Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập đoàn Kỹ nghệ Gỗ Trường Thành
Truong Thanh Furniture Corporation
Mã CK:      TTF      4.47      -0.03 (-0.67%)      (cập nhật 15:00 29/03/2024)
Đang giao dịch
TTF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 4,470 -0.03 -0.67 4,500 4,540 4,450 137,540 614,803,800
28/03/2024 4,500 -0.01 -0.22 4,510 4,580 4,490 122,500 551,250,000
27/03/2024 4,510 0.02 0.44 4,490 4,520 4,480 114,480 516,304,800
26/03/2024 4,490 0.00 ■■ 0.00 4,490 4,500 4,440 210,490 945,100,100
25/03/2024 4,490 -0.07 -1.56 4,560 4,590 4,450 193,420 868,455,800
22/03/2024 4,560 0.00 ■■ 0.00 4,560 4,590 4,490 230,920 1,052,995,200
21/03/2024 4,560 0.05 1.10 4,510 4,590 4,520 108,150 493,164,000
20/03/2024 4,510 0.01 0.22 4,500 4,550 4,480 104,460 471,114,600
19/03/2024 4,500 0.00 ■■ 0.00 4,500 4,550 4,470 122,850 552,825,000
18/03/2024 4,500 -0.17 -3.78 4,670 4,700 4,350 428,170 1,926,765,000
15/03/2024 4,670 -0.01 -0.21 4,680 4,700 4,610 167,180 780,730,600
14/03/2024 4,680 0.05 1.07 4,630 4,700 4,600 186,590 873,241,200
13/03/2024 4,630 0.06 1.30 4,570 4,660 4,540 194,670 901,322,100
12/03/2024 4,570 0.02 0.44 4,550 4,600 4,500 213,380 975,146,600
11/03/2024 4,550 -0.05 -1.10 4,600 4,680 4,520 392,050 1,783,827,500
08/03/2024 4,600 -0.20 -4.35 4,800 4,850 4,600 384,070 1,766,722,000
07/03/2024 4,800 0.39 8.13 4,410 4,880 4,770 246,820 1,184,736,000
06/03/2024 4,820 -0.14 -2.90 4,960 4,960 4,800 318,540 1,535,362,800
05/03/2024 4,960 0.26 5.24 4,700 5,020 4,680 560,170 2,778,443,200
04/03/2024 4,700 0.00 ■■ 0.00 4,700 4,760 4,680 394,770 1,855,419,000
01/03/2024 4,700 0.00 ■■ 0.00 4,700 4,750 4,660 230,610 1,083,867,000
29/02/2024 4,700 -0.04 -0.85 4,740 4,800 4,680 518,250 2,435,775,000
28/02/2024 4,740 0.19 4.01 4,550 4,780 4,550 778,730 3,691,180,200
27/02/2024 4,550 0.01 0.22 4,540 4,620 4,500 229,790 1,045,544,500
26/02/2024 4,540 0.05 1.10 4,490 4,600 4,470 286,210 1,299,393,400
23/02/2024 4,490 -0.12 -2.67 4,610 4,700 4,470 489,180 2,196,418,200
22/02/2024 4,610 0.08 1.74 4,530 4,680 4,530 404,980 1,866,957,800
21/02/2024 4,530 -0.01 -0.22 4,540 4,620 4,490 280,600 1,271,118,000
20/02/2024 4,540 -0.04 -0.88 4,580 4,610 4,500 252,520 1,146,440,800
19/02/2024 4,580 0.10 2.18 4,480 4,630 4,480 448,480 2,054,038,400
16/02/2024 4,480 0.06 1.34 4,420 4,550 4,390 219,970 985,465,600
15/02/2024 4,420 0.00 ■■ 0.00 4,420 4,470 4,400 136,280 602,357,600
07/02/2024 4,420 0.01 0.23 4,410 4,450 4,380 120,660 533,317,200
06/02/2024 4,410 0.08 1.81 4,330 4,430 4,340 137,810 607,742,100
05/02/2024 4,330 -0.05 -1.15 4,380 4,430 4,330 148,970 645,040,100
02/02/2024 4,380 -0.06 -1.37 4,440 4,470 4,380 120,790 529,060,200
01/02/2024 4,440 -0.02 -0.45 4,460 4,490 4,390 107,650 477,966,000
31/01/2024 4,460 0.06 1.35 4,400 4,600 4,410 275,940 1,230,692,400
30/01/2024 4,400 0.01 0.23 4,390 4,400 4,360 104,380 459,272,000
29/01/2024 4,390 -0.05 -1.14 4,440 4,460 4,360 126,620 555,861,800
19/01/2024 4,370 -0.03 -0.69 4,400 4,460 4,370 134,950 589,731,500
18/01/2024 4,400 -0.08 -1.82 4,480 4,480 4,390 92,970 409,068,000
17/01/2024 4,470 -0.01 -0.22 4,480 0 0 0 0
16/01/2024 4,490 0.06 1.34 4,430 4,490 4,300 140,020 628,689,800
15/01/2024 4,430 -0.02 -0.45 4,450 4,530 4,370 123,180 545,687,400
12/01/2024 4,450 0.05 1.12 4,400 4,550 4,280 344,380 1,532,491,000
11/01/2024 4,400 0.01 0.23 4,390 4,480 4,380 182,580 803,352,000
10/01/2024 4,390 -0.11 -2.51 4,500 4,530 4,370 300,840 1,320,687,600
09/01/2024 4,500 -0.07 -1.56 4,570 4,580 4,480 254,470 1,145,115,000
08/01/2024 4,570 0.07 1.53 4,500 4,650 4,500 301,280 1,376,849,600
05/01/2024 4,500 -0.01 -0.22 4,510 4,590 4,480 322,280 1,450,260,000
04/01/2024 4,510 -0.14 -3.10 4,650 4,680 4,500 398,110 1,795,476,100
03/01/2024 4,650 0.11 2.37 4,540 4,790 4,620 587,750 2,733,037,500
02/01/2024 4,540 0.29 6.39 4,250 4,540 4,230 786,620 3,571,254,800
29/12/2023 4,250 0.05 1.18 4,200 4,300 4,200 205,690 874,182,500
28/12/2023 4,200 -0.04 -0.95 4,240 4,290 4,190 116,350 488,670,000
27/12/2023 4,240 0.09 2.12 4,150 4,350 4,150 257,490 1,091,757,600
26/12/2023 4,150 0.00 ■■ 0.00 4,150 4,180 4,120 82,530 342,499,500
25/12/2023 4,150 0.02 0.48 4,130 4,150 4,100 146,390 607,518,500
22/12/2023 4,130 -0.03 -0.73 4,160 4,210 4,100 77,360 319,496,800
21/12/2023 4,160 0.00 ■■ 0.00 4,160 4,160 4,050 102,450 426,192,000
20/12/2023 4,160 -0.01 -0.24 4,170 4,170 4,120 91,560 380,889,600
19/12/2023 4,170 -0.01 -0.24 4,180 4,260 4,100 116,220 484,637,400
18/12/2023 4,180 0.07 1.67 4,110 4,190 4,110 154,820 647,147,600
15/12/2023 4,110 -0.06 -1.46 4,170 4,220 4,110 193,270 794,339,700
14/12/2023 4,170 -0.24 -5.76 4,410 4,350 4,170 250,730 1,045,544,100
13/12/2023 4,300 -0.11 -2.56 4,410 0 0 261,280 1,123,504,000
12/12/2023 4,410 0.14 3.17 4,270 4,440 4,250 409,790 1,807,173,900
11/12/2023 4,270 -0.09 -2.11 4,360 4,350 4,240 151,050 644,983,500
08/12/2023 4,360 -0.03 -0.69 4,390 4,490 4,220 260,560 1,136,041,600
07/12/2023 4,390 0.14 3.19 4,250 4,400 4,200 588,780 2,584,744,200
06/12/2023 4,250 0.19 4.47 4,060 4,250 4,000 616,500 2,620,125,000
05/12/2023 4,060 -0.01 -0.25 4,070 4,090 4,030 113,630 461,337,800
04/12/2023 4,070 0.08 1.97 3,990 4,080 3,980 169,590 690,231,300
02/12/2023 3,990 0.01 0.25 3,980 4,060 3,970 83,470 333,045,300
01/12/2023 3,990 0.01 0.25 3,980 4,060 3,970 83,470 333,045,300
30/11/2023 4,020 0.04 1.00 3,980 4,060 3,970 157,630 633,672,600
29/11/2023 3,980 0.02 0.50 3,960 3,990 3,920 60,280 239,914,400
28/11/2023 3,960 0.00 ■■ 0.00 3,960 3,990 3,900 162,970 645,361,200
27/11/2023 3,960 -0.13 -3.28 4,090 4,080 3,960 121,910 482,763,600
24/11/2023 4,090 0.00 ■■ 0.00 4,090 4,100 3,930 264,150 1,080,373,500
23/11/2023 4,090 -0.03 -0.73 4,120 4,150 4,090 311,290 1,273,176,100
22/11/2023 4,120 -0.01 -0.24 4,130 4,140 4,070 183,550 756,226,000
21/11/2023 4,130 0.00 ■■ 0.00 4,130 4,150 4,040 236,620 977,240,600
20/11/2023 4,130 0.02 0.48 4,110 4,150 3,990 139,210 574,937,300
17/11/2023 4,110 0.05 1.22 4,060 4,280 4,080 609,960 2,506,935,600
16/11/2023 4,060 0.00 ■■ 0.00 4,060 4,090 4,000 207,970 844,358,200
15/11/2023 4,060 -0.03 -0.74 4,090 4,190 4,050 238,840 969,690,400
14/11/2023 4,090 0.01 0.24 4,080 4,200 4,060 279,620 1,143,645,800
13/11/2023 4,080 0.05 1.23 4,030 4,080 4,010 111,760 455,980,800
10/11/2023 4,030 0.00 ■■ 0.00 4,030 4,100 4,010 227,120 915,293,600
09/11/2023 4,030 0.03 0.74 4,000 4,100 3,990 304,970 1,229,029,100
08/11/2023 4,000 0.12 3.00 3,880 4,000 3,850 268,910 1,075,640,000
07/11/2023 3,880 -0.01 -0.26 3,890 3,900 3,810 103,210 400,454,800
06/11/2023 3,890 -0.01 -0.26 3,900 3,940 3,880 115,610 449,722,900
03/11/2023 3,900 0.00 ■■ 0.00 3,900 3,920 3,810 180,130 702,507,000
02/11/2023 3,900 0.16 4.10 3,740 3,950 3,740 126,330 492,687,000
01/11/2023 3,740 0.00 ■■ 0.00 3,740 3,830 3,680 91,930 343,818,200
31/10/2023 3,740 -0.16 -4.28 3,900 3,900 3,700 116,870 437,093,800
30/10/2023 3,900 0.05 1.28 3,850 3,970 3,800 147,130 573,807,000
27/10/2023 3,850 0.05 1.30 3,800 3,870 3,740 139,630 537,575,500
26/10/2023 3,800 -0.28 -7.37 4,080 4,040 3,800 588,010 2,234,438,000
25/10/2023 4,080 0.00 ■■ 0.00 4,080 4,120 4,070 64,160 261,772,800
24/10/2023 4,080 0.01 0.25 4,070 4,110 4,030 58,380 238,190,400
23/10/2023 4,070 0.00 ■■ 0.00 4,070 4,070 3,990 85,030 346,072,100
20/10/2023 4,070 0.10 2.46 3,970 4,070 3,930 123,480 502,563,600
19/10/2023 3,970 -0.04 -1.01 4,010 4,060 3,910 151,230 600,383,100
18/10/2023 4,010 -0.27 -6.73 4,280 4,280 4,000 220,950 886,009,500
17/10/2023 4,280 0.00 ■■ 0.00 4,280 4,320 4,280 103,870 444,563,600
16/10/2023 4,280 0.00 ■■ 0.00 4,280 4,330 4,270 122,100 522,588,000
13/10/2023 4,280 -0.07 -1.64 4,350 4,340 4,200 171,180 732,650,400
12/10/2023 4,350 -0.05 -1.15 4,400 4,450 4,350 135,440 589,164,000
11/10/2023 4,400 0.03 0.68 4,370 4,400 4,330 99,440 437,536,000
10/10/2023 4,370 -0.01 -0.23 4,380 4,450 4,370 226,720 990,766,400
09/10/2023 4,380 0.05 1.14 4,330 4,390 4,300 113,730 498,137,400
06/10/2023 4,330 0.07 1.62 4,260 4,330 4,240 97,550 422,391,500
05/10/2023 4,260 -0.02 -0.47 4,280 4,350 4,200 111,740 476,012,400
04/10/2023 4,280 -0.02 -0.47 4,300 4,350 4,220 159,730 683,644,400
03/10/2023 4,300 -0.28 -6.51 4,580 4,540 4,300 420,420 1,807,806,000
02/10/2023 4,580 0.01 0.22 4,570 4,650 4,570 74,410 340,797,800
29/09/2023 4,570 0.05 1.09 4,520 4,600 4,530 115,370 527,240,900
28/09/2023 4,520 -0.05 -1.11 4,570 4,620 4,500 95,610 432,157,200
27/09/2023 4,570 0.07 1.53 4,500 4,570 4,400 249,190 1,138,798,300
26/09/2023 4,500 -0.30 -6.67 4,800 4,860 4,500 209,550 942,975,000
22/09/2023 5,040 -0.27 -5.36 5,310 5,260 4,950 511,650 2,578,716,000
21/09/2023 5,310 -0.01 -0.19 5,320 5,390 5,300 229,910 1,220,822,100
20/09/2023 5,320 0.08 1.50 5,240 5,370 5,250 233,140 1,240,304,800
19/09/2023 5,240 -0.02 -0.38 5,260 5,390 5,200 202,410 1,060,628,400
18/09/2023 5,260 0.04 0.76 5,220 5,300 5,190 169,610 892,148,600
15/09/2023 5,230 0.01 0.19 5,220 5,300 5,210 54,230 283,622,900
14/09/2023 5,220 -0.14 -2.68 5,360 5,380 5,190 433,190 2,261,251,800
13/09/2023 5,360 -0.06 -1.12 5,420 5,490 5,310 345,860 1,853,809,600
12/09/2023 5,420 0.03 0.55 5,390 5,440 5,350 276,050 1,496,191,000
11/09/2023 5,390 -0.22 -4.08 5,610 5,700 5,380 629,270 3,391,765,300
08/09/2023 5,610 -0.04 -0.71 5,650 5,700 5,580 437,390 2,453,757,900
07/09/2023 5,650 0.15 2.65 5,500 5,800 5,510 707,160 3,995,454,000
06/09/2023 5,500 0.00 ■■ 0.00 5,500 5,550 5,430 384,170 2,112,935,000
05/09/2023 5,500 0.02 0.36 5,480 5,550 5,470 304,210 1,673,155,000
31/08/2023 5,480 0.10 1.82 5,380 5,590 5,390 363,890 1,994,117,200
30/08/2023 5,380 -0.03 -0.56 5,410 5,440 5,360 209,760 1,128,508,800
29/08/2023 5,410 0.08 1.48 5,330 5,420 5,350 390,040 2,110,116,400
28/08/2023 5,330 0.03 0.56 5,300 5,410 5,310 245,200 1,306,916,000
25/08/2023 5,300 0.01 0.19 5,290 5,420 5,300 298,480 1,581,944,000
24/08/2023 5,290 0.08 1.51 5,210 5,340 5,210 217,630 1,151,262,700
23/08/2023 5,210 0.01 0.19 5,200 5,320 5,180 269,220 1,402,636,200
22/08/2023 5,200 -0.06 -1.15 5,260 5,450 5,100 404,330 2,102,516,000
21/08/2023 5,260 -0.16 -3.04 5,420 5,420 5,150 459,830 2,418,705,800
18/08/2023 5,420 -0.40 -7.38 5,820 5,800 5,420 1,441,240 7,811,520,800
17/08/2023 5,820 -0.14 -2.41 5,960 6,030 5,800 685,030 3,986,874,600
16/08/2023 5,960 0.07 1.17 5,890 6,100 5,870 1,125,330 6,706,966,800
15/08/2023 5,890 0.07 1.19 5,820 5,940 5,780 647,710 3,815,011,900
14/08/2023 5,820 0.02 0.34 5,800 5,900 5,740 587,030 3,416,514,600
11/08/2023 5,800 -0.08 -1.38 5,880 5,920 5,720 900,920 5,225,336,000
10/08/2023 5,880 -0.15 -2.55 6,030 6,150 5,850 900,770 5,296,527,600
09/08/2023 6,030 0.27 4.48 5,760 6,150 5,660 1,774,050 10,697,521,500
08/08/2023 5,760 0.01 0.17 5,750 5,980 5,760 1,058,690 6,098,054,400
07/08/2023 5,750 0.23 4.00 5,520 5,770 5,560 858,080 4,933,960,000
04/08/2023 5,520 0.03 0.54 5,490 5,560 5,470 450,170 2,484,938,400
03/08/2023 5,490 -0.01 -0.18 5,500 5,650 5,450 360,790 1,980,737,100
02/08/2023 5,500 0.00 ■■ 0.00 5,500 5,550 5,420 423,520 2,329,360,000
01/08/2023 5,500 -0.30 -5.45 5,800 5,740 5,500 1,339,760 7,368,680,000
31/07/2023 5,800 0.09 1.55 5,710 5,840 5,710 730,060 4,234,348,000
28/07/2023 5,710 0.06 1.05 5,650 5,840 5,650 688,300 3,930,193,000
27/07/2023 5,650 0.11 1.95 5,540 5,680 5,520 873,760 4,936,744,000
26/07/2023 5,540 -0.03 -0.54 5,570 5,640 5,510 366,630 2,031,130,200
25/07/2023 5,570 -0.10 -1.80 5,670 5,750 5,540 376,510 2,097,160,700
24/07/2023 5,670 0.20 3.53 5,470 5,710 5,410 700,480 3,971,721,600
21/07/2023 5,470 0.05 0.91 5,420 5,500 5,400 246,670 1,349,284,900
20/07/2023 5,420 0.04 0.74 5,380 5,480 5,320 359,630 1,949,194,600
19/07/2023 5,380 -0.12 -2.23 5,500 5,510 5,380 387,720 2,085,933,600
18/07/2023 5,500 -0.11 -2.00 5,610 5,650 5,480 396,690 2,181,795,000
17/07/2023 5,610 0.03 0.53 5,580 5,670 5,580 430,980 2,417,797,800
14/07/2023 5,580 0.08 1.43 5,500 5,620 5,500 451,240 2,517,919,200
13/07/2023 5,500 -0.02 -0.36 5,520 5,620 5,490 316,590 1,741,245,000
12/07/2023 5,520 -0.05 -0.91 5,570 5,650 5,460 313,690 1,731,568,800
11/07/2023 5,570 0.16 2.87 5,410 5,730 5,370 753,090 4,194,711,300
10/07/2023 5,410 0.02 0.37 5,390 5,490 5,400 465,220 2,516,840,200
07/07/2023 5,390 0.19 3.53 5,200 5,390 5,190 417,310 2,249,300,900
06/07/2023 5,200 -0.08 -1.54 5,280 5,300 5,150 281,970 1,466,244,000
05/07/2023 5,280 -0.07 -1.33 5,350 5,400 5,280 236,650 1,249,512,000
04/07/2023 5,350 0.20 3.74 5,150 5,350 5,150 207,970 1,112,639,500
03/07/2023 5,150 0.00 ■■ 0.00 5,150 5,190 5,100 143,880 740,982,000
30/06/2023 5,150 0.00 ■■ 0.00 5,150 5,190 5,130 205,170 1,056,625,500
29/06/2023 5,150 -0.18 -3.50 5,330 5,360 5,150 230,280 1,185,942,000
28/06/2023 5,330 0.15 2.81 5,180 5,350 5,200 352,150 1,876,959,500
27/06/2023 5,180 -0.05 -0.97 5,230 5,250 5,150 303,210 1,570,627,800
26/06/2023 5,230 -0.17 -3.25 5,400 5,400 5,120 499,580 2,612,803,400
23/06/2023 5,400 0.01 0.19 5,390 5,530 5,370 333,400 1,800,360,000
22/06/2023 5,390 0.03 0.56 5,360 5,440 5,360 276,130 1,488,340,700
21/06/2023 5,360 0.06 1.12 5,300 5,420 5,230 245,720 1,317,059,200
20/06/2023 5,300 0.19 3.58 5,110 5,300 5,050 314,600 1,667,380,000
19/06/2023 5,110 -0.38 -7.44 5,490 5,500 5,110 773,370 3,951,920,700
16/06/2023 5,610 0.06 1.07 5,550 5,680 5,570 399,210 2,239,568,100
15/06/2023 5,550 -0.10 -1.80 5,650 5,720 5,500 550,160 3,053,388,000
14/06/2023 5,650 -0.27 -4.78 5,920 5,990 5,600 787,630 4,450,109,500
13/06/2023 5,920 0.26 4.39 5,660 6,000 5,620 865,480 5,123,641,600
12/06/2023 5,660 0.06 1.06 5,600 5,670 5,520 535,750 3,032,345,000
09/06/2023 5,600 -0.03 -0.54 5,630 5,690 5,420 837,350 4,689,160,000
08/06/2023 5,630 0.17 3.02 5,460 5,840 5,500 2,109,720 11,877,723,600
07/06/2023 5,460 0.07 1.28 5,390 5,630 5,400 930,560 5,080,857,600
06/06/2023 5,390 0.13 2.41 5,260 5,430 5,230 695,670 3,749,661,300
05/06/2023 5,260 -0.01 -0.19 5,270 5,450 5,200 873,340 4,593,768,400
02/06/2023 5,270 0.00 ■■ 0.00 5,270 5,520 5,210 850,430 4,481,766,100
01/06/2023 5,270 0.34 6.45 4,930 5,270 5,080 1,747,610 9,209,904,700
31/05/2023 4,930 0.09 1.83 4,840 4,940 4,810 546,380 2,693,653,400
30/05/2023 4,840 -0.07 -1.45 4,910 4,950 4,800 529,420 2,562,392,800
29/05/2023 4,910 0.09 1.83 4,820 4,970 4,850 563,060 2,764,624,600
26/05/2023 4,820 0.14 2.90 4,680 4,880 4,670 520,550 2,509,051,000
25/05/2023 4,680 -0.03 -0.64 4,710 4,770 4,650 274,860 1,286,344,800
24/05/2023 4,710 -0.05 -1.06 4,760 4,820 4,710 292,440 1,377,392,400
23/05/2023 4,760 -0.05 -1.05 4,810 4,890 4,720 273,060 1,299,765,600
22/05/2023 4,810 0.13 2.70 4,680 4,810 4,660 292,470 1,406,780,700
19/05/2023 4,680 -0.12 -2.56 4,800 4,810 4,610 481,940 2,255,479,200
18/05/2023 4,800 -0.01 -0.21 4,810 4,900 4,710 324,460 1,557,408,000
17/05/2023 4,810 0.13 2.70 4,680 5,000 4,670 1,084,470 5,216,300,700
16/05/2023 4,680 0.01 0.21 4,670 4,790 4,650 414,210 1,938,502,800
15/05/2023 4,670 -0.16 -3.43 4,830 4,920 4,660 667,380 3,116,664,600
12/05/2023 4,830 0.10 2.07 4,730 4,900 4,660 689,460 3,330,091,800
11/05/2023 4,730 0.02 0.42 4,710 4,800 4,650 509,150 2,408,279,500
10/05/2023 4,710 0.11 2.34 4,600 4,800 4,600 709,490 3,341,697,900
09/05/2023 4,600 -0.06 -1.30 4,660 4,840 4,600 553,760 2,547,296,000
08/05/2023 4,660 0.30 6.44 4,360 4,660 4,360 913,040 4,254,766,400
05/05/2023 4,360 -0.01 -0.23 4,370 4,390 4,340 287,730 1,254,502,800
04/05/2023 4,370 0.02 0.46 4,350 4,400 4,340 240,460 1,050,810,200
28/04/2023 4,350 0.03 0.69 4,320 4,410 4,310 281,690 1,225,351,500
27/04/2023 4,320 0.00 ■■ 0.00 4,320 4,430 4,310 299,260 1,292,803,200
26/04/2023 4,320 -0.02 -0.46 4,340 4,400 4,250 174,820 755,222,400
25/04/2023 4,340 -0.02 -0.46 4,360 4,430 4,250 262,670 1,139,987,800
24/04/2023 4,360 -0.04 -0.92 4,400 4,440 4,360 149,140 650,250,400
21/04/2023 4,400 0.01 0.23 4,390 4,540 4,360 374,310 1,646,964,000
20/04/2023 4,390 -0.01 -0.23 4,400 4,490 4,360 243,790 1,070,238,100
19/04/2023 4,400 -0.04 -0.91 4,440 4,480 4,400 200,130 880,572,000
18/04/2023 4,440 0.04 0.90 4,400 4,600 4,400 509,310 2,261,336,400
17/04/2023 4,400 -0.05 -1.14 4,450 4,480 4,350 236,800 1,041,920,000
14/04/2023 4,450 -0.10 -2.25 4,550 4,610 4,450 296,620 1,319,959,000
13/04/2023 4,550 0.21 4.62 4,340 4,630 4,330 962,360 4,378,738,000
12/04/2023 4,340 -0.06 -1.38 4,400 4,480 4,300 280,450 1,217,153,000
11/04/2023 4,400 -0.05 -1.14 4,450 4,500 4,330 291,540 1,282,776,000
10/04/2023 4,450 0.23 5.17 4,220 4,470 4,230 635,250 2,826,862,500
07/04/2023 4,220 -0.07 -1.66 4,290 4,350 4,220 373,500 1,576,170,000
06/04/2023 4,290 -0.18 -4.20 4,470 4,570 4,290 553,370 2,373,957,300
05/04/2023 4,470 0.29 6.49 4,180 4,470 4,180 725,020 3,240,839,400
04/04/2023 4,180 0.11 2.63 4,070 4,190 4,060 392,840 1,642,071,200
03/04/2023 4,070 0.06 1.47 4,010 4,090 4,020 126,010 512,860,700
31/03/2023 4,010 0.01 0.25 4,000 4,040 3,980 133,630 535,856,300
30/03/2023 4,000 -0.03 -0.75 4,030 4,060 4,000 324,320 1,297,280,000
29/03/2023 4,030 -0.05 -1.24 4,080 4,070 4,000 187,940 757,398,200
28/03/2023 4,080 -0.04 -0.98 4,120 4,190 4,080 146,270 596,781,600
27/03/2023 4,120 0.00 ■■ 0.00 4,120 4,140 4,000 309,160 1,273,739,200
24/03/2023 4,000 -0.33 -8.25 4,330 4,050 4,000 86,510 346,040,000
22/03/2023 4,060 0.01 0.25 4,050 4,090 4,030 48,120 195,367,200
21/03/2023 4,050 0.06 1.48 3,990 4,050 3,940 123,200 498,960,000
20/03/2023 3,990 -0.06 -1.50 4,050 4,100 3,960 121,540 484,944,600
17/03/2023 4,050 -0.01 -0.25 4,060 4,110 4,030 140,700 569,835,000
16/03/2023 4,060 -0.07 -1.72 4,130 4,180 4,050 151,300 614,278,000
15/03/2023 4,130 0.06 1.45 4,070 4,170 4,090 229,050 945,976,500
14/03/2023 4,070 -0.07 -1.72 4,140 4,180 4,040 203,440 828,000,800
13/03/2023 4,140 -0.11 -2.66 4,250 4,240 4,140 159,330 659,626,200
10/03/2023 4,250 -0.05 -1.18 4,300 4,290 4,210 70,160 298,180,000
09/03/2023 4,300 0.09 2.09 4,210 4,300 4,220 80,690 346,967,000
08/03/2023 4,210 0.00 ■■ 0.00 4,210 4,230 4,160 78,390 330,021,900
07/03/2023 4,210 -0.04 -0.95 4,250 4,280 4,180 48,580 204,521,800
06/03/2023 4,250 0.05 1.18 4,200 4,280 4,210 112,640 478,720,000
03/03/2023 4,200 -0.04 -0.95 4,240 4,300 4,160 82,910 348,222,000
02/03/2023 4,240 -0.04 -0.94 4,280 4,340 4,240 55,570 235,616,800
01/03/2023 4,280 0.08 1.87 4,200 4,280 4,150 92,960 397,868,800
28/02/2023 4,200 0.04 0.95 4,160 4,260 4,150 102,020 428,484,000
27/02/2023 4,160 -0.17 -4.09 4,330 4,250 4,120 205,610 855,337,600
24/02/2023 4,330 -0.12 -2.77 4,450 4,460 4,310 73,860 319,813,800
23/02/2023 4,450 0.05 1.12 4,400 4,450 4,240 256,270 1,140,401,500
22/02/2023 4,400 -0.14 -3.18 4,540 4,490 4,400 198,940 875,336,000
21/02/2023 4,540 -0.03 -0.66 4,570 4,680 4,540 202,590 919,758,600
20/02/2023 4,570 0.19 4.16 4,380 4,570 4,460 292,020 1,334,531,400
17/02/2023 4,380 -0.01 -0.23 4,390 4,430 4,300 136,670 598,614,600
16/02/2023 4,390 0.04 0.91 4,350 4,490 4,350 103,790 455,638,100
15/02/2023 4,350 0.05 1.15 4,300 4,400 4,280 142,740 620,919,000
14/02/2023 4,300 -0.02 -0.47 4,320 4,360 4,200 138,630 596,109,000
13/02/2023 4,320 -0.30 -6.94 4,620 4,600 4,300 378,950 1,637,064,000
10/02/2023 4,620 -0.18 -3.90 4,800 4,900 4,610 190,500 880,110,000
09/02/2023 4,800 0.31 6.46 4,490 4,800 4,440 457,730 2,197,104,000
08/02/2023 4,490 0.06 1.34 4,430 4,490 4,360 73,180 328,578,200
07/02/2023 4,430 0.00 ■■ 0.00 4,430 4,520 4,390 149,740 663,348,200
06/02/2023 4,430 -0.03 -0.68 4,460 4,450 4,350 75,790 335,749,700
03/02/2023 4,460 -0.02 -0.45 4,480 4,560 4,410 125,190 558,347,400
02/02/2023 4,480 -0.09 -2.01 4,570 4,650 4,480 177,630 795,782,400
01/02/2023 4,570 -0.15 -3.28 4,720 4,880 4,570 243,380 1,112,246,600
31/01/2023 4,720 0.00 ■■ 0.00 4,720 4,720 4,560 220,250 1,039,580,000
30/01/2023 4,720 0.00 ■■ 0.00 4,720 5,000 4,630 306,800 1,448,096,000
27/01/2023 4,720 0.16 3.39 4,560 4,800 4,630 227,410 1,073,375,200
19/01/2023 4,560 0.29 6.36 4,270 4,560 4,270 395,350 1,802,796,000
18/01/2023 4,270 0.04 0.94 4,230 4,300 4,250 105,460 450,314,200
17/01/2023 4,230 0.14 3.31 4,090 4,230 4,090 107,760 455,824,800
16/01/2023 4,090 -0.05 -1.22 4,140 4,200 4,090 124,990 511,209,100
13/01/2023 4,140 -0.09 -2.17 4,230 4,320 4,140 103,800 429,732,000
12/01/2023 4,230 -0.02 -0.47 4,250 4,270 4,160 60,870 257,480,100
11/01/2023 4,250 0.09 2.12 4,160 4,280 4,150 69,610 295,842,500
10/01/2023 4,160 -0.04 -0.96 4,200 4,240 4,110 75,210 312,873,600
09/01/2023 4,200 -0.10 -2.38 4,300 4,360 4,200 68,020 285,684,000
06/01/2023 4,300 -0.06 -1.40 4,360 4,400 4,220 136,310 586,133,000
05/01/2023 4,360 0.21 4.82 4,150 4,400 4,200 161,300 703,268,000
04/01/2023 4,150 -0.07 -1.69 4,220 4,260 4,150 110,370 458,035,500
03/01/2023 4,220 0.14 3.32 4,080 4,240 4,090 98,890 417,315,800
30/12/2022 4,080 0.02 0.49 4,060 4,110 4,030 59,370 242,229,600
29/12/2022 4,060 -0.10 -2.46 4,160 4,210 4,050 67,940 275,836,400
28/12/2022 4,160 -0.10 -2.40 4,260 4,260 4,160 81,480 338,956,800
27/12/2022 4,260 0.24 5.63 4,020 4,260 3,830 166,240 708,182,400
26/12/2022 4,020 -0.30 -7.46 4,320 4,330 4,020 152,080 611,361,600
23/12/2022 4,320 -0.01 -0.23 4,330 4,350 4,230 76,980 332,553,600
22/12/2022 4,330 0.08 1.85 4,250 4,380 4,150 116,070 502,583,100
21/12/2022 4,250 -0.01 -0.24 4,260 4,420 4,050 161,390 685,907,500
20/12/2022 4,260 -0.31 -7.28 4,570 4,600 4,260 260,020 1,107,685,200
19/12/2022 4,570 -0.08 -1.75 4,650 4,720 4,560 145,270 663,883,900
15/12/2022 4,690 -0.02 -0.43 4,710 4,800 4,680 123,350 578,511,500
14/12/2022 4,710 0.02 0.42 4,690 4,800 4,640 129,190 608,484,900
13/12/2022 4,690 -0.01 -0.21 4,700 4,750 4,500 187,250 878,202,500
12/12/2022 4,700 0.00 ■■ 0.00 4,700 4,910 4,700 227,860 1,070,942,000
11/12/2022 4,700 -0.04 -0.85 4,740 4,890 4,630 171,390 805,533,000
09/12/2022 4,700 -0.04 -0.85 4,740 4,890 4,630 171,390 805,533,000
08/12/2022 4,740 -0.01 -0.21 4,750 5,000 4,600 369,100 1,749,534,000
07/12/2022 4,750 -0.35 -7.37 5,100 5,140 4,750 440,940 2,094,465,000
06/12/2022 5,100 0.19 3.73 4,910 5,250 5,010 882,570 4,501,107,000
05/12/2022 4,910 0.32 6.52 4,590 4,910 4,690 236,970 1,163,522,700
04/12/2022 4,590 0.08 1.74 4,510 4,610 4,420 248,050 1,138,549,500
02/12/2022 4,590 0.08 1.74 4,510 4,610 4,420 248,050 1,138,549,500
01/12/2022 4,510 0.05 1.11 4,460 4,660 4,500 342,340 1,543,953,400
30/11/2022 4,460 -0.13 -2.91 4,590 4,600 4,420 225,030 1,003,633,800
29/11/2022 4,590 0.00 ■■ 0.00 4,590 4,750 4,400 285,210 1,309,113,900
28/11/2022 4,590 0.24 5.23 4,350 4,620 4,400 240,350 1,103,206,500
27/11/2022 4,350 0.20 4.60 4,150 4,350 4,160 156,590 681,166,500
25/11/2022 4,350 0.20 4.60 4,150 4,350 4,160 156,590 681,166,500
24/11/2022 4,150 0.13 3.13 4,020 4,200 3,900 251,750 1,044,762,500
23/11/2022 4,020 -0.30 -7.46 4,320 4,620 4,020 412,170 1,656,923,400
22/11/2022 4,320 0.28 6.48 4,040 4,320 4,320 151,320 653,702,400
21/11/2022 4,040 0.26 6.44 3,780 4,040 4,040 216,250 873,650,000
20/11/2022 3,780 0.47 12.43 3,310 3,780 3,550 400,030 1,512,113,400
18/11/2022 3,780 0.47 12.43 3,310 3,780 3,550 400,030 1,512,113,400
17/11/2022 3,540 0.23 6.50 3,310 3,540 3,400 249,810 884,327,400
16/11/2022 3,310 0.21 6.34 3,100 3,310 2,890 379,870 1,257,369,700
15/11/2022 3,100 -0.23 -7.42 3,330 3,300 3,100 427,150 1,324,165,000
14/11/2022 3,330 -0.24 -7.21 3,570 3,650 3,330 151,340 503,962,200
13/11/2022 3,570 -0.25 -7.00 3,820 3,990 3,570 80,300 286,671,000
11/11/2022 3,570 -0.25 -7.00 3,820 3,990 3,570 80,300 286,671,000
10/11/2022 3,820 -0.28 -7.33 4,100 4,090 3,820 179,790 686,797,800
09/11/2022 4,100 0.04 0.98 4,060 4,200 4,100 96,240 394,584,000
08/11/2022 4,040 -0.02 -0.50 4,060 4,120 3,970 103,980 420,079,200
07/11/2022 4,060 -0.30 -7.39 4,360 4,470 4,060 128,470 521,588,200
06/11/2022 4,360 -0.22 -5.05 4,580 4,580 4,350 77,070 336,025,200
04/11/2022 4,360 -0.22 -5.05 4,580 4,580 4,350 77,070 336,025,200
03/11/2022 4,580 0.18 3.93 4,400 4,600 4,410 102,100 467,618,000
02/11/2022 4,400 0.04 0.91 4,360 4,480 4,370 67,270 295,988,000
01/11/2022 4,360 0.11 2.52 4,250 4,500 4,260 67,420 293,951,200
31/10/2022 4,250 -0.30 -7.06 4,550 4,680 4,240 126,060 535,755,000
28/10/2022 4,550 0.15 3.30 4,400 4,680 4,500 120,590 548,684,500
27/10/2022 4,400 0.35 7.95 4,050 4,400 4,130 285,750 1,257,300,000
26/10/2022 4,120 -0.21 -5.10 4,330 4,270 4,010 91,940 378,792,800
25/10/2022 4,050 -0.28 -6.91 4,330 4,400 4,030 202,770 821,218,500
24/10/2022 4,330 -0.32 -7.39 4,650 4,700 4,330 261,470 1,132,165,100
21/10/2022 4,650 -0.35 -7.53 5,000 5,020 4,650 203,760 947,484,000
20/10/2022 5,000 -0.03 -0.60 5,030 5,060 4,990 55,240 276,200,000
19/10/2022 5,030 -0.01 -0.20 5,040 5,120 5,020 56,960 286,508,800
18/10/2022 5,040 0.09 1.79 4,950 5,120 5,020 58,800 296,352,000
17/10/2022 4,950 -0.17 -3.43 5,120 5,140 4,900 105,270 521,086,500
16/10/2022 5,120 0.03 0.59 5,090 5,290 5,070 127,510 652,851,200
14/10/2022 5,120 0.03 0.59 5,090 5,290 5,070 127,510 652,851,200
13/10/2022 5,090 0.02 0.39 5,070 5,220 5,080 43,100 219,379,000
12/10/2022 5,070 0.22 4.34 4,850 5,150 4,850 74,560 378,019,200
11/10/2022 4,850 -0.35 -7.22 5,200 5,200 4,840 153,940 746,609,000
07/10/2022 5,180 -0.37 -7.14 5,550 5,400 5,170 331,870 1,719,086,600
06/10/2022 5,550 -0.29 -5.23 5,840 5,900 5,450 114,970 638,083,500
05/10/2022 5,840 0.18 3.08 5,660 5,890 5,700 89,380 521,979,200
04/10/2022 5,660 -0.21 -3.71 5,870 6,030 5,500 169,230 957,841,800
03/10/2022 5,870 -0.44 -7.50 6,310 6,320 5,870 215,040 1,262,284,800
02/10/2022 6,310 -0.41 -6.50 6,720 6,700 6,250 344,390 2,173,100,900
30/09/2022 6,310 -0.41 -6.50 6,720 6,700 6,250 344,390 2,173,100,900
29/09/2022 6,720 -0.08 -1.19 6,800 6,950 6,720 89,370 600,566,400
28/09/2022 6,800 -0.18 -2.65 6,980 7,030 6,800 157,320 1,069,776,000
27/09/2022 6,980 0.02 0.29 6,960 7,080 6,940 61,270 427,664,600
26/09/2022 6,960 -0.32 -4.60 7,280 7,250 6,900 183,420 1,276,603,200
23/09/2022 7,280 0.06 0.82 7,220 7,360 7,220 100,730 733,314,400
22/09/2022 7,220 0.13 1.80 7,090 7,280 7,070 96,650 697,813,000
21/09/2022 7,090 0.01 0.14 7,080 7,200 7,090 97,260 689,573,400
20/09/2022 7,080 0.12 1.69 6,960 7,200 6,960 118,570 839,475,600
19/09/2022 6,960 -0.14 -2.01 7,100 7,090 6,900 262,580 1,827,556,800
16/09/2022 7,100 -0.24 -3.38 7,340 7,310 7,100 140,010 994,071,000
15/09/2022 7,340 -0.01 -0.14 7,350 7,400 7,300 83,710 614,431,400
14/09/2022 7,350 0.00 ■■ 0.00 7,350 7,350 7,200 145,500 1,069,425,000
13/09/2022 7,350 -0.08 -1.09 7,430 7,480 7,310 125,370 921,469,500
12/09/2022 7,430 0.09 1.21 7,340 7,680 7,420 132,060 981,205,800
09/09/2022 7,400 0.06 0.81 7,340 7,440 7,300 126,550 936,470,000
08/09/2022 7,340 0.02 0.27 7,320 7,500 7,200 174,200 1,278,628,000
07/09/2022 7,320 -0.54 -7.38 7,860 7,860 7,320 294,710 2,157,277,200
06/09/2022 7,860 0.00 ■■ 0.00 7,860 7,950 7,850 126,260 992,403,600
05/09/2022 7,860 0.00 ■■ 0.00 7,860 7,960 7,810 82,940 651,908,400
04/09/2022 7,860 -0.01 -0.13 7,870 7,940 7,810 125,980 990,202,800
02/09/2022 7,860 -0.01 -0.13 7,870 7,940 7,810 125,980 990,202,800
01/09/2022 7,860 -0.01 -0.13 7,870 7,940 7,810 125,980 990,202,800
31/08/2022 7,860 -0.01 -0.13 7,870 7,940 7,810 125,980 990,202,800
30/08/2022 7,870 0.01 0.13 7,860 8,010 7,830 194,040 1,527,094,800
29/08/2022 7,860 -0.25 -3.18 8,110 8,080 7,770 327,930 2,577,529,800
28/08/2022 8,110 -0.12 -1.48 8,230 8,300 8,100 219,590 1,780,874,900
26/08/2022 8,110 -0.12 -1.48 8,230 8,300 8,100 219,590 1,780,874,900
25/08/2022 8,230 -0.10 -1.22 8,330 8,400 8,200 172,990 1,423,707,700
24/08/2022 8,330 0.11 1.32 8,220 8,440 8,280 117,350 977,525,500
23/08/2022 8,220 0.16 1.95 8,060 8,300 8,050 219,940 1,807,906,800
22/08/2022 8,060 -0.14 -1.74 8,200 8,160 8,030 307,310 2,476,918,600
21/08/2022 8,200 -0.03 -0.37 8,230 8,380 8,190 245,390 2,012,198,000
19/08/2022 8,200 -0.03 -0.37 8,230 8,380 8,190 245,390 2,012,198,000
18/08/2022 8,230 -0.19 -2.31 8,420 8,420 8,210 343,330 2,825,605,900
17/08/2022 8,420 -0.20 -2.38 8,620 8,690 8,420 324,770 2,734,563,400
16/08/2022 8,620 -0.03 -0.35 8,650 8,730 8,580 198,360 1,709,863,200
15/08/2022 8,650 -0.09 -1.04 8,740 8,800 8,610 283,670 2,453,745,500
12/08/2022 8,740 0.03 0.34 8,710 8,810 8,630 151,400 1,323,236,000
11/08/2022 8,710 -0.39 -4.48 9,100 9,240 8,710 465,680 4,056,072,800
10/08/2022 9,100 0.31 3.41 8,790 9,140 8,900 527,570 4,800,887,000
09/08/2022 8,790 0.02 0.23 8,770 8,900 8,760 384,550 3,380,194,500
08/08/2022 8,770 0.10 1.14 8,670 8,940 8,680 331,420 2,906,553,400
07/08/2022 8,670 -0.01 -0.12 8,680 8,780 8,560 239,290 2,074,644,300
05/08/2022 8,670 -0.01 -0.12 8,680 8,780 8,560 239,290 2,074,644,300
04/08/2022 8,680 -0.12 -1.38 8,800 8,880 8,670 241,820 2,098,997,600
03/08/2022 8,800 0.26 2.95 8,540 8,970 8,410 513,000 4,514,400,000
02/08/2022 8,540 0.42 4.92 8,120 8,620 8,000 375,970 3,210,783,800
01/08/2022 8,120 -0.02 -0.25 8,140 8,180 7,880 341,250 2,770,950,000
31/07/2022 8,140 -0.11 -1.35 8,250 8,290 8,100 153,440 1,249,001,600
29/07/2022 8,140 -0.11 -1.35 8,250 8,290 8,100 153,440 1,249,001,600
28/07/2022 8,250 0.05 0.61 8,200 8,450 8,250 130,750 1,078,687,500
27/07/2022 8,200 0.06 0.73 8,140 8,300 7,950 172,920 1,417,944,000
26/07/2022 8,140 -0.16 -1.97 8,300 8,350 8,130 162,000 1,318,680,000
25/07/2022 8,300 -0.09 -1.08 8,390 8,450 8,290 136,210 1,130,543,000
24/07/2022 8,390 -0.12 -1.43 8,510 8,670 8,390 156,390 1,312,112,100
22/07/2022 8,390 -0.12 -1.43 8,510 8,670 8,390 156,390 1,312,112,100
21/07/2022 8,510 -0.24 -2.82 8,750 8,750 8,510 191,260 1,627,622,600
20/07/2022 8,750 0.12 1.37 8,630 8,870 8,580 208,610 1,825,337,500
19/07/2022 8,630 -0.09 -1.04 8,720 8,800 8,600 148,180 1,278,793,400
18/07/2022 8,720 0.21 2.41 8,510 8,990 8,580 298,510 2,603,007,200
17/07/2022 8,520 0.01 0.12 8,510 8,650 8,420 200,300 1,706,556,000
15/07/2022 8,520 0.01 0.12 8,510 8,650 8,420 200,300 1,706,556,000
14/07/2022 8,510 0.03 0.35 8,480 8,650 8,330 146,650 1,247,991,500
13/07/2022 8,480 0.08 0.94 8,400 8,730 8,400 185,580 1,573,718,400
12/07/2022 8,400 0.00 ■■ 0.00 8,400 8,660 8,210 261,600 2,197,440,000
11/07/2022 8,400 0.28 3.33 8,120 8,630 8,230 447,580 3,759,672,000
10/07/2022 8,120 0.53 6.53 7,590 8,120 8,120 111,690 906,922,800
08/07/2022 8,120 0.53 6.53 7,590 8,120 8,120 111,690 906,922,800
07/07/2022 7,590 0.49 6.46 7,100 7,590 7,040 267,850 2,032,981,500
06/07/2022 7,100 -0.36 -5.07 7,460 7,390 7,100 251,660 1,786,786,000
05/07/2022 7,460 -0.04 -0.54 7,500 7,650 7,460 167,620 1,250,445,200
04/07/2022 7,500 0.22 2.93 7,280 7,680 7,410 209,020 1,567,650,000
03/07/2022 7,280 0.15 2.06 7,130 7,370 6,920 236,610 1,722,520,800
01/07/2022 7,280 0.15 2.06 7,130 7,370 6,920 236,610 1,722,520,800
30/06/2022 7,130 -0.32 -4.49 7,450 7,550 7,130 166,990 1,190,638,700
29/06/2022 7,450 -0.20 -2.68 7,650 7,690 7,390 157,060 1,170,097,000
28/06/2022 7,650 0.32 4.18 7,330 7,800 7,310 243,720 1,864,458,000
27/06/2022 7,330 0.06 0.82 7,270 7,400 7,260 116,510 854,018,300
24/06/2022 7,270 0.08 1.10 7,190 7,400 7,130 242,490 1,762,902,300
23/06/2022 7,190 0.23 3.20 6,960 7,200 6,850 173,340 1,246,314,600
22/06/2022 6,960 0.28 4.02 6,680 6,980 6,700 152,920 1,064,323,200
21/06/2022 6,680 0.10 1.50 6,580 6,990 6,450 302,050 2,017,694,000
20/06/2022 6,580 -0.49 -7.45 7,070 7,000 6,580 728,940 4,796,425,200
17/06/2022 7,070 -0.53 -7.50 7,600 7,300 7,070 557,250 3,939,757,500
16/06/2022 7,600 -0.04 -0.53 7,640 7,930 7,600 273,030 2,075,028,000
15/06/2022 7,640 -0.57 -7.46 8,210 8,300 7,640 655,430 5,007,485,200
14/06/2022 8,210 -0.30 -3.65 8,510 8,490 8,150 350,950 2,881,299,500
13/06/2022 8,510 -0.64 -7.52 9,150 8,900 8,510 853,740 7,265,327,400
12/06/2022 9,150 0.00 ■■ 0.00 9,150 9,480 9,010 354,350 3,242,302,500
10/06/2022 9,150 0.00 ■■ 0.00 9,150 9,480 9,010 354,350 3,242,302,500
09/06/2022 9,150 -0.10 -1.09 9,250 9,300 9,140 146,940 1,344,501,000
08/06/2022 9,250 0.45 4.86 8,800 9,350 8,900 389,330 3,601,302,500
07/06/2022 8,800 -0.14 -1.59 8,940 8,970 8,340 625,100 5,500,880,000
06/06/2022 8,940 -0.16 -1.79 9,100 9,190 8,910 387,460 3,463,892,400
05/06/2022 9,100 -0.20 -2.20 9,300 9,300 9,070 359,900 3,275,090,000
03/06/2022 9,100 -0.20 -2.20 9,300 9,300 9,070 359,900 3,275,090,000
02/06/2022 9,300 -0.10 -1.08 9,400 9,690 9,250 322,520 2,999,436,000
01/06/2022 9,400 -0.32 -3.40 9,720 9,780 9,330 460,380 4,327,572,000
31/05/2022 9,720 0.05 0.51 9,670 9,900 9,560 530,030 5,151,891,600
30/05/2022 9,670 0.13 1.34 9,540 9,790 9,530 325,480 3,147,391,600
29/05/2022 9,540 -0.17 -1.78 9,710 9,780 9,500 483,670 4,614,211,800
27/05/2022 9,540 -0.17 -1.78 9,710 9,780 9,500 483,670 4,614,211,800
26/05/2022 9,710 0.14 1.44 9,570 9,980 9,580 495,270 4,809,071,700
25/05/2022 9,570 0.37 3.87 9,200 9,590 9,100 416,670 3,987,531,900
24/05/2022 9,200 0.20 2.17 9,000 9,200 8,790 327,080 3,009,136,000
23/05/2022 9,000 -0.18 -2.00 9,180 9,370 8,900 290,140 2,611,260,000
22/05/2022 9,180 0.05 0.54 9,130 9,400 9,010 320,090 2,938,426,200
20/05/2022 9,180 0.05 0.54 9,130 9,400 9,010 320,090 2,938,426,200
19/05/2022 9,130 -0.20 -2.19 9,330 9,300 9,000 332,550 3,036,181,500
18/05/2022 9,330 -0.03 -0.32 9,360 9,750 9,330 538,460 5,023,831,800
17/05/2022 9,360 0.60 6.41 8,760 9,370 8,760 811,960 7,599,945,600
16/05/2022 8,760 0.01 0.11 8,750 9,290 8,760 300,110 2,628,963,600
13/05/2022 8,750 -0.65 -7.43 9,400 9,600 8,750 624,670 5,465,862,500
12/05/2022 9,400 -0.60 -6.38 10,000 10,350 9,400 369,240 3,470,856,000
11/05/2022 10,000 0.09 0.90 9,910 10,150 9,770 325,690 3,256,900,000
10/05/2022 9,910 -0.74 -7.47 10,650 10,350 9,910 709,780 7,033,919,800
09/05/2022 10,650 -0.75 -7.04 11,400 11,300 10,650 550,820 5,866,233,000
29/04/2022 12,650 0.20 1.58 12,450 12,700 12,300 458,030 5,794,079,500
28/04/2022 12,450 -0.20 -1.61 12,650 12,850 12,300 327,690 4,079,740,500
27/04/2022 12,650 0.20 1.58 12,450 12,800 12,300 366,860 4,640,779,000
26/04/2022 12,450 0.65 5.22 11,800 12,450 11,200 622,580 7,751,121,000
25/04/2022 11,800 -0.55 -4.66 12,350 12,800 11,750 525,200 6,197,360,000
23/04/2022 12,350 -0.25 -2.02 12,600 12,950 12,000 360,530 4,452,545,500
22/04/2022 12,350 -0.25 -2.02 12,600 12,950 12,000 360,530 4,452,545,500
21/04/2022 12,600 0.80 6.35 11,800 12,600 11,050 676,590 8,525,034,000
20/04/2022 11,800 -0.70 -5.93 12,500 12,650 11,800 471,670 5,565,706,000
19/04/2022 12,500 -0.90 -7.20 13,400 13,800 12,500 818,770 10,234,625,000
18/04/2022 13,400 -1.00 -7.46 14,400 14,400 13,400 866,640 11,612,976,000
16/04/2022 14,400 0.10 0.69 14,300 14,800 14,100 324,270 4,669,488,000
15/04/2022 14,400 0.10 0.69 14,300 14,800 14,100 324,270 4,669,488,000
14/04/2022 14,300 -0.55 -3.85 14,850 15,000 14,300 338,530 4,840,979,000
13/04/2022 14,850 0.85 5.72 14,000 14,850 13,800 444,070 6,594,439,500
12/04/2022 14,000 -0.75 -5.36 14,750 15,100 14,000 398,820 5,583,480,000
08/04/2022 14,750 -0.10 -0.68 14,850 15,300 14,000 717,380 10,581,355,000
07/04/2022 14,850 -0.15 -1.01 15,000 15,500 14,850 655,980 9,741,303,000
06/04/2022 15,000 -1.10 -7.33 16,100 16,100 15,000 1,802,940 27,044,100,000
05/04/2022 16,100 -0.20 -1.24 16,300 16,500 16,000 726,990 11,704,539,000
04/04/2022 16,300 -0.55 -3.37 16,850 17,100 16,300 697,560 11,370,228,000
01/04/2022 16,850 0.15 0.89 16,700 16,850 16,200 844,460 14,229,151,000
31/03/2022 16,700 -0.35 -2.10 17,050 17,000 16,500 574,440 9,593,148,000
30/03/2022 17,050 -0.15 -0.88 17,200 17,950 16,700 873,100 14,886,355,000
29/03/2022 17,200 1.10 6.40 16,100 17,200 16,500 806,050 13,864,060,000
28/03/2022 16,100 -0.90 -5.59 17,000 16,950 15,950 1,445,360 23,270,296,000
25/03/2022 17,000 0.15 0.88 16,850 17,200 16,900 484,040 8,228,680,000
24/03/2022 16,850 0.15 0.89 16,700 17,300 16,500 681,380 11,481,253,000
23/03/2022 16,700 -0.25 -1.50 16,950 17,000 16,650 694,980 11,606,166,000
22/03/2022 16,950 -0.25 -1.47 17,200 17,400 16,900 539,600 9,146,220,000
21/03/2022 17,200 0.20 1.16 17,000 17,500 16,350 1,226,260 21,091,672,000
18/03/2022 17,000 0.15 0.88 16,850 17,200 16,800 801,570 13,626,690,000
17/03/2022 16,850 -0.15 -0.89 17,000 17,400 16,800 665,150 11,207,777,500
16/03/2022 17,000 0.20 1.18 16,800 17,400 16,600 755,810 12,848,770,000
15/03/2022 16,800 -0.05 -0.30 16,850 17,350 16,450 662,680 11,133,024,000
14/03/2022 16,850 0.25 1.48 16,600 17,600 16,800 1,452,770 24,479,174,500
11/03/2022 16,600 1.05 6.33 15,550 16,600 15,750 1,645,760 27,319,616,000
10/03/2022 15,550 0.30 1.93 15,250 15,900 15,450 549,000 8,536,950,000
09/03/2022 15,250 0.05 0.33 15,200 15,700 14,450 1,068,050 16,287,762,500
08/03/2022 15,200 -0.45 -2.96 15,650 15,900 15,200 923,670 14,039,784,000
07/03/2022 15,650 -0.05 -0.32 15,700 16,200 15,300 918,870 14,380,315,500
06/03/2022 15,700 0.00 ■■ 0.00 15,700 16,250 15,500 753,850 11,835,445,000
04/03/2022 15,700 0.00 ■■ 0.00 15,700 16,250 15,500 753,850 11,835,445,000
03/03/2022 15,700 -0.05 -0.32 15,750 15,900 15,550 551,910 8,664,987,000
02/03/2022 15,750 0.80 5.08 14,950 15,900 14,750 1,579,030 24,869,722,500
01/03/2022 14,950 -0.20 -1.34 15,150 15,300 14,900 781,830 11,688,358,500
28/02/2022 15,150 0.15 0.99 15,000 15,600 14,600 617,010 9,347,701,500
27/02/2022 15,000 0.00 ■■ 0.00 15,000 15,750 15,000 903,890 13,558,350,000
25/02/2022 15,000 0.00 ■■ 0.00 15,000 15,750 15,000 903,890 13,558,350,000
24/02/2022 15,000 0.95 6.33 14,050 15,000 13,300 1,963,710 29,455,650,000
23/02/2022 14,050 0.35 2.49 13,700 14,200 13,750 420,280 5,904,934,000
22/02/2022 13,700 -0.40 -2.92 14,100 14,100 13,400 666,870 9,136,119,000
21/02/2022 14,100 0.30 2.13 13,800 14,300 13,650 509,210 7,179,861,000
20/02/2022 13,800 -0.10 -0.72 13,900 14,100 13,700 340,600 4,700,280,000
18/02/2022 13,800 -0.10 -0.72 13,900 14,100 13,700 340,600 4,700,280,000
17/02/2022 13,900 0.30 2.16 13,600 14,200 13,600 470,580 6,541,062,000
16/02/2022 13,600 0.75 5.51 12,850 13,700 12,950 549,500 7,473,200,000
15/02/2022 12,850 0.10 0.78 12,750 13,000 12,650 173,880 2,234,358,000
14/02/2022 12,750 -0.40 -3.14 13,150 13,050 12,750 264,700 3,374,925,000
11/02/2022 13,150 0.25 1.90 12,900 13,350 12,800 269,540 3,544,451,000
10/02/2022 12,900 -0.15 -1.16 13,050 13,150 12,850 281,190 3,627,351,000
09/02/2022 13,050 0.10 0.77 12,950 13,250 12,950 195,550 2,551,927,500
08/02/2022 12,950 0.15 1.16 12,800 13,400 12,800 359,640 4,657,338,000
07/02/2022 12,800 0.80 6.25 12,000 12,800 12,100 266,030 3,405,184,000
01/02/2022 12,000 0.50 4.17 11,500 12,000 11,300 375,810 4,509,720,000
31/01/2022 12,000 0.50 4.17 11,500 12,000 11,300 375,810 4,509,720,000
28/01/2022 12,000 0.50 4.17 11,500 12,000 11,300 375,810 4,509,720,000
27/01/2022 11,500 -0.70 -6.09 12,200 12,450 11,350 637,650 7,332,975,000
26/01/2022 12,200 -0.65 -5.33 12,850 13,250 12,200 343,160 4,186,552,000
25/01/2022 12,850 -0.10 -0.78 12,950 13,000 12,100 591,790 7,604,501,500
24/01/2022 12,950 -0.95 -7.34 13,900 13,900 12,950 629,420 8,150,989,000
21/01/2022 13,900 -0.40 -2.88 14,300 14,700 13,800 442,800 6,154,920,000
20/01/2022 14,250 0.35 2.46 13,900 14,450 13,700 267,060 3,805,605,000
19/01/2022 13,950 0.35 2.51 13,600 14,100 13,550 380,500 5,307,975,000
18/01/2022 13,600 0.40 2.94 13,200 13,800 12,900 396,840 5,397,024,000
17/01/2022 13,450 -0.65 -4.83 14,100 14,500 13,400 322,400 4,336,280,000
16/01/2022 14,100 0.15 1.06 13,950 14,600 13,000 728,200 10,267,620,000
14/01/2022 14,100 0.15 1.06 13,950 14,600 13,000 728,200 10,267,620,000
13/01/2022 13,950 -1.05 -7.53 15,000 15,400 13,950 1,234,190 17,216,950,500
12/01/2022 15,000 -0.50 -3.33 15,500 15,750 14,450 1,828,580 27,428,700,000
11/01/2022 15,500 -0.20 -1.29 15,700 16,300 15,000 1,078,200 16,712,100,000
10/01/2022 15,700 0.00 ■■ 0.00 15,700 16,700 15,400 1,137,290 17,855,453,000
09/01/2022 15,700 0.25 1.59 15,450 15,850 15,350 635,490 9,977,193,000
07/01/2022 15,700 0.25 1.59 15,450 15,850 15,350 635,490 9,977,193,000
06/01/2022 15,450 0.50 3.24 14,950 15,950 14,700 1,677,930 25,924,018,500
05/01/2022 14,950 0.00 ■■ 0.00 14,000 14,950 13,800 1,303,740 19,490,913,000
04/01/2022 14,000 0.50 3.57 13,500 14,250 13,500 704,950 9,869,300,000
03/01/2022 11,100 -0.25 -2.25 11,350 11,650 11,000 584,720 6,490,392,000
31/12/2021 13,500 -0.20 -1.48 13,700 13,800 13,050 778,100 10,504,350,000
30/12/2021 13,700 -0.55 -4.01 14,250 14,300 13,550 809,000 11,083,300,000
29/12/2021 14,250 0.40 2.81 13,850 14,600 13,750 782,240 11,146,920,000
23/12/2021 12,900 0.80 6.20 12,100 12,900 11,950 1,658,630 21,396,327,000
22/12/2021 12,900 0.80 6.20 12,100 12,900 11,950 1,658,630 21,396,327,000
21/12/2021 12,100 0.10 0.83 12,000 12,350 11,700 702,050 8,494,805,000
20/12/2021 12,000 -0.20 -1.67 12,200 12,600 11,800 716,430 8,597,160,000
17/12/2021 12,200 0.15 1.23 12,050 12,700 12,050 889,750 10,854,950,000
16/12/2021 12,050 0.75 6.22 11,300 12,050 11,250 1,325,120 15,967,696,000
15/12/2021 11,300 -0.25 -2.21 11,550 11,600 11,300 393,060 4,441,578,000
14/12/2021 11,550 -0.15 -1.30 11,700 12,100 11,450 715,870 8,268,298,500
13/12/2021 11,700 0.75 6.41 10,950 11,700 11,000 1,287,750 15,066,675,000
12/12/2021 10,950 -0.20 -1.83 11,150 11,300 10,950 391,240 4,284,078,000
10/12/2021 10,950 -0.20 -1.83 11,150 11,300 10,950 391,240 4,284,078,000
09/12/2021 11,150 0.25 2.24 10,900 11,300 10,750 551,260 6,146,549,000
08/12/2021 10,900 -0.15 -1.38 11,050 11,350 10,850 569,080 6,202,972,000
07/12/2021 11,050 0.70 6.33 10,350 11,050 10,300 915,260 10,113,623,000
06/12/2021 10,350 -0.75 -7.25 11,100 11,300 10,350 1,015,590 10,511,356,500
04/12/2021 11,100 -0.25 -2.25 11,350 11,650 11,000 584,720 6,490,392,000
03/12/2021 11,100 -0.25 -2.25 11,350 11,650 11,000 584,720 6,490,392,000
02/12/2021 11,350 0.05 0.44 11,350 11,700 11,000 1,027,770 11,665,189,500
01/12/2021 11,350 -0.25 -2.20 11,600 11,750 11,250 696,570 7,906,069,500
30/11/2021 11,600 -0.15 -1.29 11,750 12,000 11,550 848,770 9,845,732,000
29/11/2021 11,750 0.05 0.43 11,700 12,200 11,200 958,350 11,260,612,500
28/11/2021 11,700 0.10 0.85 11,600 12,250 11,200 1,196,160 13,995,072,000
26/11/2021 11,700 0.10 0.85 11,600 12,250 11,200 1,196,160 13,995,072,000
25/11/2021 11,600 0.10 0.86 11,500 12,000 11,250 954,560 11,072,896,000
24/11/2021 11,500 0.75 6.52 10,750 11,500 11,150 1,551,660 17,844,090,000
23/11/2021 10,750 0.70 6.51 10,050 10,750 9,800 803,230 8,634,722,500
22/11/2021 10,050 -0.75 -7.46 10,800 10,800 10,050 1,155,420 11,611,971,000
19/11/2021 10,800 -0.45 -4.17 11,250 11,600 10,500 1,588,540 17,156,232,000
18/11/2021 11,250 0.70 6.22 10,550 11,250 10,600 1,399,550 15,744,937,500
17/11/2021 10,550 0.15 1.42 10,400 10,900 10,200 649,650 6,853,807,500
16/11/2021 10,400 -0.45 -4.33 10,850 10,700 10,200 1,226,950 12,760,280,000
15/11/2021 10,850 0.05 0.46 10,800 11,200 10,500 1,316,860 14,287,931,000
14/11/2021 10,800 0.50 4.63 10,300 10,950 10,400 1,217,230 13,146,084,000
12/11/2021 10,800 0.50 4.63 10,300 10,950 10,400 1,217,230 13,146,084,000
11/11/2021 10,300 0.64 6.21 9,660 10,300 9,800 1,667,790 17,178,237,000
10/11/2021 9,660 0.46 4.76 9,200 9,800 9,200 915,380 8,842,570,800
09/11/2021 9,200 -0.08 -0.87 9,280 9,300 9,160 826,660 7,605,272,000
08/11/2021 9,280 -0.02 -0.22 9,300 9,490 9,250 650,060 6,032,556,800
07/11/2021 9,300 0.26 2.80 9,040 9,500 9,160 596,760 5,549,868,000
05/11/2021 9,300 0.26 2.80 9,040 9,500 9,160 596,760 5,549,868,000
04/11/2021 9,030 -0.67 -7.42 9,700 9,710 9,030 1,982,730 17,904,051,900
03/11/2021 9,030 -0.67 -7.42 9,700 9,710 9,030 1,982,730 17,904,051,900
02/11/2021 9,700 -0.15 -1.55 9,850 9,980 9,660 738,610 7,164,517,000
01/11/2021 9,850 0.27 2.74 9,580 10,100 9,590 1,045,500 10,298,175,000
31/10/2021 9,580 0.42 4.38 9,160 9,630 9,150 1,132,120 10,845,709,600
29/10/2021 9,580 0.42 4.38 9,160 9,630 9,150 1,132,120 10,845,709,600
28/10/2021 9,160 0.06 0.66 9,100 9,300 9,060 759,240 6,954,638,400
27/10/2021 9,100 -0.09 -0.99 9,190 9,260 9,100 810,330 7,374,003,000
26/10/2021 9,190 0.14 1.52 9,050 9,380 8,860 743,270 6,830,651,300
25/10/2021 9,050 -0.10 -1.10 9,150 9,440 9,000 893,290 8,084,274,500
23/10/2021 9,150 0.19 2.08 8,960 9,300 8,720 1,026,870 9,395,860,500
22/10/2021 9,150 0.19 2.08 8,960 9,300 8,720 1,026,870 9,395,860,500
21/10/2021 8,960 -0.09 -1.00 9,050 9,200 8,850 609,000 5,456,640,000
20/10/2021 9,050 0.57 6.30 8,480 9,070 8,500 2,266,360 20,510,558,000
19/10/2021 8,480 0.38 4.48 8,100 8,560 7,900 1,059,580 8,985,238,400
18/10/2021 8,100 -0.20 -2.47 8,300 8,320 8,080 599,420 4,855,302,000
16/10/2021 8,300 0.20 2.41 8,100 8,560 7,800 1,604,900 13,320,670,000
15/10/2021 8,300 0.20 2.41 8,100 8,560 7,800 1,604,900 13,320,670,000
14/10/2021 8,100 0.47 5.80 7,630 8,100 7,610 1,243,880 10,075,428,000
13/10/2021 7,630 0.04 0.52 7,590 7,730 7,560 347,600 2,652,188,000
12/10/2021 7,590 0.09 1.19 7,500 7,790 7,400 801,630 6,084,371,700
11/10/2021 7,500 -0.09 -1.20 7,590 7,800 7,500 488,330 3,662,475,000
08/10/2021 7,590 -0.21 -2.77 7,800 7,990 7,520 718,010 5,449,695,900
07/10/2021 7,800 0.50 6.41 7,300 7,810 7,350 1,545,320 12,053,496,000
06/10/2021 7,300 0.12 1.64 7,180 7,300 7,160 309,360 2,258,328,000
05/10/2021 7,180 0.04 0.56 7,140 7,320 7,160 245,870 1,765,346,600
04/10/2021 7,140 0.05 0.70 7,090 7,300 7,060 327,220 2,336,350,800
01/10/2021 7,090 -0.15 -2.12 7,240 7,220 7,060 293,330 2,079,709,700
30/09/2021 7,240 0.18 2.49 7,060 7,400 7,060 278,960 2,019,670,400
29/09/2021 7,060 -0.01 -0.14 7,070 7,100 7,030 262,300 1,851,838,000
28/09/2021 7,070 0.02 0.28 7,050 7,100 6,800 669,210 4,731,314,700
27/09/2021 7,050 -0.28 -3.97 7,330 7,320 7,050 879,290 6,198,994,500
26/09/2021 7,330 -0.18 -2.46 7,510 7,600 7,280 456,820 3,348,490,600
24/09/2021 7,330 -0.18 -2.46 7,510 7,600 7,280 456,820 3,348,490,600
23/09/2021 7,510 -0.11 -1.46 7,620 8,150 7,510 2,058,800 15,461,588,000
22/09/2021 7,620 0.49 6.43 7,130 7,620 7,140 1,310,580 9,986,619,600
21/09/2021 7,130 -0.07 -0.98 7,200 7,200 7,080 464,830 3,314,237,900
20/09/2021 7,200 0.02 0.28 7,180 7,380 7,100 617,440 4,445,568,000
17/09/2021 7,180 0.21 2.92 6,970 7,300 6,980 532,090 3,820,406,200
16/09/2021 6,970 -0.05 -0.72 7,020 7,090 6,930 508,700 3,545,639,000
15/09/2021 7,020 -0.20 -2.85 7,220 7,200 6,730 1,220,950 8,571,069,000
14/09/2021 7,220 0.01 0.14 7,220 7,330 7,190 490,540 3,541,698,800
13/09/2021 7,220 0.02 0.28 7,220 7,360 7,170 381,710 2,755,946,200
11/09/2021 7,220 -0.03 -0.42 7,250 7,340 7,160 236,540 1,707,818,800
10/09/2021 7,220 -0.03 -0.42 7,250 7,340 7,160 236,540 1,707,818,800
09/09/2021 7,250 0.08 1.10 7,170 7,250 7,080 336,760 2,441,510,000
08/09/2021 7,170 -0.11 -1.53 7,280 7,330 7,100 355,520 2,549,078,400
07/09/2021 7,280 -0.25 -3.43 7,530 7,680 7,280 597,950 4,353,076,000
06/09/2021 7,530 0.24 3.19 7,290 7,700 7,300 1,135,730 8,552,046,900
05/09/2021 7,240 0.08 1.10 7,160 7,320 7,130 325,650 2,357,706,000
03/09/2021 7,200 0.04 0.56 7,160 7,320 7,130 377,400 2,717,280,000
01/09/2021 7,290 0.01 0.14 7,280 7,390 7,210 366,520 2,671,930,800
31/08/2021 7,280 -0.11 -1.51 7,390 7,400 7,230 436,090 3,174,735,200
30/08/2021 7,390 0.24 3.25 7,150 7,450 7,160 672,230 4,967,779,700
27/08/2021 7,150 0.31 4.34 6,830 7,200 6,860 605,770 4,331,255,500
26/08/2021 6,830 -0.07 -1.02 6,900 6,920 6,750 280,440 1,915,405,200
25/08/2021 6,900 -0.01 -0.14 6,910 6,950 6,810 177,160 1,222,404,000
24/08/2021 6,910 0.19 2.75 6,720 6,970 6,690 457,150 3,158,906,500
23/08/2021 6,720 -0.22 -3.27 6,940 6,940 6,700 568,160 3,818,035,200
20/08/2021 6,940 -0.34 -4.90 7,280 7,280 6,780 1,166,270 8,093,913,800
19/08/2021 7,280 -0.07 -0.96 7,350 7,420 7,260 660,340 4,807,275,200
18/08/2021 7,350 -0.12 -1.63 7,470 7,500 7,330 376,670 2,768,524,500
17/08/2021 7,470 -0.07 -0.94 7,540 7,610 7,420 418,830 3,128,660,100
16/08/2021 7,540 0.19 2.52 7,350 7,620 7,280 975,470 7,355,043,800
13/08/2021 7,350 -0.05 -0.68 7,400 7,530 7,240 598,770 4,400,959,500
12/08/2021 7,400 0.05 0.68 7,400 7,570 7,320 462,610 3,423,314,000
11/08/2021 7,400 -0.25 -3.38 7,650 7,740 7,400 641,430 4,746,582,000
10/08/2021 7,650 0.26 3.40 7,390 7,780 7,390 995,470 7,615,345,500
09/08/2021 7,390 0.02 0.27 7,370 7,490 7,330 410,680 3,034,925,200
08/08/2021 7,370 0.13 1.76 7,240 7,600 7,240 910,970 6,713,848,900
06/08/2021 7,370 0.13 1.76 7,240 7,600 7,240 910,970 6,713,848,900
05/08/2021 7,240 0.02 0.28 7,220 7,290 7,140 325,650 2,357,706,000
04/08/2021 7,220 0.02 0.28 7,200 7,300 7,190 358,050 2,585,121,000
03/08/2021 7,200 0.04 0.56 7,160 7,320 7,130 377,400 2,717,280,000
02/08/2021 7,160 0.03 0.42 7,130 7,300 7,010 422,580 3,025,672,800
30/07/2021 7,130 -0.07 -0.98 7,200 7,340 7,110 483,210 3,445,287,300
29/07/2021 7,200 -0.06 -0.83 7,260 7,300 7,150 243,320 1,751,904,000
28/07/2021 7,260 -0.26 -3.58 7,520 7,530 7,260 300,690 2,183,009,400
27/07/2021 7,520 0.48 6.38 7,040 7,520 7,040 541,100 4,069,072,000
26/07/2021 7,040 0.01 0.14 7,040 7,100 6,600 250,400 1,762,816,000
25/07/2021 7,040 -0.18 -2.56 7,220 7,230 7,030 282,020 1,985,420,800
23/07/2021 7,040 -0.18 -2.56 7,220 7,230 7,030 282,020 1,985,420,800
21/07/2021 7,150 0.22 3.08 6,930 7,250 7,050 373,580 2,671,097,000
20/07/2021 6,930 0.45 6.49 6,480 6,930 6,480 584,090 4,047,743,700
19/07/2021 6,480 -0.36 -5.56 6,840 6,720 6,470 376,290 2,438,359,200
17/07/2021 6,840 -0.07 -1.02 6,910 6,980 6,820 230,610 1,577,372,400
16/07/2021 6,840 -0.07 -1.02 6,910 6,980 6,820 230,610 1,577,372,400
15/07/2021 6,910 0.21 3.04 6,700 6,960 6,700 282,590 1,952,696,900
14/07/2021 6,700 -0.26 -3.88 6,960 7,070 6,700 246,380 1,650,746,000
13/07/2021 6,960 0.45 6.47 6,510 6,960 6,490 450,330 3,134,296,800
12/07/2021 6,510 -0.49 -7.53 7,000 7,000 6,510 645,530 4,202,400,300
09/07/2021 7,000 -0.07 -1.00 7,070 7,220 6,900 416,700 2,916,900,000
08/07/2021 7,070 0.07 0.99 7,000 7,300 6,990 342,940 2,424,585,800
07/07/2021 7,000 -0.10 -1.43 7,100 7,150 6,900 502,980 3,520,860,000
06/07/2021 7,100 -0.27 -3.80 7,370 7,600 7,100 519,060 3,685,326,000
05/07/2021 7,370 -0.30 -4.07 7,670 7,600 7,300 934,190 6,884,980,300
02/07/2021 7,670 -0.24 -3.13 7,910 7,960 7,650 662,520 5,081,528,400
01/07/2021 7,910 0.13 1.64 7,780 8,000 7,700 600,750 4,751,932,500
30/06/2021 7,780 -0.12 -1.54 7,900 8,120 7,730 854,590 6,648,710,200
29/06/2021 7,900 -0.36 -4.56 8,260 8,830 7,900 2,759,830 21,802,657,000
28/06/2021 8,260 0.54 6.54 7,720 8,260 8,260 409,970 3,386,352,200
25/06/2021 7,720 0.50 6.48 7,220 7,720 7,720 598,680 4,621,809,600
24/06/2021 7,220 0.17 2.35 7,050 7,300 6,860 421,060 3,040,053,200
23/06/2021 7,050 -0.18 -2.55 7,230 7,210 6,900 430,130 3,032,416,500
22/06/2021 7,230 -0.14 -1.94 7,370 7,500 7,120 514,170 3,717,449,100
21/06/2021 7,370 0.27 3.66 7,210 7,560 7,110 717,370 5,287,016,900
18/06/2021 7,210 0.11 1.53 7,100 7,490 7,100 517,450 3,730,814,500
17/06/2021 7,100 -0.02 -0.28 7,120 7,200 7,020 450,060 3,195,426,000
16/06/2021 7,120 0.45 6.32 6,670 7,130 6,490 1,054,830 7,510,389,600
15/06/2021 6,610 -0.12 -1.82 6,730 6,700 6,590 97,990 647,713,900
14/06/2021 6,730 -0.13 -1.93 6,860 6,910 6,700 324,820 2,186,038,600
11/06/2021 6,860 0.31 4.52 6,550 6,950 6,600 806,690 5,533,893,400
10/06/2021 6,550 0.12 1.83 6,430 6,700 6,430 246,530 1,614,771,500
09/06/2021 6,430 0.06 0.93 6,370 6,500 6,350 218,330 1,403,861,900
08/06/2021 6,370 -0.03 -0.47 6,400 6,640 6,330 336,260 2,141,976,200
07/06/2021 6,400 -0.17 -2.66 6,570 6,500 6,330 364,100 2,330,240,000
04/06/2021 6,570 -0.13 -1.98 6,700 6,700 6,500 314,440 2,065,870,800
03/06/2021 6,700 0.20 2.99 6,500 6,850 6,550 397,830 2,665,461,000
02/06/2021 6,500 0.42 6.46 6,080 6,500 6,000 562,450 3,655,925,000
01/06/2021 6,080 -0.20 -3.29 6,280 6,200 6,050 413,840 2,516,147,200
31/05/2021 6,280 -1.08 -17.20 6,570 6,570 6,250 558,340 3,506,375,200
28/05/2021 6,570 -0.03 -0.46 6,600 6,630 6,500 405,810 2,666,171,700
27/05/2021 6,600 -0.14 -2.12 6,740 6,860 6,550 269,340 1,777,644,000
26/05/2021 6,740 -0.06 -0.89 6,800 6,820 6,600 312,050 2,103,217,000
25/05/2021 6,800 -0.01 -0.15 6,810 6,880 6,710 349,640 2,377,552,000
24/05/2021 6,810 0.03 0.44 6,780 6,990 6,790 200,030 1,362,204,300
23/05/2021 6,780 0.25 3.69 6,530 6,980 6,200 708,830 4,805,867,400
21/05/2021 6,780 0.25 3.69 6,530 6,980 6,200 708,830 4,805,867,400
20/05/2021 6,530 -0.27 -4.13 6,800 6,800 6,500 614,610 4,013,403,300
19/05/2021 6,800 -0.05 -0.74 6,850 6,990 6,780 327,960 2,230,128,000
18/05/2021 6,850 -0.05 -0.73 6,900 6,980 6,800 334,800 2,293,380,000
17/05/2021 6,900 -0.14 -2.03 7,040 7,090 6,800 445,690 3,075,261,000
16/05/2021 7,040 -0.06 -0.85 7,100 7,190 7,020 353,720 2,490,188,800
14/05/2021 7,040 -0.06 -0.85 7,100 7,190 7,020 353,720 2,490,188,800
13/05/2021 7,100 -0.09 -1.27 7,190 7,270 7,010 361,010 2,563,171,000
12/05/2021 7,190 0.24 3.34 6,950 7,270 6,900 384,610 2,765,345,900
11/05/2021 6,950 0.02 0.29 6,930 7,130 6,870 354,320 2,462,524,000
10/05/2021 6,930 -0.02 -0.29 6,950 7,150 6,720 437,820 3,034,092,600
09/05/2021 6,950 -0.13 -1.87 7,080 7,200 6,900 487,450 3,387,777,500
07/05/2021 6,950 -0.13 -1.87 7,080 7,200 6,900 487,450 3,387,777,500
06/05/2021 7,080 -0.12 -1.69 7,200 7,280 7,010 742,170 5,254,563,600
05/05/2021 7,200 -0.09 -1.25 7,290 7,400 7,120 861,840 6,205,248,000
04/05/2021 7,290 -0.36 -4.94 7,650 7,480 7,130 672,160 4,900,046,400
03/05/2021 6,790 -0.51 -7.51 7,300 7,810 6,790 1,080 7,333,200
30/04/2021 7,650 0.12 1.57 7,530 8,050 7,650 1,674,880 12,812,832,000
29/04/2021 7,650 0.12 1.57 7,530 8,050 7,650 1,674,880 12,812,832,000
28/04/2021 7,530 0.49 6.51 7,040 7,530 7,530 210,280 1,583,408,400
27/04/2021 7,040 0.46 6.53 6,580 7,040 6,520 515,100 3,626,304,000
26/04/2021 6,580 -0.29 -4.41 6,870 6,880 6,550 366,400 2,410,912,000
23/04/2021 6,870 0.02 0.29 6,850 7,080 6,400 804,640 5,527,876,800
22/04/2021 6,850 -0.51 -7.45 7,360 7,300 6,850 710,420 4,866,377,000
21/04/2021 7,360 -0.29 -3.94 7,650 7,830 7,220 543,980 4,003,692,800
20/04/2021 7,360 -0.29 -3.94 7,650 7,830 7,220 543,980 4,003,692,800
19/04/2021 7,650 0.36 4.71 7,290 7,720 6,780 1,081,450 8,273,092,500
16/04/2021 7,290 -0.31 -4.25 7,600 7,600 7,070 1,327,130 9,674,777,700
15/04/2021 7,600 -0.32 -4.21 7,920 8,000 7,600 669,540 5,088,504,000
14/04/2021 7,920 0.11 1.39 7,810 8,150 7,500 938,660 7,434,187,200
13/04/2021 7,810 -0.19 -2.43 8,000 8,100 7,700 756,070 5,904,906,700
12/04/2021 8,000 1.87 23.38 7,930 8,200 7,710 1,177,190 9,417,520,000
09/04/2021 7,930 -0.22 -2.77 8,150 8,220 7,920 733,660 5,817,923,800
08/04/2021 8,150 0.24 2.94 7,910 8,290 8,000 668,300 5,446,645,000
07/04/2021 7,910 0.51 6.45 7,400 7,910 7,470 1,044,440 8,261,520,400
06/04/2021 7,400 0.22 2.97 7,180 7,500 7,130 805,810 5,962,994,000
05/04/2021 7,180 -0.12 -1.67 7,300 7,360 7,150 564,520 4,053,253,600
02/04/2021 7,300 -0.10 -1.37 7,300 7,500 7,160 727,800 5,312,940,000
01/04/2021 7,300 0.10 1.37 7,200 7,350 7,000 861,630 6,289,899,000
31/03/2021 7,200 -0.16 -2.22 7,360 7,350 7,010 716,740 5,160,528,000
30/03/2021 7,360 0.19 2.58 7,170 7,600 7,250 1,060,830 7,807,708,800
29/03/2021 7,170 0.46 6.42 6,710 7,170 6,630 1,403,950 10,066,321,500
26/03/2021 6,710 -0.10 -1.49 6,810 6,830 6,430 778,300 5,222,393,000
25/03/2021 6,810 0.21 3.08 6,600 6,880 6,650 1,098,970 7,483,985,700
24/03/2021 6,600 0.12 1.82 6,480 6,890 6,290 1,061,060 7,002,996,000
23/03/2021 6,480 0.18 2.78 6,300 6,650 6,350 870,050 5,637,924,000
22/03/2021 6,300 0.25 3.97 6,050 6,350 6,050 545,660 3,437,658,000
19/03/2021 6,050 -0.13 -2.15 6,180 6,130 5,830 627,670 3,797,403,500
18/03/2021 6,180 -0.01 -0.16 6,190 6,250 6,140 404,330 2,498,759,400
17/03/2021 6,190 -0.17 -2.75 6,360 6,360 6,170 473,770 2,932,636,300
16/03/2021 6,360 -0.06 -0.94 6,420 6,500 6,270 298,980 1,901,512,800
15/03/2021 6,420 0.24 3.74 6,180 6,600 6,160 660,960 4,243,363,200
12/03/2021 6,180 0.05 0.81 6,130 6,250 6,040 483,530 2,988,215,400
11/03/2021 6,130 -0.01 -0.16 6,130 6,230 6,050 473,950 2,905,313,500
10/03/2021 6,130 -0.12 -1.96 6,250 6,400 6,010 437,910 2,684,388,300
09/03/2021 6,250 0.23 3.68 6,020 6,410 6,100 907,630 5,672,687,500
08/03/2021 6,020 0.39 6.48 5,630 6,020 6,000 329,130 1,981,362,600
05/03/2021 5,630 -0.15 -2.66 5,780 5,780 5,500 297,640 1,675,713,200
04/03/2021 5,780 -0.10 -1.73 5,780 6,180 5,400 554,150 3,202,987,000
03/03/2021 5,780 0.37 6.40 5,410 5,780 5,410 590,360 3,412,280,800
02/03/2021 5,410 0.35 6.47 5,060 5,410 5,100 576,940 3,121,245,400
01/03/2021 5,060 0.01 0.20 5,060 5,120 5,050 208,180 1,053,390,800
26/02/2021 5,060 -0.03 -0.59 5,090 5,090 4,990 180,130 911,457,800
25/02/2021 5,090 0.01 0.20 5,090 5,130 5,020 176,500 898,385,000
24/02/2021 5,090 -0.04 -0.79 5,130 5,190 5,050 243,190 1,237,837,100
23/02/2021 5,130 -0.01 -0.19 5,140 5,150 5,090 182,400 935,712,000
22/02/2021 5,140 0.04 0.78 5,100 5,220 5,070 238,570 1,226,249,800
19/02/2021 5,100 -0.04 -0.78 5,140 5,200 5,000 233,710 1,191,921,000
18/02/2021 5,140 0.07 1.36 5,070 5,280 5,070 241,520 1,241,412,800
17/02/2021 5,070 0.33 6.51 4,740 5,070 4,770 196,220 994,835,400
10/02/2021 4,740 0.04 0.84 4,700 4,870 4,500 221,950 1,052,043,000
09/02/2021 4,740 0.04 0.84 4,700 4,870 4,500 221,950 1,052,043,000
08/02/2021 4,700 -0.29 -6.17 4,990 4,990 4,650 438,780 2,062,266,000
05/02/2021 4,990 0.18 3.61 4,810 5,070 4,860 350,330 1,748,146,700
05/01/2021 6,050 -0.05 -0.83 6,100 6,090 6,010 132,070 799,023,500
04/01/2021 6,100 -0.05 -0.82 6,150 6,220 6,080 661,060 4,032,466,000
01/01/2021 6,150 0.01 0.16 6,150 6,380 6,110 5,477,690 33,687,793,500
31/12/2020 6,150 0.01 0.16 6,150 6,380 6,110 5,477,690 33,687,793,500
30/12/2020 6,150 0.18 2.93 5,970 6,350 6,020 9,564,610 58,822,351,500
29/12/2020 5,970 0.20 3.35 5,740 6,080 5,680 836,460 4,993,666,200
28/12/2020 5,740 -0.10 -1.74 5,850 5,860 5,670 593,547 3,406,959,780
27/12/2020 5,850 0.00 ■■ 0.00 5,890 5,950 5,700 386,412 2,260,510,200
25/12/2020 5,850 0.00 ■■ 0.00 5,890 5,950 5,700 386,412 2,260,510,200
24/12/2020 5,890 -0.20 -3.40 6,070 6,070 5,670 513,544 3,024,774,160
23/12/2020 6,070 0.40 6.59 5,690 6,080 5,740 1,444,621 8,768,849,470
22/12/2020 5,690 0.20 3.51 5,500 5,730 5,460 509,759 2,900,528,710
21/12/2020 5,500 -0.10 -1.82 5,600 5,590 5,420 712,779 3,920,284,500
20/12/2020 5,600 0.00 ■■ 0.00 5,640 5,700 5,600 336,035 1,881,796,000
18/12/2020 5,600 0.00 ■■ 0.00 5,640 5,700 5,600 336,035 1,881,796,000
17/12/2020 5,640 -0.10 -1.77 5,720 5,710 5,610 420,717 2,372,843,880
16/12/2020 5,720 0.00 ■■ 0.00 5,670 5,790 5,690 329,668 1,885,700,960
15/12/2020 5,670 -0.10 -1.76 5,740 5,740 5,660 337,998 1,916,448,660
14/12/2020 5,740 0.10 1.74 5,630 5,790 5,610 514,020 2,950,474,800
13/12/2020 5,630 0.00 ■■ 0.00 5,670 5,690 5,620 245,338 1,381,252,940
11/12/2020 5,630 0.00 ■■ 0.00 5,670 5,690 5,620 245,338 1,381,252,940
10/12/2020 5,670 0.00 ■■ 0.00 5,690 5,770 5,650 332,833 1,887,163,110
09/12/2020 5,690 0.10 1.76 5,620 5,780 5,610 485,285 2,761,271,650
08/12/2020 5,620 0.00 ■■ 0.00 5,610 5,800 5,580 407,777 2,291,706,740
07/12/2020 5,610 -0.10 -1.78 5,680 5,700 5,600 317,109 1,778,981,490
04/12/2020 5,710 0.03 0.53 5,680 5,860 5,680 2,734,730 15,615,308,300
03/12/2020 5,680 0.10 1.76 5,590 5,750 5,540 360,954 2,050,218,720
02/12/2020 5,590 0.00 ■■ 0.00 5,630 5,800 5,580 316,256 1,767,871,040
01/12/2020 5,630 -0.20 -3.55 5,790 5,680 5,600 403,240 2,270,241,200
30/11/2020 5,930 -0.01 -0.17 5,940 6,100 5,900 2,184,010 12,951,179,300
27/11/2020 5,930 -0.01 -0.17 5,940 6,100 5,900 2,184,010 12,951,179,300
26/11/2020 5,940 -0.01 -0.17 5,950 6,120 5,800 2,903,600 17,247,384,000
25/11/2020 5,950 -0.17 -2.86 6,120 6,120 5,900 3,361,580 20,001,401,000
24/11/2020 6,120 0.15 2.45 5,970 6,300 6,020 6,320,060 38,678,767,200
23/11/2020 5,970 0.39 6.53 5,580 5,970 5,680 6,296,000 37,587,120,000
20/11/2020 5,580 -0.10 -1.79 5,660 5,700 5,540 320,676 1,789,372,080
19/11/2020 5,660 0.20 3.53 5,500 5,750 5,420 313,211 1,772,774,260
18/11/2020 5,500 -0.16 -2.91 5,660 5,670 5,500 4,673,250 25,702,875,000
17/11/2020 5,660 0.00 ■■ 0.00 5,700 5,790 5,630 238,889 1,352,111,740
16/11/2020 5,700 -0.10 -1.75 5,830 5,980 5,700 197,751 1,127,180,700
13/11/2020 5,830 0.10 1.72 5,720 6,000 5,550 493,641 2,877,927,030
12/11/2020 5,720 0.00 ■■ 0.00 5,770 5,850 5,700 209,662 1,199,266,640
11/11/2020 5,770 0.00 ■■ 0.00 5,800 5,850 5,650 218,443 1,260,416,110
10/11/2020 5,800 -0.10 -1.72 5,890 6,100 5,790 265,620 1,540,596,000
09/11/2020 5,890 0.20 3.40 5,720 5,900 5,700 287,309 1,692,250,010
06/11/2020 5,720 -0.10 -1.75 5,810 6,000 5,700 201,411 1,152,070,920
05/11/2020 5,810 -0.20 -3.44 6,040 6,390 5,810 375,160 2,179,679,600
04/11/2020 6,040 0.40 6.62 5,650 6,040 5,300 742,984 4,487,623,360
03/11/2020 5,650 -0.40 -7.08 6,070 6,100 5,650 853,319 4,821,252,350
02/11/2020 6,070 -0.30 -4.94 6,410 6,300 5,970 386,805 2,347,906,350
30/10/2020 6,410 -0.30 -4.68 6,700 7,160 6,240 616,871 3,954,143,110
29/10/2020 6,700 0.30 4.48 6,440 6,800 5,990 1,054,276 7,063,649,200
28/10/2020 6,440 -0.50 -7.76 6,920 6,440 6,440 77,215 497,264,600
27/10/2020 6,920 -0.50 -7.23 7,440 6,920 6,920 101,517 702,497,640
26/10/2020 7,440 -0.60 -8.06 7,990 7,800 7,440 398,959 2,968,254,960
25/10/2020 7,990 -0.60 -7.51 8,590 8,700 7,990 933,340 7,457,386,600
23/10/2020 7,990 -0.60 -7.51 8,590 8,700 7,990 933,340 7,457,386,600
22/10/2020 8,590 0.20 2.33 8,400 8,750 8,400 298,632 2,565,248,880
21/10/2020 8,400 0.30 3.57 8,120 8,650 8,000 412,382 3,464,008,800
20/10/2020 8,120 0.40 4.93 7,760 8,300 7,800 790,980 6,422,757,600
19/10/2020 7,760 0.50 6.44 7,260 7,760 7,350 268,547 2,083,924,720
18/10/2020 7,260 0.50 6.89 6,790 7,260 6,710 648,688 4,709,474,880
16/10/2020 7,260 0.50 6.89 6,790 7,260 6,710 648,688 4,709,474,880
15/10/2020 6,790 0.06 0.88 6,730 6,850 6,660 2,947,200 20,011,488,000
14/10/2020 6,730 0.20 2.97 6,560 6,970 6,570 383,848 2,583,297,040
13/10/2020 6,560 0.30 4.57 6,290 6,630 6,220 372,339 2,442,543,840
12/10/2020 6,290 -0.10 -1.59 6,420 6,460 6,270 460,244 2,894,934,760
11/10/2020 6,420 0.10 1.56 6,290 6,660 6,220 352,294 2,261,727,480
09/10/2020 6,420 0.10 1.56 6,290 6,660 6,220 352,294 2,261,727,480
08/10/2020 6,290 0.40 6.36 5,880 6,290 6,000 711,852 4,477,549,080
07/10/2020 5,880 0.40 6.80 5,500 5,880 5,440 510,557 3,002,075,160
06/10/2020 5,500 0.00 ■■ 0.00 5,530 5,600 5,480 320,708 1,763,894,000
05/10/2020 5,530 0.10 1.81 5,460 5,590 5,460 293,615 1,623,690,950
04/10/2020 5,460 -0.10 -1.83 5,540 5,590 5,300 515,883 2,816,721,180
02/10/2020 5,460 -0.10 -1.83 5,540 5,590 5,300 515,883 2,816,721,180
01/10/2020 5,540 0.00 ■■ 0.00 5,490 5,590 5,480 262,218 1,452,687,720
30/09/2020 5,490 0.10 1.82 5,390 5,500 5,350 333,895 1,833,083,550
29/09/2020 5,390 -0.10 -1.86 5,490 5,590 5,330 484,957 2,613,918,230
28/09/2020 5,490 0.30 5.46 5,200 5,490 5,250 555,409 3,049,195,410
25/09/2020 5,200 0.00 ■■ 0.00 5,170 5,290 5,110 264,529 1,375,550,800
24/09/2020 5,170 0.00 ■■ 0.00 5,200 5,230 5,060 382,182 1,975,880,940
23/09/2020 5,200 0.00 ■■ 0.00 5,250 5,310 5,110 339,836 1,767,147,200
22/09/2020 5,250 0.10 1.90 5,120 5,400 5,000 591,997 3,107,984,250
21/09/2020 5,120 0.30 5.86 4,790 5,120 4,770 731,424 3,744,890,880
18/09/2020 4,790 0.10 2.09 4,700 4,810 4,560 270,853 1,297,385,870
17/09/2020 4,700 -0.10 -2.13 4,840 4,880 4,520 745,134 3,502,129,800
16/09/2020 4,840 -0.10 -2.07 4,900 4,910 4,840 253,823 1,228,503,320
15/09/2020 4,900 0.00 ■■ 0.00 4,890 5,000 4,850 439,272 2,152,432,800
14/09/2020 4,890 -0.10 -2.04 4,960 5,050 4,850 448,345 2,192,407,050
11/09/2020 4,960 0.10 2.02 4,900 5,050 4,800 352,301 1,747,412,960
10/09/2020 4,900 0.00 ■■ 0.00 4,940 5,250 4,900 560,739 2,747,621,100
01/01/1970 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
0//0 0 0.00 ■■ 0.00 0 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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp