500 205,000,000
22/08/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 11,400 185,820,000
21/08/2018 16,300 -0.10 -0.61 16,400 16,400 16,100 20,500 334,150,000
20/08/2018 16,700 0.30 1.80 16,400 16,700 16,400 4,900 81,830,000
17/08/2018 16,400 -0.10 -0.61 16,500 16,400 16,400 13,600 223,040,000
16/08/2018 16,400 -0.20 -1.22 16,600 16,600 16,400 10,900 178,760,000
15/08/2018 16,500 -0.20 -1.21 16,700 16,700 16,500 5,700 94,050,000
14/08/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 5,100 84,660,000
13/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2,500 41,750,000
10/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 3,200 53,440,000
09/08/2018 16,500 -0.20 -1.21 16,700 16,700 16,500 11,000 181,500,000
08/08/2018 16,800 0.10 0.60 16,700 16,800 16,700 7,600 127,680,000
07/08/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 10,100 169,680,000
06/08/2018 16,800 0.10 0.60 16,700 16,800 16,700 18,800 315,840,000
03/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 3,700 61,790,000
02/08/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 15,100 250,660,000
01/08/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 7,400 122,840,000
31/07/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 2,600 43,420,000
30/07/2018 16,000 -0.90 -5.63 16,900 16,900 16,000 9,800 156,800,000
27/07/2018 16,900 0.10 0.59 16,800 16,900 16,900 1,400 23,660,000
26/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
25/07/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 500 8,400,000
24/07/2018 16,800 -0.10 -0.60 16,900 16,900 16,800 3,800 63,840,000
23/07/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,100 35,490,000
20/07/2018 17,000 -0.20 -1.18 17,200 17,000 16,900 3,400 57,800,000
19/07/2018 16,800 -0.20 -1.19 17,000 17,500 16,800 8,100 136,080,000
18/07/2018 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 5,000 85,000,000
17/07/2018 17,000 -0.20 -1.18 17,200 17,000 17,000 5,900 100,300,000
16/07/2018 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 7,000 119,000,000
13/07/2018 16,500 0.00 ■■ 0.00 16,500 17,400 16,500 5,500 90,750,000
12/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 12,600 207,900,000
11/07/2018 16,500 -0.30 -1.82 16,800 16,500 16,500 8,300 136,950,000
10/07/2018 16,500 0.10 0.61 16,400 17,900 16,500 11,300 186,450,000
09/07/2018 16,300 -0.10 -0.61 16,400 16,500 16,000 10,300 167,890,000
06/07/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 3,600 59,400,000
05/07/2018 16,000 -0.50 -3.13 16,500 16,700 16,000 15,600 249,600,000
04/07/2018 16,600 -0.10 -0.60 16,700 16,600 16,500 14,000 232,400,000
03/07/2018 16,800 -0.20 -1.19 17,000 17,000 16,500 24,800 416,640,000
02/07/2018 16,900 -0.60 -3.55 17,500 17,300 16,900 7,900 133,510,000
29/06/2018 17,100 -0.10 -0.58 17,200 17,800 17,100 2,100 35,910,000
28/06/2018 17,500 0.40 2.29 17,100 17,700 16,800 5,500 96,250,000
27/06/2018 16,700 -0.70 -4.19 17,400 18,400 16,700 13,800 230,460,000
26/06/2018 16,800 -0.10 -0.60 16,900 18,700 16,800 7,100 119,280,000
25/06/2018 16,900 -1.00 -5.92 17,900 16,900 16,900 900 15,210,000
22/06/2018 16,900 0.00 ■■ 0.00 16,900 18,400 16,900 2,800 47,320,000
21/06/2018 16,600 0.00 ■■ 0.00 16,600 18,800 16,600 18,000 298,800,000
20/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 4,800 80,160,000
19/06/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 9,000 149,400,000
18/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 8,500 141,950,000
15/06/2018 16,700 -0.20 -1.20 16,900 16,700 16,600 12,100 202,070,000
14/06/2018 17,100 0.40 2.34 16,700 17,100 16,600 2,900 49,590,000
13/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 9,600 160,320,000
12/06/2018 16,700 0.10 0.60 16,600 16,800 16,600 8,000 133,600,000
11/06/2018 16,600 -2.40 -14.46 19,000 16,600 16,300 10,100 167,660,000
08/06/2018 19,000 2.30 12.11 16,700 19,000 19,000 600 11,400,000
07/06/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 3,100 51,770,000
06/06/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,500 5,400 91,260,000
05/06/2018 17,000 -16.90 -99.41 16,900 0 0 0 0
04/06/2018 17,000 0.30 1.76 16,700 17,000 16,700 2,900 49,300,000
01/06/2018 18,500 0.40 2.16 18,100 18,700 18,500 34,200 632,700,000
31/05/2018 18,500 0.50 2.70 18,000 18,500 18,000 32,900 608,650,000
30/05/2018 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 3,200 57,600,000
29/05/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 5,500 100,100,000
28/05/2018 18,000 -0.60 -3.33 18,600 19,000 18,000 9,400 169,200,000
25/05/2018 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,200 40,920,000
24/05/2018 18,600 0.10 0.54 18,500 18,600 18,500 13,300 247,380,000
23/05/2018 18,600 -0.10 -0.54 18,700 18,700 18,400 8,700 161,820,000
22/05/2018 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 6,400 118,400,000
21/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,100 20,350,000
18/05/2018 18,700 0.20 1.07 18,500 18,700 18,500 3,600 67,320,000
17/05/2018 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 4,400 81,400,000
16/05/2018 18,500 0.00 ■■ 0.00 18,500 18,700 18,500 6,800 125,800,000
15/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,600 29,600,000
14/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,700 31,450,000
11/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,300 24,050,000
10/05/2018 18,500 -0.10 -0.54 18,600 18,600 18,500 3,600 66,600,000
09/05/2018 18,500 0.00 ■■ 0.00 18,500 18,700 18,500 6,400 118,400,000
08/05/2018 18,500 0.20 1.08 18,300 18,500 18,500 1,100 20,350,000
07/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,300 4,700 86,950,000
04/05/2018 18,500 0.20 1.08 18,300 18,500 18,500 100 1,850,000
03/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,200 11,100 205,350,000
02/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 3,300 61,050,000
27/04/2018 18,400 -0.50 -2.72 18,900 18,500 18,400 2,200 40,480,000
26/04/2018 18,500 -0.50 -2.70 19,000 19,000 18,500 3,600 66,600,000
24/04/2018 19,000 -0.10 -0.53 19,100 19,000 19,000 5,000 95,000,000
23/04/2018 18,900 -0.50 -2.65 19,400 19,600 18,900 15,100 285,390,000
20/04/2018 21,000 2.00 9.52 19,000 21,000 18,900 9,400 197,400,000
19/04/2018 18,900 -0.10 -0.53 19,000 19,000 18,700 23,200 438,480,000
18/04/2018 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 10,800 205,200,000
13/04/2018 18,600 -0.70 -3.76 19,300 19,100 18,600 1,400 26,040,000
12/04/2018 19,100 -0.20 -1.05 19,300 19,300 19,000 4,900 93,590,000
11/04/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 15,600 301,080,000
10/04/2018 19,500 0.10 0.51 19,400 19,500 19,300 23,900 466,050,000
09/04/2018 19,300 0.00 ■■ 0.00 19,300 19,500 19,300 11,100 214,230,000
06/04/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 2,100 40,530,000
05/04/2018 19,300 -0.10 -0.52 19,400 19,300 19,300 100 1,930,000
04/04/2018 19,300 0.00 ■■ 0.00 19,300 21,000 19,300 2,600 50,180,000
03/04/2018 19,200 -0.30 -1.56 19,500 19,500 19,200 4,700 90,240,000
02/04/2018 19,400 -0.10 -0.52 19,500 19,500 19,400 4,900 95,060,000
30/03/2018 19,500 0.10 0.51 19,400 19,500 19,500 600 11,700,000
29/03/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,200 3,000 58,500,000
28/03/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 6,300 122,850,000
27/03/2018 19,500 -1.40 -7.18 20,900 19,500 19,500 100 1,950,000
26/03/2018 20,000 -0.30 -1.50 20,300 21,000 20,000 1,700 34,000,000
23/03/2018 20,200 -1.10 -5.45 21,300 20,500 20,200 4,300 86,860,000
22/03/2018 21,300 0.90 4.23 20,400 21,300 21,300 200 4,260,000
21/03/2018 20,400 -1.00 -4.90 21,400 20,400 20,400 1,000 20,400,000
20/03/2018 21,400 0.60 2.80 20,800 21,400 21,400 600 12,840,000
19/03/2018 20,900 -20.80 -99.52 20,800 0 0 0 0
16/03/2018 20,900 -0.10 -0.48 21,000 20,900 20,700 3,300 68,970,000
15/03/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 600 12,600,000
14/03/2018 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
13/03/2018 21,000 -0.30 -1.43 21,300 21,300 21,000 10,500 220,500,000
12/03/2018 21,500 0.40 1.86 21,100 21,500 21,000 4,200 90,300,000
09/03/2018 21,100 -0.50 -2.37 21,600 21,100 21,100 2,200 46,420,000
08/03/2018 21,200 -21.60 -101.89 21,600 0 0 0 0
07/03/2018 21,200 -1.40 -6.60 22,600 25,600 21,200 8,700 184,440,000
06/03/2018 21,700 -22.60 -104.15 22,600 0 0 0 0
05/03/2018 21,700 -1.10 -5.07 22,800 23,500 21,700 7,200 156,240,000
02/03/2018 23,000 2.50 10.87 20,500 23,500 21,000 40,300 926,900,000
01/03/2018 20,500 0.30 1.46 20,200 20,900 20,500 6,900 141,450,000
28/02/2018 20,500 0.90 4.39 19,600 20,500 20,000 20,500 420,250,000
27/02/2018 19,600 0.10 0.51 19,500 19,600 19,600 4,100 80,360,000
26/02/2018 19,500 0.20 1.03 19,300 19,500 19,300 15,500 302,250,000
22/02/2018 18,800 -0.20 -1.06 19,000 18,800 18,800 1,500 28,200,000
21/02/2018 19,000 0.70 3.68 18,300 19,300 18,600 6,600 125,400,000
13/02/2018 18,000 -18.30 -101.67 18,300 0 0 0 0
12/02/2018 18,000 -0.40 -2.22 18,400 18,500 18,000 4,600 82,800,000
09/02/2018 18,000 -1.00 -5.56 19,000 18,500 18,000 3,100 55,800,000
08/02/2018 19,000 1.00 5.26 18,000 19,000 19,000 2,000 38,000,000
07/02/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 800 14,400,000
06/02/2018 18,000 -0.40 -2.22 18,400 18,200 18,000 6,100 109,800,000
05/02/2018 18,100 -1.10 -6.08 19,200 18,500 18,100 5,100 92,310,000
02/02/2018 19,200 0.20 1.04 19,000 19,200 19,000 800 15,360,000
01/02/2018 19,000 -0.50 -2.63 19,500 19,000 19,000 14,000 266,000,000
31/01/2018 19,000 0.70 3.68 18,300 20,000 18,300 18,900 359,100,000
30/01/2018 18,500 0.10 0.54 18,400 18,500 18,100 3,800 70,300,000
29/01/2018 18,200 -18.40 -101.10 18,400 0 0 0 0
26/01/2018 18,200 -18.40 -101.10 18,400 0 0 0 0
25/01/2018 18,200 -0.90 -4.95 19,100 18,500 18,200 11,000 200,200,000
24/01/2018 18,600 -3.20 -17.20 21,800 20,000 18,600 1,300 24,180,000
23/01/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
22/01/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
19/01/2018 21,800 2.80 12.84 19,000 21,800 21,800 100 2,180,000
18/01/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
17/01/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,000 19,000,000
16/01/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,500 28,500,000
15/01/2018 19,000 -0.30 -1.58 19,300 19,000 19,000 1,000 19,000,000
12/01/2018 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 3,000 57,900,000
11/01/2018 19,300 -0.20 -1.04 19,500 19,300 19,300 1,900 36,670,000
10/01/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,600 31,200,000
09/01/2018 19,500 -1.00 -5.13 20,500 19,500 19,500 1,000 19,500,000
08/01/2018 20,500 0.90 4.39 19,600 20,500 20,500 500 10,250,000
05/01/2018 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,500 29,400,000
04/01/2018 19,500 -0.50 -2.50 19,700 19,700 19,500 2,700 52,650,000
03/01/2018 20,000 1.10 5.82 19,900 20,900 19,900 9,512 190,240,000
02/01/2018 18,700 0.20 1.08 18,800 19,000 18,600 4,000 74,800,000
29/12/2017 18,600 0.60 3.33 18,000 18,600 18,000 7,100 132,060,000
28/12/2017 18,000 -0.50 -2.70 18,000 18,000 18,000 5,600 100,800,000
27/12/2017 18,500 0.50 2.78 18,400 18,500 18,400 500 9,250,000
26/12/2017 18,000 0.10 0.56 18,000 18,000 18,000 400 7,200,000
25/12/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
22/12/2017 17,500 -0.50 -2.78 18,000 18,000 17,500 5,547 97,072,500
21/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 200 3,600,000
20/12/2017 18,000 0.50 2.86 18,000 18,000 18,000 700 12,600,000
19/12/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 56 980,000
18/12/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 21 367,500
15/12/2017 17,500 -0.20 -1.13 17,500 17,500 17,500 1,000 17,500,000
14/12/2017 17,300 -0.70 -3.89 18,000 18,000 17,300 200 3,460,000
13/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,000 72,000,000
12/12/2017 18,200 0.20 1.11 18,000 18,500 18,000 6,150 111,930,000
11/12/2017 18,000 -0.20 -1.10 18,000 18,000 18,000 100 1,800,000
08/12/2017 18,100 0.10 0.56 19,000 19,000 18,100 1,000 18,100,000
07/12/2017 18,000 -0.90 -4.76 18,000 18,100 18,000 5,777 103,986,000
06/12/2017 19,000 1.00 5.56 18,900 19,000 18,900 900 17,100,000
05/12/2017 18,000 -0.10 -0.55 18,000 18,000 18,000 503 9,054,000
04/12/2017 18,500 0.40 2.21 18,000 18,500 18,000 18,912 349,872,000
01/12/2017 18,100 0.10 0.56 18,000 18,300 18,000 4,386 79,386,600
30/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,300 41,400,000
29/11/2017 18,100 0.30 1.69 18,000 18,100 18,000 900 16,290,000
28/11/2017 19,000 2.00 11.76 17,600 19,000 17,600 700 13,300,000
27/11/2017 17,000 -1.00 -5.56 17,500 17,500 17,000 3,800 64,600,000
24/11/2017 18,000 -0.30 -1.64 18,000 18,000 18,000 1,174 21,132,000
23/11/2017 18,500 0.40 2.21 18,100 18,500 18,100 3,200 59,200,000
22/11/2017 18,000 -0.20 -1.10 18,200 18,700 18,000 13,331 239,958,000
21/11/2017 18,200 -1.20 -6.19 18,400 18,400 18,200 2,500 45,500,000
20/11/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 100 1,940,000
17/11/2017 19,400 0.90 4.86 19,100 19,400 19,100 300 5,820,000
16/11/2017 18,500 0.50 2.78 18,400 19,500 18,400 2,950 54,575,000
15/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 17,274 310,932,000
14/11/2017 18,000 -2.00 -10.00 19,900 19,900 18,000 4,700 84,600,000
13/11/2017 20,000 2.50 14.29 20,000 20,000 20,000 102 2,040,000
10/11/2017 17,500 -1.00 -5.41 17,600 17,600 17,500 835 14,612,500
09/11/2017 18,500 0.50 2.78 18,500 18,500 18,100 5,850 108,225,000
08/11/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 300 5,400,000
07/11/2017 18,000 -0.90 -4.76 18,000 18,100 18,000 4,221 75,978,000
06/11/2017 18,900 -0.10 -0.53 18,900 18,900 18,900 100 1,890,000
03/11/2017 19,000 1.00 5.56 19,000 19,000 19,000 5,000 95,000,000
02/11/2017 18,000 -1.70 -8.63 19,200 19,200 18,000 1,600 28,800,000
01/11/2017 19,700 -0.30 -1.50 19,700 19,700 19,700 0 0
31/10/2017 20,000 0.00 ■■ 0.00 21,000 21,000 17,700 400 8,000,000
30/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/10/2017 20,000 3.00 17.65 20,000 20,000 20,000 100 2,000,000
26/10/2017 17,000 -2.00 -10.53 18,400 18,400 17,000 1,900 32,300,000
25/10/2017 19,000 -0.90 -4.52 22,000 22,000 19,000 1,756 33,364,000
24/10/2017 19,900 0.60 3.11 19,900 19,900 19,900 200 3,980,000
23/10/2017 19,300 -0.70 -3.50 19,500 19,500 19,300 205 3,956,500
20/10/2017 20,000 0.90 4.71 20,000 20,000 20,000 100 2,000,000
19/10/2017 19,100 -2.20 -10.33 19,300 19,300 19,100 1,500 28,650,000
18/10/2017 21,300 1.30 6.50 19,900 21,300 19,900 3,221 68,607,300
17/10/2017 20,000 1.30 6.95 19,500 20,300 19,500 5,500 110,000,000
16/10/2017 18,700 -3.20 -14.61 19,000 21,900 18,700 10,700 200,090,000
13/10/2017 21,900 -0.10 -0.45 21,900 21,900 21,900 190 4,161,000
12/10/2017 22,000 3.00 15.79 19,000 22,000 19,000 1,100 24,200,000
11/10/2017 19,000 -2.90 -13.24 19,200 19,200 19,000 1,247 23,693,000
10/10/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
09/10/2017 21,900 2.40 12.31 21,900 21,900 21,900 100 2,190,000
06/10/2017 19,500 -2.50 -11.36 20,000 20,000 19,500 4,729 92,215,500
05/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/10/2017 22,000 1.00 4.76 22,000 22,000 22,000 100 2,200,000
03/10/2017 21,000 -1.50 -6.67 19,700 22,500 19,700 6,993 146,853,000
02/10/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
29/09/2017 22,500 0.50 2.27 22,500 22,500 22,500 500 11,250,000
28/09/2017 22,000 0.50 2.33 22,000 22,000 22,000 184 4,048,000
27/09/2017 21,500 -0.50 -2.27 23,500 23,500 18,800 1,811 38,936,500
26/09/2017 22,000 2.10 10.55 22,000 22,000 22,000 176 3,872,000
25/09/2017 19,900 -2.10 -9.55 19,900 19,900 19,900 1,254 24,954,600
22/09/2017 22,000 -0.10 -0.45 22,000 22,000 21,200 1,377 30,294,000
21/09/2017 22,100 2.00 9.95 20,100 22,100 20,100 5,200 114,920,000
20/09/2017 20,100 -1.90 -8.64 22,300 22,500 20,100 16,063 322,866,300
19/09/2017 22,000 -2.00 -8.33 22,000 22,000 22,000 5,807 127,754,000
18/09/2017 24,000 0.10 0.42 23,500 24,000 23,500 500 12,000,000
15/09/2017 23,900 2.50 11.68 23,000 24,000 23,000 310 7,409,000
14/09/2017 21,400 0.40 1.90 21,500 21,500 21,400 6,300 134,820,000
13/09/2017 21,000 1.00 5.00 20,000 21,000 19,900 5,544 116,424,000
12/09/2017 20,000 0.50 2.56 20,000 20,000 19,600 7,707 154,140,000
11/09/2017 19,500 -1.90 -8.88 19,500 19,500 19,500 2,550 49,725,000
08/09/2017 21,400 -0.10 -0.47 21,300 21,400 21,300 8,252 176,592,800
07/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 5,497 118,185,500
06/09/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 633 13,609,500
05/09/2017 21,500 0.10 0.47 22,000 22,000 21,500 1,100 23,650,000
01/09/2017 21,400 -0.10 -0.47 22,000 22,000 21,400 800 17,120,000
31/08/2017 21,500 -0.50 -2.27 21,500 21,500 21,500 570 12,255,000
30/08/2017 22,000 -0.50 -2.22 21,700 22,000 21,700 2,600 57,200,000
29/08/2017 22,500 0.80 3.69 22,500 22,500 22,500 3,064 68,940,000
28/08/2017 21,700 -0.40 -1.81 22,500 22,500 21,700 4,483 97,281,100
25/08/2017 22,100 0.10 0.45 22,100 22,200 22,100 1,300 28,730,000
24/08/2017 22,000 0.00 ■■ 0.00 21,600 22,000 21,600 6,400 140,800,000
23/08/2017 22,000 0.50 2.33 22,900 22,900 21,900 1,300 28,600,000
22/08/2017 21,500 -0.50 -2.27 21,900 22,800 21,500 7,004 150,586,000
21/08/2017 22,000 -0.80 -3.51 22,500 22,500 22,000 6,208 136,576,000
18/08/2017 22,800 0.80 3.64 21,900 22,800 21,900 1,230 28,044,000
17/08/2017 22,000 -0.30 -1.35 23,000 23,000 22,000 5,287 116,314,000
16/08/2017 22,300 -1.20 -5.11 22,400 22,400 22,300 6,125 136,587,500
15/08/2017 23,500 0.90 3.98 23,500 23,500 23,500 963 22,630,500
14/08/2017 22,600 -0.40 -1.74 22,800 22,800 22,600 2,701 61,042,600
11/08/2017 23,000 0.50 2.22 23,500 23,500 23,000 1,300 29,900,000
10/08/2017 22,500 -1.50 -6.25 22,900 22,900 22,500 5,638 126,855,000
09/08/2017 24,000 1.20 5.26 23,900 24,000 21,700 4,746 113,904,000
08/08/2017 22,800 -0.10 -0.44 22,500 22,800 22,000 15,416 351,484,800
07/08/2017 22,900 -0.50 -2.14 23,000 23,000 22,100 6,234 142,758,600
04/08/2017 23,400 -0.10 -0.43 22,500 23,400 22,500 14,898 348,613,200
03/08/2017 23,500 -0.50 -2.08 23,800 23,800 23,500 13,652 320,822,000
02/08/2017 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 4,601 110,424,000
01/08/2017 24,000 0.00 ■■ 0.00 24,400 24,400 23,800 16,530 396,720,000
31/07/2017 24,000 -0.50 -2.04 24,300 24,500 24,000 6,420 154,080,000
28/07/2017 24,500 -0.20 -0.81 24,500 24,500 24,300 10,097 247,376,500
27/07/2017 24,700 0.10 0.41 24,500 25,000 24,200 21,079 520,651,300
26/07/2017 24,600 0.20 0.82 24,300 24,600 24,300 14,189 349,049,400
25/07/2017 24,400 0.10 0.41 24,100 24,500 24,100 12,316 300,510,400
24/07/2017 24,300 -0.20 -0.82 23,900 24,500 23,800 36,884 896,281,200
21/07/2017 24,500 -0.10 -0.41 25,000 25,000 24,000 19,400 475,300,000
20/07/2017 24,600 0.00 ■■ 0.00 24,100 25,000 24,000 23,215 571,089,000
19/07/2017 24,600 0.10 0.41 24,000 24,600 24,000 3,725 91,635,000
18/07/2017 24,500 -0.50 -2.00 24,100 25,100 24,000 9,100 222,950,000
17/07/2017 25,000 -0.40 -1.57 25,000 25,000 24,000 10,533 263,325,000
14/07/2017 25,400 -0.40 -1.55 25,100 25,400 25,000 11,502 292,150,800
13/07/2017 25,800 -0.20 -0.77 25,000 25,800 25,000 10,624 274,099,200
12/07/2017 26,000 1.50 6.12 24,800 26,000 24,500 12,100 314,600,000
11/07/2017 24,500 0.40 1.66 24,400 25,500 24,400 21,240 520,380,000
10/07/2017 24,100 -2.00 -7.66 24,100 24,100 24,100 3,052 73,553,200
07/07/2017 26,100 -0.90 -3.33 26,400 26,400 25,100 5,500 143,550,000
06/07/2017 27,000 3.50 14.89 23,700 27,000 23,700 25,289 682,803,000
05/07/2017 23,500 -0.50 -2.08 24,000 24,500 23,400 26,750 628,625,000
04/07/2017 24,000 -3.30 -12.09 25,000 26,000 24,000 30,530 732,720,000
03/07/2017 27,300 -0.70 -2.50 28,000 28,000 27,000 35,141 959,349,300
30/06/2017 28,000 -1.50 -5.08 29,000 29,000 27,000 33,300 932,400,000
29/06/2017 29,500 -2.50 -7.81 32,000 32,000 28,800 24,531 723,664,500
28/06/2017 32,000 -1.50 -4.48 33,400 33,400 29,100 30,540 977,280,000
27/06/2017 33,500 -0.60 -1.76 33,800 33,800 33,500 32,829 1,099,771,500
26/06/2017 34,100 0.00 ■■ 0.00 35,000 40,000 30,000 139,100 4,743,310,000
04/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
03/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
02/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
01/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
30/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
29/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
28/11/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
27/11/2016 13,000 -1.00 -7.14 14,000 13,000 13,000 200,000 2,600,000,000
07/01/2013 14,000 2.00 16.67 12,000 14,000 14,000 2,490 34,860,000
28/09/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
27/09/2011 12,000 0.00 ■■ 0.00 0 12,000 12,000 20,000 240,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp