Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 881.17 +6.37 (+0.73%)
  • HNX-Index 116.49 +2.85 (+2.50%)
  • UPCOM-Index 56.33 +0.35 (+0.63%)
CTCP Đầu tư Xây dựng và Phát triển Đô thị Thăng Long
Thang Long Urban Development And Construction Investment JSC
Mã CK:      TLD      6.01      ■■ 0 (0%)      (cập nhật 23:45 03/06/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://thanglongdeco.com
TLD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/06/2020 6,010 0.00 ■■ 0.00 6,000 6,010 5,910 8,678 52,154,780
02/06/2020 6,000 0.00 ■■ 0.00 6,000 6,050 6,000 7,684 46,104,000
01/06/2020 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 12,730 76,380,000
31/05/2020 6,000 0.00 ■■ 0.00 6,000 6,150 5,990 12,661 75,966,000
29/05/2020 6,000 0.00 ■■ 0.00 6,000 6,150 5,990 12,661 75,966,000
28/05/2020 6,000 0.00 ■■ 0.00 6,000 6,050 5,910 21,792 130,752,000
27/05/2020 6,000 0.00 ■■ 0.00 6,050 6,100 6,000 8,166 48,996,000
26/05/2020 6,050 0.00 ■■ 0.00 6,050 6,070 6,000 9,405 56,900,250
25/05/2020 6,050 0.00 ■■ 0.00 6,050 6,070 6,000 10,981 66,435,050
24/05/2020 6,050 0.00 ■■ 0.00 6,050 6,150 6,000 10,853 65,660,650
22/05/2020 6,050 0.00 ■■ 0.00 6,050 6,150 6,000 10,853 65,660,650
21/05/2020 6,050 0.00 ■■ 0.00 6,050 6,100 6,000 11,120 67,276,000
20/05/2020 6,050 0.00 ■■ 0.00 6,050 6,100 6,000 12,426 75,177,300
19/05/2020 6,050 0.00 ■■ 0.00 6,000 6,140 5,950 4,237 25,633,850
18/05/2020 6,000 0.00 ■■ 0.00 5,990 6,100 5,700 18,703 112,218,000
17/05/2020 5,990 0.10 1.67 5,910 6,200 5,600 10,249 61,391,510
15/05/2020 5,990 0.10 1.67 5,910 6,200 5,600 10,249 61,391,510
14/05/2020 5,910 -0.40 -6.77 6,350 6,300 5,910 6,898 40,767,180
13/05/2020 6,350 0.40 6.30 5,990 6,400 6,000 16,840 106,934,000
12/05/2020 5,990 0.40 6.68 5,600 5,990 5,550 16,128 96,606,720
11/05/2020 5,600 0.20 3.57 5,400 5,770 5,320 15,819 88,586,400
10/05/2020 5,400 0.10 1.85 5,300 5,400 5,250 13,966 75,416,400
08/05/2020 5,400 0.10 1.85 5,300 5,400 5,250 13,966 75,416,400
07/05/2020 5,300 0.10 1.89 5,200 5,340 5,200 8,610 45,633,000
06/05/2020 5,200 0.10 1.92 5,140 5,400 5,100 13,054 67,880,800
05/05/2020 5,140 0.30 5.84 4,810 5,140 4,810 9,863 50,695,820
04/05/2020 4,810 0.00 ■■ 0.00 4,810 5,140 4,810 23,530 113,179,300
01/05/2020 4,810 0.30 6.24 4,500 4,810 4,690 10,572 50,851,320
30/04/2020 4,810 0.30 6.24 4,500 4,810 4,690 10,572 50,851,320
29/04/2020 4,810 0.30 6.24 4,500 4,810 4,690 10,572 50,851,320
28/04/2020 4,500 -0.20 -4.44 4,700 4,790 4,500 15,634 70,353,000
27/04/2020 4,700 0.00 ■■ 0.00 4,700 4,840 4,700 10,284 48,334,800
26/04/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,650 13,635 64,084,500
24/04/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,650 13,635 64,084,500
23/04/2020 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 12,705 59,713,500
22/04/2020 4,700 0.00 ■■ 0.00 4,650 4,970 4,530 13,671 64,253,700
21/04/2020 4,650 0.20 4.30 4,480 4,770 4,210 18,097 84,151,050
20/04/2020 4,480 0.00 ■■ 0.00 4,450 4,500 4,400 30,866 138,279,680
19/04/2020 4,450 0.00 ■■ 0.00 4,500 4,450 4,420 25,813 114,867,850
17/04/2020 4,450 0.00 ■■ 0.00 4,500 4,450 4,420 25,813 114,867,850
16/04/2020 4,500 0.10 2.22 4,430 4,500 4,400 26,542 119,439,000
15/04/2020 4,430 0.00 ■■ 0.00 4,430 4,450 4,120 3,646 16,151,780
14/04/2020 4,430 0.00 ■■ 0.00 4,440 4,530 4,400 18,795 83,261,850
13/04/2020 4,440 0.00 ■■ 0.00 4,450 4,450 4,420 5,742 25,494,480
12/04/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,300 21,716 96,636,200
10/04/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,300 21,716 96,636,200
09/04/2020 4,450 0.00 ■■ 0.00 4,450 4,540 4,400 2,879 12,811,550
08/04/2020 4,450 0.00 ■■ 0.00 4,450 4,500 4,450 4,855 21,604,750
07/04/2020 4,450 0.00 ■■ 0.00 4,500 4,540 4,400 15,749 70,083,050
06/04/2020 4,500 0.10 2.22 4,420 4,500 4,250 2,492 11,214,000
05/04/2020 4,420 0.00 ■■ 0.00 4,380 4,420 4,170 2,578 11,394,760
03/04/2020 4,420 0.00 ■■ 0.00 4,380 4,420 4,170 2,578 11,394,760
02/04/2020 4,380 0.00 ■■ 0.00 4,370 4,400 4,160 1,483 6,495,540
01/04/2020 4,380 0.00 ■■ 0.00 4,370 4,400 4,160 1,483 6,495,540
31/03/2020 4,370 0.00 ■■ 0.00 4,400 4,390 4,200 495 2,163,150
30/03/2020 4,400 0.00 ■■ 0.00 4,440 4,440 4,130 3,883 17,085,200
29/03/2020 4,440 0.00 ■■ 0.00 4,440 4,440 4,200 1,221 5,421,240
27/03/2020 4,440 0.00 ■■ 0.00 4,440 4,440 4,200 1,221 5,421,240
26/03/2020 4,440 0.00 ■■ 0.00 4,440 4,500 4,130 6,312 28,025,280
25/03/2020 4,440 0.00 ■■ 0.00 4,440 4,580 4,200 9,475 42,069,000
24/03/2020 4,440 0.00 ■■ 0.00 4,440 4,580 4,320 14,821 65,805,240
23/03/2020 4,440 -0.10 -2.25 4,500 4,500 4,190 7,502 33,308,880
22/03/2020 4,500 0.00 ■■ 0.00 4,550 4,570 4,490 13,279 59,755,500
20/03/2020 4,500 0.00 ■■ 0.00 4,550 4,570 4,490 13,279 59,755,500
19/03/2020 4,550 0.00 ■■ 0.00 4,580 4,580 4,450 17,327 78,837,850
18/03/2020 4,580 0.00 ■■ 0.00 4,590 4,590 4,470 18,285 83,745,300
17/03/2020 4,590 0.10 2.18 4,470 4,650 4,470 14,898 68,381,820
16/03/2020 4,470 -0.03 -0.67 4,500 4,600 4,230 115,590 516,687,300
13/03/2020 4,500 0.10 2.22 4,400 4,600 4,100 316,820 1,425,690,000
12/03/2020 4,400 -0.15 -3.41 4,550 4,600 4,240 117,940 518,936,000
11/03/2020 4,550 0.05 1.10 4,500 4,550 4,450 110,100 500,955,000
10/03/2020 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 6,978 31,401,000
09/03/2020 4,500 -0.10 -2.22 4,600 4,750 4,370 17,373 78,178,500
06/03/2020 4,600 0.10 2.17 4,470 4,620 4,480 21,370 98,302,000
05/03/2020 4,470 0.00 ■■ 0.00 4,500 4,540 4,470 12,032 53,783,040
04/03/2020 4,500 0.10 2.22 4,420 4,500 4,450 16,184 72,828,000
03/03/2020 4,420 0.00 ■■ 0.00 4,370 4,580 4,370 13,326 58,900,920
02/03/2020 4,370 0.00 ■■ 0.00 4,350 4,590 4,250 9,575 41,842,750
28/02/2020 4,350 0.00 ■■ 0.00 4,330 4,620 4,250 14,011 60,947,850
27/02/2020 4,330 0.00 ■■ 0.00 4,330 4,350 4,250 11,832 51,232,560
26/02/2020 4,330 0.00 ■■ 0.00 4,330 4,330 4,300 13,101 56,727,330
25/02/2020 4,330 0.00 ■■ 0.00 4,350 4,350 4,140 22,169 95,991,770
24/02/2020 4,350 0.00 ■■ 0.00 4,380 4,350 4,200 7,083 30,811,050
21/02/2020 4,380 0.00 ■■ 0.00 4,350 4,380 4,350 9,912 43,414,560
20/02/2020 4,350 0.00 ■■ 0.00 4,350 4,500 4,350 5,680 24,708,000
19/02/2020 4,350 0.00 ■■ 0.00 4,350 4,380 4,350 8,552 37,201,200
18/02/2020 4,350 0.00 ■■ 0.00 4,390 4,390 4,310 5,838 25,395,300
17/02/2020 4,390 0.00 ■■ 0.00 4,350 4,390 4,330 3,615 15,869,850
15/02/2020 4,350 0.00 ■■ 0.00 4,350 4,400 4,350 4,291 18,665,850
14/02/2020 4,350 0.00 ■■ 0.00 4,350 4,400 4,350 4,291 18,665,850
13/02/2020 4,350 0.00 ■■ 0.00 4,350 4,480 4,320 7,270 31,624,500
12/02/2020 4,350 0.00 ■■ 0.00 4,380 4,380 4,350 12,185 53,004,750
11/02/2020 4,380 0.00 ■■ 0.00 4,340 4,490 4,310 7,149 31,312,620
10/02/2020 4,340 0.00 ■■ 0.00 4,340 4,580 4,320 6,116 26,543,440
09/02/2020 4,340 0.00 ■■ 0.00 4,370 4,370 4,300 8,125 35,262,500
07/02/2020 4,340 0.00 ■■ 0.00 4,370 4,370 4,300 8,125 35,262,500
06/02/2020 4,370 0.00 ■■ 0.00 4,370 4,450 4,250 7,441 32,517,170
05/02/2020 4,370 0.00 ■■ 0.00 4,370 4,370 4,310 9,529 41,641,730
04/02/2020 4,370 0.00 ■■ 0.00 4,380 4,460 4,080 13,257 57,933,090
03/02/2020 4,380 0.00 ■■ 0.00 4,400 4,480 4,250 13,655 59,808,900
02/02/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,350 6,936 30,518,400
31/01/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,350 6,936 30,518,400
30/01/2020 4,400 0.00 ■■ 0.00 4,430 4,520 4,380 10,848 47,731,200
29/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
28/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
27/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
26/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
24/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
23/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
22/01/2020 4,430 0.00 ■■ 0.00 4,390 4,430 4,310 8,277 36,667,110
21/01/2020 4,390 -0.01 -0.23 4,390 4,390 4,380 140,810 618,155,900
20/01/2020 4,390 0.01 0.23 4,380 4,480 4,360 161,890 710,697,100
17/01/2020 4,380 -0.01 -0.23 4,380 4,500 4,310 170,270 745,782,600
16/01/2020 4,380 -0.01 -0.23 4,390 4,480 4,310 84,550 370,329,000
15/01/2020 4,390 -0.04 -0.91 4,390 4,470 4,300 140,000 614,600,000
14/01/2020 4,390 -0.03 -0.68 4,390 4,490 4,360 23,670 103,911,300
13/01/2020 4,390 0.00 ■■ 0.00 4,390 4,540 4,320 7,920 34,768,800
10/01/2020 4,390 -0.10 -2.28 4,480 4,480 4,350 9,653 42,376,670
09/01/2020 4,480 0.10 2.23 4,370 4,520 4,330 9,593 42,976,640
08/01/2020 4,370 0.00 ■■ 0.00 4,370 4,520 4,100 13,881 60,659,970
07/01/2020 4,370 0.00 ■■ 0.00 4,360 4,480 4,300 8,853 38,687,610
06/01/2020 4,360 -0.10 -2.29 4,490 4,450 4,190 11,240 49,006,400
03/01/2020 4,490 0.00 ■■ 0.00 4,530 4,560 4,220 15,433 69,294,170
02/01/2020 4,530 0.00 ■■ 0.00 4,530 4,590 4,500 15,458 70,024,740
31/12/2019 4,530 0.00 ■■ 0.00 4,540 4,570 4,530 14,214 64,389,420
30/12/2019 4,540 0.00 ■■ 0.00 4,570 4,600 4,540 18,673 84,775,420
27/12/2019 4,570 0.00 ■■ 0.00 4,550 4,600 4,520 24,791 113,294,870
26/12/2019 4,550 0.00 ■■ 0.00 4,550 4,600 4,510 26,662 121,312,100
25/12/2019 4,550 0.00 ■■ 0.00 4,550 4,590 4,500 17,674 80,416,700
24/12/2019 4,550 0.00 ■■ 0.00 4,500 4,570 4,460 25,133 114,355,150
23/12/2019 4,500 0.00 ■■ 0.00 4,450 4,530 4,430 29,905 134,572,500
20/12/2019 4,450 -0.04 -0.90 4,490 4,500 4,450 219,190 975,395,500
19/12/2019 4,490 0.00 ■■ 0.00 4,490 4,500 4,450 9,932 44,594,680
18/12/2019 4,490 0.00 ■■ 0.00 4,490 4,550 4,490 41,846 187,888,540
17/12/2019 4,490 0.00 ■■ 0.00 4,500 4,500 4,420 33,909 152,251,410
16/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 29,002 130,509,000
13/12/2019 4,500 0.00 ■■ 0.00 4,450 4,500 4,460 30,781 138,514,500
12/12/2019 4,450 0.00 ■■ 0.00 4,490 4,490 4,450 10,857 48,313,650
11/12/2019 4,490 0.00 ■■ 0.00 4,490 4,550 4,470 10,649 47,814,010
10/12/2019 4,490 0.00 ■■ 0.00 4,460 4,640 4,460 11,587 52,025,630
09/12/2019 4,460 0.00 ■■ 0.00 4,460 4,630 4,460 17,856 79,637,760
06/12/2019 4,460 -0.10 -2.24 4,560 4,560 4,460 18,134 80,877,640
05/12/2019 4,560 0.10 2.19 4,470 4,640 4,430 15,313 69,827,280
04/12/2019 4,470 0.00 ■■ 0.00 4,450 0 0 14,939 66,777,330
03/12/2019 4,450 0.00 ■■ 0.00 4,470 4,500 4,450 18,864 83,944,800
02/12/2019 4,470 0.00 ■■ 0.00 4,500 4,580 4,470 14,459 64,631,730
29/11/2019 4,500 0.00 ■■ 0.00 4,550 4,690 4,500 23,511 105,799,500
28/11/2019 4,550 0.00 ■■ 0.00 4,600 4,780 4,550 8,545 38,879,750
27/11/2019 4,600 0.00 ■■ 0.00 4,580 4,770 4,580 63,661 292,840,600
26/11/2019 4,580 0.00 ■■ 0.00 4,550 4,640 4,500 14,630 67,005,400
25/11/2019 4,550 0.10 2.20 4,450 4,550 4,450 14,561 66,252,550
22/11/2019 4,450 0.00 ■■ 0.00 4,450 4,500 4,450 15,479 68,881,550
21/11/2019 4,450 0.00 ■■ 0.00 4,500 4,500 4,450 9,593 42,688,850
20/11/2019 4,500 0.00 ■■ 0.00 4,500 4,550 4,450 7,780 35,010,000
19/11/2019 4,500 0.00 ■■ 0.00 4,500 4,550 4,470 69,932 314,694,000
18/11/2019 4,500 0.00 ■■ 0.00 4,460 4,500 4,430 11,964 53,838,000
15/11/2019 4,460 0.00 ■■ 0.00 4,460 4,520 4,400 8,397 37,450,620
14/11/2019 4,460 0.00 ■■ 0.00 4,450 4,550 4,450 10,387 46,326,020
13/11/2019 4,450 -0.10 -2.25 4,510 4,600 4,450 16,259 72,352,550
12/11/2019 4,510 -0.10 -2.22 4,570 4,600 4,510 8,381 37,798,310
11/11/2019 4,570 0.00 ■■ 0.00 4,570 4,680 4,510 5,317 24,298,690
08/11/2019 4,570 0.10 2.19 4,500 4,570 4,480 20,635 94,301,950
07/11/2019 4,500 0.00 ■■ 0.00 4,500 4,590 4,450 12,414 55,863,000
06/11/2019 4,500 0.00 ■■ 0.00 4,500 4,590 4,360 10,631 47,839,500
05/11/2019 4,500 0.00 ■■ 0.00 4,550 4,550 4,420 12,840 57,780,000
04/11/2019 4,550 -0.20 -4.40 4,760 4,760 4,550 6,641 30,216,550
01/11/2019 4,760 0.00 ■■ 0.00 4,800 4,900 4,550 18,343 87,312,680
31/10/2019 4,800 0.10 2.08 4,680 5,000 4,650 156,805 752,664,000
30/10/2019 4,680 0.00 ■■ 0.00 4,650 4,700 4,580 51,974 243,238,320
29/10/2019 4,650 0.00 ■■ 0.00 4,690 4,750 4,600 9,803 45,583,950
28/10/2019 4,690 0.00 ■■ 0.00 4,650 4,700 4,560 14,668 68,792,920
25/10/2019 4,650 0.10 2.15 4,590 4,670 4,530 17,353 80,691,450
24/10/2019 4,590 0.10 2.18 4,490 4,620 4,490 30,044 137,901,960
23/10/2019 4,490 0.00 ■■ 0.00 4,490 4,520 4,470 7,383 33,149,670
22/10/2019 4,490 0.00 ■■ 0.00 4,490 4,510 4,460 5,901 26,495,490
21/10/2019 4,490 0.00 ■■ 0.00 4,500 4,550 4,440 6,493 29,153,570
18/10/2019 4,500 0.00 ■■ 0.00 4,500 4,580 4,480 3,143 14,143,500
17/10/2019 4,500 0.00 ■■ 0.00 4,520 4,550 4,500 23,693 106,618,500
16/10/2019 4,520 -0.10 -2.21 4,590 4,680 4,510 11,954 54,032,080
15/10/2019 4,590 0.00 ■■ 0.00 4,590 4,590 4,550 9,566 43,907,940
14/10/2019 4,590 0.00 ■■ 0.00 4,560 4,600 4,510 24,335 111,697,650
11/10/2019 4,560 0.10 2.19 4,500 4,680 4,510 60,921 277,799,760
10/10/2019 4,500 0.00 ■■ 0.00 4,520 4,580 4,470 28,565 128,542,500
09/10/2019 4,520 0.00 ■■ 0.00 4,500 4,580 4,480 9,868 44,603,360
08/10/2019 4,500 0.00 ■■ 0.00 4,500 4,580 4,500 35,266 158,697,000
07/10/2019 4,500 0.00 ■■ 0.00 4,490 4,790 4,500 32,878 147,951,000
04/10/2019 4,490 0.00 ■■ 0.00 4,480 4,490 4,450 11,199 50,283,510
03/10/2019 4,480 0.00 ■■ 0.00 4,500 4,520 4,430 6,293 28,192,640
02/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 8,438 37,971,000
01/10/2019 4,500 0.00 ■■ 0.00 4,500 4,540 4,440 6,347 28,561,500
30/09/2019 4,500 0.00 ■■ 0.00 4,520 4,520 4,450 29,343 132,043,500
27/09/2019 4,520 0.00 ■■ 0.00 4,520 4,550 4,450 32,750 148,030,000
26/09/2019 4,520 0.00 ■■ 0.00 4,550 4,550 4,450 8,384 37,895,680
25/09/2019 4,550 0.00 ■■ 0.00 4,600 4,580 4,430 24,470 111,338,500
24/09/2019 4,600 0.00 ■■ 0.00 4,630 4,680 4,430 17,619 81,047,400
23/09/2019 4,630 0.00 ■■ 0.00 4,620 4,690 4,560 17,393 80,529,590
20/09/2019 4,620 -0.30 -6.49 4,870 4,870 4,530 103,198 476,774,760
19/09/2019 4,870 -0.40 -8.21 5,230 5,200 4,870 89,221 434,506,270
18/09/2019 5,230 -0.40 -7.65 5,620 5,600 5,230 15,460 80,855,800
17/09/2019 5,620 -0.40 -7.12 6,040 6,040 5,620 43,762 245,942,440
16/09/2019 6,040 -0.50 -8.28 6,490 6,940 6,040 166,301 1,004,458,040
13/09/2019 6,490 0.40 6.16 6,070 6,490 6,050 163,572 1,061,582,280
12/09/2019 6,070 0.00 ■■ 0.00 6,030 6,080 6,010 18,250 110,777,500
11/09/2019 6,030 0.00 ■■ 0.00 6,030 6,050 6,000 9,614 57,972,420
10/09/2019 6,020 -0.01 -0.17 6,030 6,050 5,980 31,540 189,870,800
09/09/2019 6,030 0.00 ■■ 0.00 6,050 6,100 6,000 11,004 66,354,120
06/09/2019 6,050 0.00 ■■ 0.00 6,050 6,100 6,000 8,221 49,737,050
05/09/2019 6,050 0.10 1.65 5,980 6,250 5,800 55,969 338,612,450
04/09/2019 5,980 0.10 1.67 5,880 5,990 5,590 44,923 268,639,540
03/09/2019 5,880 -0.10 -1.70 5,990 5,900 5,580 35,470 208,563,600
30/08/2019 5,990 0.00 ■■ 0.00 5,990 6,120 5,900 13,997 83,842,030
29/08/2019 5,990 0.30 5.01 5,720 6,120 5,750 87,341 523,172,590
28/08/2019 5,720 0.40 6.99 5,350 5,720 5,350 74,714 427,364,080
27/08/2019 5,350 0.00 ■■ 0.00 5,350 5,380 5,310 4,545 24,315,750
26/08/2019 5,350 0.00 ■■ 0.00 5,350 5,400 5,300 6,882 36,818,700
23/08/2019 5,350 0.00 ■■ 0.00 5,350 5,370 5,310 12,783 68,389,050
22/08/2019 5,350 0.00 ■■ 0.00 5,350 5,400 5,280 13,007 69,587,450
21/08/2019 5,350 0.00 ■■ 0.00 5,390 5,400 5,280 13,779 73,717,650
20/08/2019 5,390 0.00 ■■ 0.00 5,350 5,500 5,250 6,423 34,619,970
19/08/2019 5,350 0.10 1.87 5,280 5,350 5,170 10,932 58,486,200
16/08/2019 5,280 0.00 ■■ 0.00 5,250 5,290 5,250 12,988 68,576,640
15/08/2019 5,250 0.10 1.90 5,150 5,290 5,100 16,745 87,911,250
14/08/2019 5,150 0.00 ■■ 0.00 5,140 5,150 4,790 6,651 34,252,650
13/08/2019 5,140 0.00 ■■ 0.00 5,150 5,150 5,010 6,221 31,975,940
12/08/2019 5,150 0.10 1.94 5,100 5,150 5,100 5,957 30,678,550
09/08/2019 5,100 -0.10 -1.96 5,180 5,200 5,100 10,533 53,718,300
08/08/2019 5,180 0.00 ■■ 0.00 5,190 5,250 5,000 14,934 77,358,120
07/08/2019 5,190 0.00 ■■ 0.00 5,200 5,270 5,070 29,072 150,883,680
06/08/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 11,382 59,186,400
05/08/2019 5,200 0.00 ■■ 0.00 5,250 5,300 5,000 13,821 71,869,200
02/08/2019 5,250 -0.10 -1.90 5,320 5,320 5,220 7,290 38,272,500
01/08/2019 5,320 -0.10 -1.88 5,400 5,390 5,210 14,749 78,464,680
31/07/2019 5,400 0.00 ■■ 0.00 5,380 5,400 5,270 15,309 82,668,600
30/07/2019 5,380 0.00 ■■ 0.00 5,380 5,380 5,350 11,936 64,215,680
29/07/2019 5,380 0.00 ■■ 0.00 5,400 5,420 5,360 8,542 45,955,960
26/07/2019 5,400 0.20 3.70 5,200 5,400 5,170 43,750 236,250,000
25/07/2019 5,200 -0.10 -1.92 5,270 5,300 5,060 7,072 36,774,400
24/07/2019 5,270 0.00 ■■ 0.00 5,280 5,280 5,100 7,026 37,027,020
23/07/2019 5,280 0.00 ■■ 0.00 5,280 5,280 5,200 74,005 390,746,400
22/07/2019 5,280 0.00 ■■ 0.00 5,280 5,300 5,150 43,049 227,298,720
19/07/2019 5,280 -0.10 -1.89 5,340 5,350 5,200 7,571 39,974,880
18/07/2019 5,340 0.00 ■■ 0.00 5,350 5,400 5,300 16,099 85,968,660
17/07/2019 5,350 0.00 ■■ 0.00 5,350 5,400 5,320 4,306 23,037,100
16/07/2019 5,350 -0.10 -1.87 5,450 5,440 5,300 10,950 58,582,500
15/07/2019 5,450 0.30 5.50 5,140 5,450 4,860 57,920 315,664,000
12/07/2019 5,140 -0.10 -1.95 5,250 5,220 5,000 13,114 67,405,960
11/07/2019 5,250 0.00 ■■ 0.00 5,200 5,290 4,860 32,014 168,073,500
10/07/2019 5,200 0.00 ■■ 0.00 5,250 5,250 5,100 4,640 24,128,000
09/07/2019 5,250 0.00 ■■ 0.00 5,250 5,400 5,100 3,025 15,881,250
08/07/2019 5,250 0.00 ■■ 0.00 5,200 5,300 5,200 8,388 44,037,000
05/07/2019 5,200 0.10 1.92 5,060 5,280 5,000 29,706 154,471,200
04/07/2019 5,060 -0.20 -3.95 5,280 5,250 5,010 10,964 55,477,840
03/07/2019 5,280 0.00 ■■ 0.00 5,300 5,350 5,100 4,020 21,225,600
02/07/2019 5,300 0.00 ■■ 0.00 5,320 5,320 5,260 4,191 22,212,300
01/07/2019 5,320 0.00 ■■ 0.00 5,350 5,400 5,000 5,257 27,967,240
28/06/2019 5,350 0.00 ■■ 0.00 5,380 5,430 5,100 6,543 35,005,050
27/06/2019 5,380 0.00 ■■ 0.00 5,400 5,450 5,360 5,097 27,421,860
26/06/2019 5,400 0.00 ■■ 0.00 5,360 5,460 5,350 5,294 28,587,600
25/06/2019 5,360 0.00 ■■ 0.00 5,380 5,480 5,320 10,236 54,864,960
24/06/2019 5,380 0.00 ■■ 0.00 5,400 5,400 5,350 10,943 58,873,340
21/06/2019 5,400 0.00 ■■ 0.00 5,390 5,490 5,400 24,714 133,455,600
20/06/2019 5,390 0.00 ■■ 0.00 5,390 5,500 5,350 9,587 51,673,930
19/06/2019 5,390 0.00 ■■ 0.00 5,400 5,480 5,250 5,591 30,135,490
18/06/2019 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 5,491 29,651,400
17/06/2019 5,400 0.00 ■■ 0.00 5,450 5,550 5,300 3,612 19,504,800
16/06/2019 5,450 0.00 ■■ 0.00 5,450 5,500 5,450 4,727 25,762,150
14/06/2019 5,450 0.00 ■■ 0.00 5,450 5,500 5,450 4,727 25,762,150
13/06/2019 5,450 0.00 ■■ 0.00 5,400 5,500 5,400 5,976 32,569,200
11/06/2019 5,600 -0.20 -3.57 5,800 5,800 5,600 9,854 55,182,400
10/06/2019 5,800 0.00 ■■ 0.00 5,800 5,890 5,730 4,897 28,402,600
09/06/2019 5,800 -0.20 -3.45 6,000 6,000 5,750 11,055 64,119,000
07/06/2019 5,800 -0.20 -3.45 6,000 6,000 5,750 11,055 64,119,000
06/06/2019 6,000 -0.10 -1.67 6,100 6,190 5,980 12,757 76,542,000
05/06/2019 6,100 0.00 ■■ 0.00 6,070 6,200 6,050 28,073 171,245,300
04/06/2019 6,070 0.20 3.29 5,900 6,200 5,870 60,997 370,251,790
03/06/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,850 2,801 16,525,900
02/06/2019 5,900 0.00 ■■ 0.00 5,890 5,900 5,800 5,875 34,662,500
31/05/2019 5,900 0.00 ■■ 0.00 5,890 5,900 5,800 5,875 34,662,500
30/05/2019 5,890 0.10 1.70 5,800 5,890 5,700 7,482 44,068,980
29/05/2019 5,800 0.00 ■■ 0.00 5,800 5,890 5,750 4,227 24,516,600
28/05/2019 5,800 -0.10 -1.72 5,900 5,950 5,750 3,940 22,852,000
27/05/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 3,860 22,774,000
26/05/2019 5,900 0.00 ■■ 0.00 5,900 5,990 5,800 10,480 61,832,000
24/05/2019 5,900 0.00 ■■ 0.00 5,900 5,990 5,800 10,480 61,832,000
23/05/2019 5,900 -0.10 -1.69 5,970 5,950 5,900 6,301 37,175,900
22/05/2019 5,970 0.00 ■■ 0.00 5,990 6,000 5,900 8,233 49,151,010
21/05/2019 5,990 -0.10 -1.67 6,050 6,030 5,900 4,885 29,261,150
20/05/2019 6,050 0.00 ■■ 0.00 6,050 6,140 5,950 10,348 62,605,400
19/05/2019 6,050 -0.10 -1.65 6,120 6,300 6,050 44,188 267,337,400
17/05/2019 6,050 -0.10 -1.65 6,120 6,300 6,050 44,188 267,337,400
16/05/2019 6,120 0.10 1.63 6,020 6,150 6,020 16,974 103,880,880
15/05/2019 6,020 0.20 3.32 5,800 6,050 5,850 25,379 152,781,580
14/05/2019 5,800 0.20 3.45 5,600 5,840 5,510 11,627 67,436,600
13/05/2019 5,600 0.00 ■■ 0.00 5,640 5,630 5,570 9,559 53,530,400
12/05/2019 5,640 0.00 ■■ 0.00 5,600 5,700 5,600 17,259 97,340,760
10/05/2019 5,640 0.00 ■■ 0.00 5,600 5,700 5,600 17,259 97,340,760
09/05/2019 5,600 -0.10 -1.79 5,700 5,700 5,600 4,175 23,380,000
08/05/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 14,778 84,234,600
07/05/2019 5,700 0.00 ■■ 0.00 5,730 5,800 5,660 9,707 55,329,900
06/05/2019 5,730 -0.10 -1.75 5,800 5,870 5,700 15,858 90,866,340
05/05/2019 5,800 0.00 ■■ 0.00 5,800 5,850 5,800 7,930 45,994,000
03/05/2019 5,800 0.00 ■■ 0.00 5,800 5,850 5,800 7,930 45,994,000
02/05/2019 5,800 0.00 ■■ 0.00 5,850 5,890 5,800 10,009 58,052,200
01/05/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
30/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
29/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
28/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
26/04/2019 5,850 0.00 ■■ 0.00 5,860 5,860 5,840 19,361 113,261,850
25/04/2019 5,860 0.00 ■■ 0.00 5,880 5,880 5,850 2,342 13,724,120
24/04/2019 5,880 0.00 ■■ 0.00 5,850 5,990 5,850 13,637 80,185,560
23/04/2019 5,850 -0.10 -1.71 5,900 5,950 5,840 12,849 75,166,650
22/04/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 16,985 100,211,500
21/04/2019 5,900 -0.10 -1.69 5,980 6,030 5,900 13,260 78,234,000
19/04/2019 5,900 -0.10 -1.69 5,980 6,030 5,900 13,260 78,234,000
18/04/2019 5,980 0.00 ■■ 0.00 6,030 6,030 5,900 9,935 59,411,300
17/04/2019 6,030 0.00 ■■ 0.00 6,000 6,120 5,950 10,308 62,157,240
16/04/2019 6,000 -0.10 -1.67 6,120 6,250 6,000 8,898 53,388,000
15/04/2019 6,120 0.10 1.63 6,050 6,200 5,960 16,608 101,640,960
12/04/2019 6,120 0.10 1.63 6,050 6,200 5,960 16,608 101,640,960
11/04/2019 6,050 0.00 ■■ 0.00 6,060 6,100 6,000 9,981 60,385,050
10/04/2019 6,060 0.20 3.30 5,900 6,060 5,820 15,912 96,426,720
09/04/2019 5,900 -0.10 -1.69 5,980 6,000 5,870 8,195 48,350,500
08/04/2019 5,980 0.00 ■■ 0.00 5,980 6,060 5,940 6,728 40,233,440
05/04/2019 5,980 0.00 ■■ 0.00 5,990 6,020 5,910 19,445 116,281,100
04/04/2019 5,990 0.00 ■■ 0.00 6,000 6,080 5,950 11,192 67,040,080
03/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,910 10,352 62,112,000
02/04/2019 6,000 0.00 ■■ 0.00 5,990 6,040 5,940 21,596 129,576,000
01/04/2019 5,990 0.00 ■■ 0.00 6,000 6,090 5,900 10,178 60,966,220
30/03/2019 6,890 0.00 ■■ 0.00 6,890 6,900 6,810 87,480 602,737,200
29/03/2019 6,000 0.00 ■■ 0.00 6,000 6,090 5,950 13,066 78,396,000
28/03/2019 6,000 0.00 ■■ 0.00 6,000 6,090 5,900 11,408 68,448,000
27/03/2019 6,000 0.00 ■■ 0.00 6,000 6,150 5,800 11,005 66,030,000
26/03/2019 6,000 -0.10 -1.67 6,080 6,080 5,800 32,123 192,738,000
25/03/2019 6,080 -0.40 -6.58 6,500 6,400 6,050 54,963 334,175,040
22/03/2019 6,500 -0.50 -7.69 6,980 6,980 6,500 48,855 317,557,500
21/03/2019 6,980 0.50 7.16 6,530 6,980 6,080 286,554 2,000,146,920
20/03/2019 6,530 -0.50 -7.66 7,020 7,000 6,530 117,219 765,440,070
19/03/2019 7,020 -0.50 -7.12 7,500 7,400 6,980 132,335 928,991,700
18/03/2019 7,500 -0.30 -4.00 7,770 7,900 7,230 117,205 879,037,500
15/03/2019 7,770 -0.20 -2.57 8,010 8,550 7,450 219,062 1,702,111,740
14/03/2019 8,010 0.50 6.24 7,490 8,010 7,500 183,656 1,471,084,560
13/03/2019 7,490 0.50 6.68 7,000 7,490 7,050 124,984 936,130,160
12/03/2019 7,000 0.00 ■■ 0.00 6,960 7,100 6,910 24,125 168,875,000
11/03/2019 6,960 0.00 ■■ 0.00 7,000 7,100 6,960 26,665 185,588,400
08/03/2019 7,000 -0.10 -1.43 7,080 7,130 6,950 9,194 64,358,000
07/03/2019 7,080 0.00 ■■ 0.00 7,100 7,150 7,000 8,308 58,820,640
06/03/2019 7,100 0.10 1.41 7,020 7,100 7,000 7,648 54,300,800
05/03/2019 7,020 0.00 ■■ 0.00 7,020 7,100 6,960 8,344 58,574,880
04/03/2019 7,020 0.00 ■■ 0.00 7,050 7,120 7,000 7,260 50,965,200
01/03/2019 7,050 0.00 ■■ 0.00 7,000 7,100 6,990 6,795 47,904,750
28/02/2019 7,000 -0.10 -1.43 7,060 7,140 6,570 21,062 147,434,000
27/02/2019 7,060 -0.10 -1.42 7,200 7,200 6,700 13,157 92,888,420
26/02/2019 7,200 -0.10 -1.39 7,300 7,300 7,030 10,996 79,171,200
25/02/2019 7,300 0.00 ■■ 0.00 7,350 7,500 7,300 28,982 211,568,600
22/02/2019 7,350 0.10 1.36 7,280 7,450 7,280 40,678 298,983,300
21/02/2019 7,280 0.00 ■■ 0.00 7,250 7,280 7,220 12,745 92,783,600
20/02/2019 7,250 0.00 ■■ 0.00 7,200 7,300 7,150 10,929 79,235,250
19/02/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 10,951 78,847,200
18/02/2019 7,200 -0.20 -2.78 7,360 7,360 7,200 12,356 88,963,200
15/02/2019 7,360 0.00 ■■ 0.00 7,350 7,480 7,350 27,504 202,429,440
14/02/2019 7,350 0.20 2.72 7,190 7,420 7,180 73,436 539,754,600
13/02/2019 7,190 0.10 1.39 7,100 7,190 7,060 11,046 79,420,740
12/02/2019 7,100 0.10 1.41 7,000 7,100 7,000 13,732 97,497,200
11/02/2019 7,000 0.00 ■■ 0.00 7,040 7,040 7,000 10,944 76,608,000
01/02/2019 7,040 0.00 ■■ 0.00 7,040 7,100 7,000 22,014 154,978,560
31/01/2019 7,040 0.00 ■■ 0.00 7,040 7,040 7,000 27,073 190,593,920
30/01/2019 7,040 0.00 ■■ 0.00 7,050 7,050 6,980 45,500 320,320,000
29/01/2019 7,050 0.00 ■■ 0.00 7,080 7,080 6,990 43,966 309,960,300
28/01/2019 7,080 0.00 ■■ 0.00 7,100 7,160 7,020 11,035 78,127,800
25/01/2019 7,100 0.10 1.41 7,000 7,180 6,960 54,497 386,928,700
24/01/2019 7,000 0.00 ■■ 0.00 7,050 7,120 6,950 50,765,000 355,355,000,000
23/01/2019 7,050 0.00 ■■ 0.00 7,000 7,090 6,930 10,140,000 71,487,000,000
22/01/2019 7,000 -0.10 -1.43 7,080 7,080 6,960 20,661,000 144,627,000,000
21/01/2019 7,080 -0.06 -0.85 7,080 7,200 7,000 311,240 2,203,579,200
19/01/2019 7,080 0.00 ■■ 0.00 7,080 7,120 7,020 16,875,000 119,475,000,000
18/01/2019 7,080 -0.03 -0.42 7,080 7,120 7,020 168,750 1,194,750,000
17/01/2019 7,080 -0.06 -0.85 7,140 7,200 7,070 168,390 1,192,201,200
16/01/2019 7,140 -0.06 -0.84 7,200 7,300 7,000 379,500 2,709,630,000
15/01/2019 7,200 0.30 4.17 6,900 7,300 6,800 522,930 3,765,096,000
14/01/2019 6,900 -0.03 -0.43 6,900 6,990 6,850 52,360 361,284,000
11/01/2019 6,900 -0.05 -0.72 6,900 6,990 6,850 71,920 496,248,000
10/01/2019 6,900 0.05 0.72 6,850 6,970 6,850 74,740 515,706,000
09/01/2019 6,850 0.10 1.46 6,750 6,890 6,750 327,970 2,246,594,500
08/01/2019 6,750 0.03 0.44 6,720 6,750 6,650 127,740 862,245,000
07/01/2019 6,720 -0.02 -0.30 6,720 6,790 6,650 116,850 785,232,000
04/01/2019 6,720 -0.02 -0.30 6,720 6,800 6,250 220,250 1,480,080,000
03/01/2019 6,720 -0.11 -1.64 6,830 6,850 6,700 150,690 1,012,636,800
02/01/2019 6,830 -0.02 -0.29 6,850 7,000 6,720 73,900 504,737,000
29/12/2018 6,850 0.02 0.29 6,850 6,900 6,850 100,620 689,247,000
28/12/2018 6,850 0.02 0.29 6,850 6,900 6,850 100,620 689,247,000
27/12/2018 6,850 -0.04 -0.58 6,890 6,940 6,810 160,540 1,099,699,000
26/12/2018 6,890 -0.05 -0.73 6,940 6,940 6,820 110,970 764,583,300
25/12/2018 6,940 -0.04 -0.58 6,940 6,980 6,800 152,040 1,055,157,600
24/12/2018 6,940 -0.04 -0.58 6,940 7,090 6,900 253,040 1,756,097,600
23/12/2018 6,940 0.05 0.72 6,890 7,000 6,810 125,230 869,096,200
21/12/2018 6,940 0.05 0.72 6,890 7,000 6,810 125,230 869,096,200
20/12/2018 6,890 -0.01 -0.15 6,900 6,940 6,830 144,950 998,705,500
19/12/2018 6,900 -0.05 -0.72 6,950 6,950 6,850 89,880 620,172,000
18/12/2018 6,950 -0.03 -0.43 6,980 6,990 6,850 62,600 435,070,000
17/12/2018 6,980 -0.01 -0.14 6,990 7,080 6,850 67,170 468,846,600
16/12/2018 6,990 0.01 0.14 6,980 7,090 6,910 90,420 632,035,800
14/12/2018 6,990 0.01 0.14 6,980 7,090 6,910 90,420 632,035,800
13/12/2018 6,980 0.13 1.86 6,850 7,180 6,820 146,260 1,020,894,800
12/12/2018 6,850 -0.12 -1.75 6,970 6,970 6,820 193,380 1,324,653,000
11/12/2018 6,970 -0.02 -0.29 6,990 7,000 6,820 144,930 1,010,162,100
10/12/2018 6,990 -0.01 -0.14 7,000 7,190 6,980 55,310 386,616,900
07/12/2018 7,000 -0.05 -0.71 7,050 7,150 7,000 178,360 1,248,520,000
06/12/2018 7,050 0.15 2.13 6,900 7,100 6,820 623,610 4,396,450,500
05/12/2018 6,900 -0.06 -0.87 6,960 6,980 6,900 54,020 372,738,000
04/12/2018 6,960 0.08 1.15 6,880 6,980 6,880 52,090 362,546,400
03/12/2018 6,880 -0.01 -0.15 6,890 6,900 6,800 105,800 727,904,000
30/11/2018 6,890 -0.04 -0.58 6,890 6,900 6,810 87,480 602,737,200
29/11/2018 6,890 -0.03 -0.44 6,920 6,920 6,850 65,980 454,602,200
28/11/2018 6,920 0.02 0.29 6,900 6,930 6,850 62,430 432,015,600
27/11/2018 6,900 -0.03 -0.43 6,930 6,980 6,830 248,950 1,717,755,000
26/11/2018 6,930 0.03 0.43 6,900 6,990 6,800 75,910 526,056,300
25/11/2018 6,900 -0.10 -1.45 6,900 6,900 6,790 74,760 515,844,000
23/11/2018 6,900 -0.10 -1.45 6,900 6,900 6,790 74,760 515,844,000
22/11/2018 6,900 -0.11 -1.59 6,900 6,900 6,760 94,920 654,948,000
21/11/2018 6,900 -0.04 -0.58 6,940 6,940 6,850 207,850 1,434,165,000
20/11/2018 6,940 0.04 0.58 6,900 6,970 6,810 50,900 353,246,000
19/11/2018 6,900 -0.05 -0.72 6,900 6,900 6,850 58,390 402,891,000
16/11/2018 6,900 -0.08 -1.16 6,980 6,990 6,860 101,830 702,627,000
15/11/2018 6,980 0.08 1.15 6,900 6,990 6,810 190,770 1,331,574,600
14/11/2018 6,900 -0.09 -1.30 6,990 7,050 6,900 81,010 558,969,000
13/11/2018 6,990 -0.07 -1.00 6,990 7,000 6,800 193,830 1,354,871,700
12/11/2018 6,990 -0.03 -0.43 7,020 7,050 6,970 119,980 838,660,200
09/11/2018 7,020 -0.22 -3.13 7,240 7,380 7,020 160,160 1,124,323,200
08/11/2018 7,240 0.14 1.93 7,100 7,420 7,100 835,430 6,048,513,200
07/11/2018 7,100 0.10 1.41 7,000 7,150 7,000 174,730 1,240,583,000
06/11/2018 7,000 -0.04 -0.57 7,000 7,080 6,910 66,800 467,600,000
05/11/2018 7,000 -0.01 -0.14 7,000 7,040 6,900 127,100 889,700,000
04/11/2018 7,000 -0.01 -0.14 7,010 7,100 6,900 165,570 1,158,990,000
02/11/2018 7,000 -0.01 -0.14 7,010 7,100 6,900 165,570 1,158,990,000
01/11/2018 7,010 0.01 0.14 7,000 7,100 6,970 59,190 414,921,900
31/10/2018 7,000 -0.02 -0.29 7,000 7,180 6,970 105,750 740,250,000
30/10/2018 7,000 -0.25 -3.57 7,250 7,250 6,980 80,460 563,220,000
29/10/2018 7,250 -0.05 -0.69 7,300 7,300 7,000 79,180 574,055,000
27/10/2018 7,300 -0.12 -1.64 7,420 7,490 6,950 578,560 4,223,488,000
26/10/2018 7,300 -0.12 -1.64 7,420 7,490 6,950 578,560 4,223,488,000
25/10/2018 7,420 -0.48 -6.47 7,900 7,900 7,350 301,830 2,239,578,600
24/10/2018 7,900 0.02 0.25 7,880 7,990 7,600 332,750 2,628,725,000
23/10/2018 7,880 0.38 4.82 7,500 7,900 7,200 364,140 2,869,423,200
22/10/2018 7,500 0.40 5.33 7,100 7,570 7,020 548,830 4,116,225,000
21/10/2018 7,100 0.05 0.70 7,050 7,100 7,030 121,490 862,579,000
19/10/2018 7,100 0.05 0.70 7,050 7,100 7,030 121,490 862,579,000
18/10/2018 7,050 -0.03 -0.43 7,050 7,050 7,010 173,320 1,221,906,000
17/10/2018 7,050 0.04 0.57 7,010 7,100 7,020 112,370 792,208,500
16/10/2018 7,010 0.01 0.14 7,000 7,090 7,000 146,200 1,024,862,000
15/10/2018 7,000 -0.01 -0.14 7,010 7,100 7,000 157,280 1,100,960,000
13/10/2018 7,010 0.01 0.14 7,000 7,100 7,000 400,470 2,807,294,700
12/10/2018 7,010 0.01 0.14 7,000 7,100 7,000 400,470 2,807,294,700
11/10/2018 7,000 -0.11 -1.57 7,110 7,100 6,800 1,045,810 7,320,670,000
10/10/2018 7,110 -0.34 -4.78 7,450 7,560 7,100 281,790 2,003,526,900
09/10/2018 7,450 -0.45 -6.04 7,900 7,910 7,450 386,530 2,879,648,500
08/10/2018 7,900 0.30 3.80 7,600 8,050 7,600 2,020,720 15,963,688,000
06/10/2018 7,600 -0.14 -1.84 7,740 7,700 7,510 377,980 2,872,648,000
05/10/2018 7,600 -0.14 -1.84 7,740 7,700 7,510 377,980 2,872,648,000
04/10/2018 7,740 0.34 4.39 7,400 7,800 7,400 849,560 6,575,594,400
03/10/2018 7,400 0.35 4.73 7,050 7,400 7,020 416,820 3,084,468,000
02/10/2018 7,050 0.03 0.43 7,020 7,150 7,010 236,770 1,669,228,500
01/10/2018 7,020 -0.04 -0.57 7,060 7,150 7,020 194,200 1,363,284,000
28/09/2018 7,060 0.01 0.14 7,050 7,080 7,020 341,240 2,409,154,400
27/09/2018 7,050 -0.05 -0.71 7,050 7,060 7,000 181,570 1,280,068,500
26/09/2018 7,050 0.04 0.57 7,010 7,100 7,010 91,490 645,004,500
25/09/2018 7,010 0.01 0.14 7,010 7,030 7,010 489,950 3,434,549,500
24/09/2018 7,010 -0.01 -0.14 7,020 7,040 7,010 387,760 2,718,197,600
22/09/2018 7,020 0.01 0.14 7,020 7,050 6,800 158,580 1,113,231,600
21/09/2018 7,020 0.01 0.14 7,020 7,050 6,800 158,580 1,113,231,600
20/09/2018 7,020 -0.32 -4.56 7,020 7,030 6,700 196,970 1,382,729,400
19/09/2018 7,020 -0.01 -0.14 7,030 7,040 7,000 541,180 3,799,083,600
18/09/2018 7,030 -0.03 -0.43 7,060 7,060 7,010 121,710 855,621,300
17/09/2018 7,060 -0.09 -1.27 7,150 7,150 7,020 74,320 524,699,200
16/09/2018 7,150 -0.02 -0.28 7,170 7,200 7,090 91,100 651,365,000
14/09/2018 7,150 -0.02 -0.28 7,170 7,200 7,090 91,100 651,365,000
13/09/2018 7,170 0.01 0.14 7,160 7,200 7,160 789,640 5,661,718,800
12/09/2018 7,160 0.14 1.96 7,020 7,290 7,020 1,010,520 7,235,323,200
11/09/2018 7,020 0.02 0.28 7,000 7,130 7,020 94,950 666,549,000
10/09/2018 7,300 0.30 4.11 7,000 7,300 7,010 262,910 1,919,243,000
09/09/2018 7,000 -0.15 -2.14 7,150 7,100 7,000 171,320 1,199,240,000
07/09/2018 7,000 -0.15 -2.14 7,150 7,100 7,000 171,320 1,199,240,000
06/09/2018 7,150 0.12 1.68 7,030 7,150 7,000 216,820 1,550,263,000
05/09/2018 7,030 -0.02 -0.28 7,050 7,100 7,000 244,510 1,718,905,300
04/09/2018 7,050 -0.01 -0.14 7,060 7,150 7,050 139,310 982,135,500
31/08/2018 7,060 -0.01 -0.14 7,070 7,200 7,010 166,830 1,177,819,800
30/08/2018 7,070 -0.09 -1.27 7,160 7,200 7,000 90,120 637,148,400
29/08/2018 7,160 -0.05 -0.70 7,210 7,300 7,160 178,480 1,277,916,800
28/08/2018 7,210 -0.23 -3.19 7,440 7,940 7,200 1,571,940 11,333,687,400
27/08/2018 7,440 0.43 5.78 7,010 7,440 7,000 617,080 4,591,075,200
24/08/2018 7,010 -0.04 -0.57 7,050 7,080 7,010 245,530 1,721,165,300
23/08/2018 7,050 -0.04 -0.57 7,090 7,100 7,000 214,220 1,510,251,000
22/08/2018 7,090 0.09 1.27 7,000 7,090 7,000 281,390 1,995,055,100
21/08/2018 7,000 0.01 0.14 7,000 7,100 7,000 122,350 856,450,000
20/08/2018 7,000 -0.11 -1.57 7,110 7,200 7,000 148,980 1,042,860,000
17/08/2018 7,110 -0.11 -1.55 7,220 7,240 7,100 83,070 590,627,700
16/08/2018 7,220 0.02 0.28 7,200 7,300 7,100 37,230 268,800,600
15/08/2018 7,200 0.12 1.67 7,080 7,400 7,150 250,490 1,803,528,000
14/08/2018 7,080 0.06 0.85 7,020 7,240 7,060 132,220 936,117,600
13/08/2018 7,020 0.01 0.14 7,010 7,100 7,000 115,910 813,688,200
10/08/2018 7,010 -0.09 -1.28 7,100 7,150 7,010 139,440 977,474,400
09/08/2018 7,100 0.06 0.85 7,040 7,250 7,010 176,390 1,252,369,000
08/08/2018 7,040 -0.01 -0.14 7,050 7,140 7,030 141,520 996,300,800
07/08/2018 7,050 0.04 0.57 7,010 7,160 7,020 352,040 2,481,882,000
06/08/2018 7,010 -0.15 -2.14 7,160 7,450 7,010 766,250 5,371,412,500
03/08/2018 7,160 -0.07 -0.98 7,230 7,490 7,150 732,830 5,247,062,800
02/08/2018 7,230 0.08 1.11 7,150 7,400 7,000 675,070 4,880,756,100
01/08/2018 7,150 -0.50 -6.99 7,650 7,600 7,150 190,530 1,362,289,500
31/07/2018 7,650 -0.32 -4.18 7,970 8,050 7,420 1,816,690 13,897,678,500
30/07/2018 7,970 -0.59 -7.40 8,560 8,620 7,970 965,720 7,696,788,400
29/07/2018 8,560 0.56 6.54 8,000 8,560 7,440 3,062,970 26,219,023,200
27/07/2018 8,560 0.56 6.54 8,000 8,560 7,440 3,062,970 26,219,023,200
26/07/2018 8,000 -0.08 -1.00 8,080 8,000 7,520 801,680 6,413,440,000
25/07/2018 8,080 -0.60 -7.43 8,680 8,640 8,080 1,035,140 8,363,931,200
24/07/2018 8,680 -0.51 -5.88 9,190 9,610 8,550 1,325,410 11,504,558,800
23/07/2018 9,190 0.60 6.53 8,590 9,190 7,990 2,236,100 20,549,759,000
22/07/2018 8,590 -0.46 -5.36 9,050 9,100 8,420 722,270 6,204,299,300
20/07/2018 8,590 -0.46 -5.36 9,050 9,100 8,420 722,270 6,204,299,300
19/07/2018 9,050 -0.25 -2.76 9,300 9,300 8,650 1,932,280 17,487,134,000
18/07/2018 9,300 -0.70 -7.53 10,000 9,990 9,300 977,360 9,089,448,000
17/07/2018 10,000 -0.50 -5.00 10,500 10,600 9,770 867,900 8,679,000,000
16/07/2018 10,500 0.10 0.95 10,400 10,750 9,680 1,748,110 18,355,155,000
13/07/2018 10,400 -0.15 -1.44 10,550 10,550 9,820 1,216,390 12,650,456,000
12/07/2018 10,550 -0.15 -1.42 10,700 11,000 10,550 645,970 6,814,983,500
11/07/2018 10,700 0.05 0.47 10,650 10,950 10,600 474,170 5,073,619,000
10/07/2018 10,650 0.15 1.41 10,500 10,850 9,770 1,622,550 17,280,157,500
09/07/2018 10,900 -0.80 -7.34 11,700 11,800 10,900 1,384,460 15,090,614,000
06/07/2018 11,700 -0.85 -7.26 12,550 11,700 11,700 89,100 1,042,470,000
05/07/2018 12,550 -0.90 -7.17 13,450 12,550 12,550 410 5,145,500
04/07/2018 13,450 -1.00 -7.43 14,450 13,450 13,450 421,710 5,671,999,500
03/07/2018 14,450 -1.05 -7.27 15,500 14,450 14,450 296,950 4,290,927,500
02/07/2018 15,500 -0.20 -1.29 15,700 16,750 14,650 1,896,490 29,395,595,000
01/07/2018 15,700 1.00 6.37 14,700 0 0 1,389,740 21,818,918,000
29/06/2018 15,700 1.00 6.37 14,700 15,700 14,650 1,389,740 21,818,918,000
28/06/2018 14,700 0.95 6.46 13,750 14,700 13,700 1,375,960 20,226,612,000
27/06/2018 13,750 0.05 0.36 13,700 14,000 13,600 210,910 2,900,012,500
26/06/2018 13,700 0.05 0.36 13,700 13,800 13,600 221,580 3,035,646,000
25/06/2018 13,700 0.10 0.73 13,600 13,850 13,600 501,790 6,874,523,000
22/06/2018 13,600 -0.50 -3.68 14,100 14,100 13,150 436,600 5,937,760,000
21/06/2018 14,100 0.30 2.13 13,800 14,200 13,700 672,620 9,483,942,000
20/06/2018 13,800 0.60 4.35 13,200 13,850 13,200 816,930 11,273,634,000
19/06/2018 13,200 0.30 2.27 12,900 13,200 12,850 241,310 3,185,292,000
18/06/2018 12,900 0.80 6.20 12,100 12,900 12,100 556,690 7,181,301,000
15/06/2018 12,100 -0.20 -1.65 12,300 12,300 12,100 236,540 2,862,134,000
14/06/2018 12,300 0.50 4.07 11,800 12,500 11,800 710,070 8,733,861,000
13/06/2018 11,800 0.60 5.08 11,200 11,850 11,050 589,970 6,961,646,000
12/06/2018 11,200 0.05 0.45 11,150 11,300 11,000 245,060 2,744,672,000
11/06/2018 11,150 0.40 3.59 10,750 11,150 10,750 267,580 2,983,517,000
08/06/2018 10,750 -0.10 -0.93 10,850 10,950 10,750 203,810 2,190,957,500
07/06/2018 10,850 -0.05 -0.46 10,850 10,850 10,550 356,720 3,870,412,000
06/06/2018 10,850 -0.25 -2.30 11,100 11,000 10,550 445,520 4,833,892,000
05/06/2018 11,100 -0.65 -5.86 11,750 11,750 10,950 129,770 1,440,447,000
04/06/2018 11,750 -0.10 -0.85 11,750 12,300 11,400 1,081,410 12,706,567,500
01/06/2018 11,750 0.75 6.38 11,000 11,750 11,200 1,289,500 15,151,625,000
31/05/2018 11,000 0.55 5.00 10,450 11,000 10,350 287,930 3,167,230,000
30/05/2018 10,450 -0.30 -2.87 10,750 10,800 10,300 420,050 4,389,522,500
29/05/2018 10,750 0.50 4.65 10,250 10,750 10,100 158,900 1,708,175,000
28/05/2018 10,250 0.20 1.95 10,050 10,300 10,000 276,810 2,837,302,500
25/05/2018 10,050 -0.05 -0.50 10,100 10,350 9,960 133,900 1,345,695,000
24/05/2018 10,100 0.05 0.50 10,050 10,150 9,930 98,640 996,264,000
23/05/2018 10,050 -0.05 -0.50 10,050 10,050 9,970 229,400 2,305,470,000
22/05/2018 10,050 -0.25 -2.49 10,300 10,300 9,980 146,090 1,468,204,500
21/05/2018 10,300 0.30 2.91 10,000 10,300 9,940 158,610 1,633,683,000
18/05/2018 10,000 -0.02 -0.20 10,000 10,050 9,810 115,680 1,156,800,000
17/05/2018 10,000 0.10 1.00 10,000 10,150 9,900 174,720 1,747,200,000
16/05/2018 10,000 0.10 1.00 9,900 10,000 9,850 335,940 3,359,400,000
15/05/2018 9,900 -0.50 -5.05 10,400 10,450 9,810 171,360 1,696,464,000
14/05/2018 10,400 -0.60 -5.77 11,000 11,000 10,250 240,420 2,500,368,000
12/05/2018 11,000 -0.60 -5.45 11,600 11,600 10,800 1,060,340 11,663,740,000
11/05/2018 11,000 -0.60 -5.45 11,600 11,600 10,800 1,060,340 11,663,740,000
10/05/2018 11,600 -0.85 -7.33 12,450 11,600 11,600 359,860 4,174,376,000
09/05/2018 12,450 -0.90 -7.23 13,350 13,300 12,450 45,730 569,338,500
08/05/2018 13,350 0.80 5.99 12,550 13,400 12,650 1,581,910 21,118,498,500
07/05/2018 12,550 0.80 6.37 11,750 12,550 11,950 1,576,110 19,780,180,500
04/05/2018 11,750 0.75 6.38 11,000 11,750 11,100 938,870 11,031,722,500
03/05/2018 11,000 0.10 0.91 10,900 11,050 10,850 137,940 1,517,340,000
02/05/2018 10,900 0.45 4.13 10,450 10,900 10,300 281,410 3,067,369,000
27/04/2018 10,450 -0.10 -0.96 10,550 10,600 10,000 151,390 1,582,025,500
26/04/2018 10,550 0.05 0.47 10,500 10,600 10,400 195,570 2,063,263,500
24/04/2018 10,500 0.30 2.86 10,200 10,500 10,050 212,770 2,234,085,000
23/04/2018 10,200 -0.15 -1.47 10,350 10,400 10,150 139,710 1,425,042,000
22/04/2018 10,350 0.20 1.93 10,150 10,350 10,050 221,920 2,296,872,000
20/04/2018 10,350 0.20 1.93 10,150 10,350 10,050 221,920 2,296,872,000
19/04/2018 10,150 -0.15 -1.48 10,150 10,250 10,000 173,040 1,756,356,000
18/04/2018 10,150 -0.30 -2.96 10,450 10,500 10,150 156,420 1,587,663,000
15/04/2018 10,500 -0.50 -4.76 11,000 11,000 10,250 183,020 1,921,710,000
13/04/2018 10,500 -0.50 -4.76 11,000 11,000 10,250 183,020 1,921,710,000
12/04/2018 11,000 0.35 3.18 10,650 11,050 9,910 777,390 8,551,290,000
11/04/2018 10,650 -0.75 -7.04 11,400 11,300 10,650 1,600,090 17,040,958,500
10/04/2018 11,400 -0.75 -6.58 12,250 12,250 11,400 904,040 10,306,056,000
09/04/2018 12,250 -0.90 -7.35 13,150 13,150 12,250 350,110 4,288,847,500
06/04/2018 13,150 -0.75 -5.70 13,900 14,100 12,950 848,960 11,163,824,000
05/04/2018 13,900 0.70 5.04 13,200 14,000 12,300 1,629,530 22,650,467,000
04/04/2018 13,200 -0.95 -7.20 14,150 13,350 13,200 368,930 4,869,876,000
03/04/2018 14,150 -1.05 -7.42 15,200 14,800 14,150 826,130 11,689,739,500
02/04/2018 15,200 -1.10 -7.24 16,300 16,100 15,200 517,340 7,863,568,000
30/03/2018 16,300 -0.20 -1.23 16,500 17,000 15,350 1,279,240 20,851,612,000
29/03/2018 16,500 1.05 6.36 15,450 16,500 14,400 1,875,500 30,945,750,000
28/03/2018 15,450 -1.15 -7.44 16,600 16,600 15,450 890,440 13,757,298,000
27/03/2018 16,600 -0.45 -2.71 17,050 17,250 15,900 834,600 13,854,360,000
26/03/2018 17,050 0.95 5.57 16,100 17,100 15,000 1,503,250 25,630,412,500
23/03/2018 16,100 -0.25 -1.55 16,350 16,150 15,250 1,682,890 27,094,529,000
22/03/2018 16,350 -1.20 -7.34 17,550 16,350 16,350 512,700 8,382,645,000
21/03/2018 17,550 -1.30 -7.41 18,850 18,850 17,550 14,970 262,723,500
20/03/2018 18,850 -1.40 -7.43 20,250 18,850 18,850 940 17,719,000
19/03/2018 20,250 -1.50 -7.41 21,750 20,250 20,250 499,250 10,109,812,500
16/03/2018 21,750 -3.35 -15.40 23,350 23,350 21,750 452,380 9,839,265,000
15/03/2018 23,350 -1.75 -7.49 25,100 26,850 23,350 1,639,990 38,293,766,500
14/03/2018 25,100 1.60 6.37 23,500 25,100 21,900 1,860,630 46,701,813,000
13/03/2018 23,500 1.50 6.38 22,000 23,500 22,050 2,007,600 47,178,600,000
12/03/2018 22,000 2.70 12.27 19,300 20,650 19,350 1,249,580 27,490,760,000
09/03/2018 20,600 1.30 6.31 19,300 20,650 19,350 1,512,470 31,156,882,000
08/03/2018 19,300 1.25 6.48 18,050 19,300 16,800 1,473,520 28,438,936,000
07/03/2018 16,950 1.15 6.78 16,900 18,050 16,850 1,265,920 21,457,344,000
06/03/2018 16,900 0.75 4.44 16,150 17,150 16,050 980,110 16,563,859,000
05/03/2018 16,150 1.05 6.50 15,100 16,150 15,100 1,374,000 22,190,100,000
02/03/2018 15,100 -0.15 -0.99 15,250 15,200 15,000 154,960 2,339,896,000
01/03/2018 15,250 -0.05 -0.33 15,300 15,350 15,200 108,210 1,650,202,500
28/02/2018 15,300 -0.05 -0.33 15,350 15,350 15,100 202,590 3,099,627,000
27/02/2018 15,350 -0.15 -0.98 15,500 15,550 15,300 182,160 2,796,156,000
26/02/2018 15,500 0.25 1.61 15,250 15,650 15,300 620,650 9,620,075,000
23/02/2018 15,250 0.25 1.64 15,000 15,300 15,000 236,920 3,613,030,000
22/02/2018 15,000 0.25 1.67 14,750 15,000 14,750 312,170 4,682,550,000
21/02/2018 14,750 0.05 0.34 14,750 14,850 14,600 192,270 2,835,982,500
13/02/2018 14,750 -0.20 -1.36 14,950 14,900 14,750 290,890 4,290,627,500
12/02/2018 14,950 -0.10 -0.67 15,050 15,100 14,900 403,360 6,030,232,000
09/02/2018 15,050 -0.10 -0.66 15,150 15,250 15,000 168,500 2,535,925,000
08/02/2018 15,150 0.35 2.31 14,800 15,150 14,850 1,084,100 16,424,115,000
07/02/2018 14,800 -0.15 -1.01 14,950 14,850 14,600 319,310 4,725,788,000
06/02/2018 14,600 -0.35 -2.40 14,950 14,900 14,350 197,700 2,886,420,000
05/02/2018 14,950 -0.75 -5.02 15,700 15,700 14,800 233,270 3,487,386,500
02/02/2018 15,700 0.05 0.32 15,650 15,900 15,700 464,150 7,287,155,000
01/02/2018 15,650 0.35 2.24 15,300 15,750 15,300 760,650 11,904,172,500
31/01/2018 15,300 1.00 6.54 14,300 15,300 14,300 2,194,850 33,581,205,000
30/01/2018 14,300 0.10 0.70 14,200 14,350 14,250 140,490 2,009,007,000
29/01/2018 14,200 0.05 0.35 14,200 14,250 14,150 235,090 3,338,278,000
26/01/2018 14,200 0.10 0.70 14,100 14,250 14,100 284,450 4,039,190,000
25/01/2018 14,100 -0.10 -0.71 14,100 14,250 14,050 169,940 2,396,154,000
22/01/2018 14,100 -0.10 -0.71 14,200 14,200 14,000 169,370 2,388,117,000
19/01/2018 14,200 -0.10 -0.70 14,300 14,450 14,200 287,470 4,082,074,000
18/01/2018 14,300 0.35 2.45 13,950 14,300 13,900 593,910 8,492,913,000
17/01/2018 13,950 0.60 4.30 13,350 14,000 13,350 839,670 11,713,396,500
16/01/2018 13,350 0.05 0.37 13,350 13,500 13,300 211,640 2,825,394,000
15/01/2018 13,350 0.05 0.37 13,300 13,500 13,200 170,320 2,273,772,000
12/01/2018 13,300 0.05 0.38 13,250 13,350 13,000 462,910 6,156,703,000
11/01/2018 13,250 -0.05 -0.38 13,300 13,300 13,150 265,600 3,519,200,000
10/01/2018 13,300 -0.05 -0.38 13,350 13,500 13,250 203,270 2,703,491,000
09/01/2018 13,350 -0.10 -0.75 13,450 13,500 13,300 320,920 4,284,282,000
08/01/2018 13,450 0.20 1.49 13,250 13,500 13,200 1,334,250 17,945,662,500
07/01/2018 13,250 0.15 1.13 13,100 13,400 13,000 520,330 6,894,372,500
05/01/2018 13,250 0.15 1.13 13,100 13,400 13,000 520,330 6,894,372,500
04/01/2018 13,100 0.50 3.82 12,600 13,100 12,500 617,570 8,090,167,000
03/01/2018 12,600 0.65 5.16 11,950 12,600 11,950 826,360 10,412,136,000
02/01/2018 11,950 -0.10 -0.84 12,050 12,150 11,900 176,650 2,110,967,500
29/12/2017 12,050 -0.05 -0.41 12,100 12,150 11,950 276,930 3,337,006,500
28/12/2017 12,100 0.15 1.24 11,950 12,200 11,950 206,790 2,502,159,000
27/12/2017 11,950 0.05 0.42 11,950 12,000 11,850 185,500 2,216,725,000
26/12/2017 11,950 -0.15 -1.26 12,100 12,200 11,950 482,240 5,762,768,000
25/12/2017 12,100 -0.10 -0.83 12,100 12,250 12,000 192,340 2,327,314,000
22/12/2017 12,100 -0.05 -0.41 12,100 12,200 12,000 274,450 3,320,845,000
21/12/2017 12,100 -0.05 -0.41 12,150 12,300 12,050 210,900 2,551,890,000
20/12/2017 12,150 -0.25 -2.06 12,400 12,500 12,100 408,080 4,958,172,000
19/12/2017 12,500 -0.10 -0.80 12,600 12,550 12,500 17,020 212,750,000
18/12/2017 12,800 0.20 1.56 12,600 12,800 12,650 169,460 2,169,088,000
15/12/2017 11,900 -0.85 -7.14 12,750 11,900 11,900 4,130 49,147,000
14/12/2017 12,750 -0.95 -7.45 13,700 12,750 12,750 3,930 50,107,500
13/12/2017 13,700 -1.00 -7.30 14,700 13,700 13,700 2,650 36,305,000
12/12/2017 14,700 -1.10 -6.96 15,000 15,000 14,700 644,340 9,471,798,000
11/12/2017 15,800 0.40 2.60 15,600 16,100 15,500 643,090 10,160,822,000
01/01/1970 14,450 -1.05 -7.27 15,500 0 0 0 0
(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