Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 696.06 +1.85 (+0.27%)
  • HNX-Index 97.35 -0.46 (-0.47%)
  • UPCOM-Index 48.82 -0.18 (-0.38%)
CTCP Phát Triển Hàng Hải
Vietnam Maritime Development Joint Stock Company
Mã CK:      VMS      6      -6 (-100.00%)      (cập nhật 15:45 27/03/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vimadeco.com.vn
VMS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/03/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
26/03/2020 6,000 0.40 6.67 5,600 6,000 5,500 40 240,000
25/03/2020 5,600 0.50 8.93 5,100 5,600 5,000 1,250 7,000,000
23/03/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
20/03/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
19/03/2020 5,100 0.40 7.84 4,700 5,100 5,100 100 510,000
18/03/2020 5,100 0.40 7.84 4,700 5,100 5,100 100 510,000
17/03/2020 4,700 -0.30 -6.38 5,000 4,700 4,700 10 47,000
16/03/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
13/03/2020 5,000 -0.30 -6.00 5,300 5,000 4,900 3,000 15,000,000
12/03/2020 5,300 -0.40 -7.55 5,700 5,300 5,300 100 530,000
11/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
09/03/2020 5,700 -0.30 -5.26 6,000 6,500 5,700 1,120 6,384,000
06/03/2020 6,000 0.50 8.33 5,500 6,000 6,000 700 4,200,000
05/03/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
03/03/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 500 2,750,000
02/03/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
27/02/2020 5,500 -0.40 -7.27 5,900 5,500 5,500 100 550,000
26/02/2020 5,900 0.50 8.47 5,400 5,900 5,900 1,180 6,962,000
25/02/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
24/02/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
21/02/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
20/02/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
19/02/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
17/02/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
15/02/2020 5,400 -0.60 -11.11 6,000 5,400 5,400 10 54,000
14/02/2020 5,400 -0.60 -11.11 6,000 5,400 5,400 10 54,000
13/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
11/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
10/02/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 10 60,000
09/02/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 10 60,000
07/02/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 10 60,000
06/02/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
05/02/2020 6,600 -0.70 -10.61 7,300 7,300 6,600 2,720 17,952,000
04/02/2020 6,600 -0.70 -10.61 7,300 7,300 6,600 2,720 17,952,000
03/02/2020 7,300 -0.80 -10.96 8,100 7,300 7,300 900 6,570,000
31/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
22/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
21/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
20/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
17/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
16/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
15/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
13/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
09/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
08/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
06/01/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
03/01/2020 8,100 -0.90 -11.11 9,000 8,100 8,100 20 162,000
31/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
30/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
27/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
26/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
24/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
23/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
20/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
19/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
16/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
13/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
12/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
11/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
10/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
09/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
06/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
04/12/2019 9,000 0.80 8.89 8,200 9,000 9,000 100 900,000
03/12/2019 8,200 0.70 8.54 7,500 8,200 8,200 100 820,000
02/12/2019 7,500 -7.50 -100.00 7,500 0 0 0 0
29/11/2019 7,500 -7.50 -100.00 8,000 0 0 0 0
28/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
27/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
26/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
25/11/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
22/11/2019 8,000 0.70 8.75 7,300 8,000 8,000 100 800,000
21/11/2019 7,300 0.60 8.22 6,700 7,300 7,300 100 730,000
20/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
19/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
18/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
15/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
14/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
13/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
12/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
11/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
08/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
07/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
06/11/2019 6,700 0.00 ■■ 0.00 6,700 7,300 6,700 200 1,340,000
05/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
04/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
01/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
31/10/2019 6,700 0.00 ■■ 0.00 6,700 7,300 6,700 600 4,020,000
30/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
29/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
28/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
25/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
24/10/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 200 1,340,000
23/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
22/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
21/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
18/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
17/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
16/10/2019 6,700 -0.70 -10.45 7,400 7,700 6,700 810 5,427,000
15/10/2019 7,400 -0.30 -4.05 7,700 7,700 7,400 8,000 59,200,000
14/10/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
11/10/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,200 9,240,000
10/10/2019 7,700 0.70 9.09 7,000 7,700 7,700 100 770,000
09/10/2019 7,000 -0.60 -8.57 7,600 7,000 7,000 100 700,000
08/10/2019 7,600 -7.60 -100.00 7,600 0 0 0 0
07/10/2019 7,600 -0.40 -5.26 8,000 7,600 7,600 6,600 50,160,000
04/10/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
03/10/2019 8,000 -8.00 -100.00 8,000 0 0 0 0
02/10/2019 8,000 0.30 3.75 7,700 8,400 8,000 3,200 25,600,000
01/10/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 30 231,000
30/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
27/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
26/09/2019 7,700 -7.70 -100.00 7,700 0 0 0 0
25/09/2019 7,700 -0.10 -1.30 7,800 8,000 7,700 1,010 7,777,000
24/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
23/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
20/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
19/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
18/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
17/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
16/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
13/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
12/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
11/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
10/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
09/09/2019 7,800 -0.60 -7.69 8,400 7,800 7,800 100 780,000
06/09/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
05/09/2019 8,400 -8.40 -100.00 8,400 0 0 0 0
29/08/2019 8,400 0.70 8.33 7,700 8,400 8,400 10 84,000
23/08/2019 7,700 0.70 9.09 7,000 7,700 7,700 10 77,000
22/08/2019 7,000 -0.50 -7.14 7,500 7,000 7,000 30 210,000
21/08/2019 7,500 -0.70 -9.33 8,200 7,600 7,500 20 150,000
16/08/2019 8,200 0.70 8.54 7,500 8,200 8,200 10 82,000
06/08/2019 7,500 -0.70 -9.33 8,200 8,500 7,500 40 300,000
05/08/2019 8,200 0.70 8.54 7,500 8,200 8,200 10 82,000
02/08/2019 7,500 0.60 8.00 6,900 7,500 7,500 10 75,000
01/08/2019 6,900 -0.40 -5.80 7,300 8,000 6,900 30 207,000
31/07/2019 7,300 -0.70 -9.59 8,000 7,300 7,300 10 73,000
30/07/2019 8,000 -0.80 -10.00 8,800 8,000 8,000 10 80,000
29/07/2019 8,800 0.80 9.09 8,000 8,800 7,200 40 352,000
25/07/2019 8,000 -0.80 -10.00 8,800 9,600 8,000 40 320,000
23/07/2019 8,800 0.80 9.09 8,000 8,800 8,800 10 88,000
22/07/2019 8,000 -0.40 -5.00 8,400 9,200 8,000 20 160,000
19/07/2019 8,400 0.70 8.33 7,700 8,400 8,400 10 84,000
17/07/2019 7,700 -0.70 -9.09 8,400 9,200 7,700 350 2,695,000
16/07/2019 8,400 0.70 8.33 7,700 8,400 8,400 10 84,000
15/07/2019 7,700 0.70 9.09 7,000 7,700 7,700 10 77,000
12/07/2019 7,000 -0.30 -4.29 7,300 8,000 7,000 20 140,000
11/07/2019 7,300 -0.70 -9.59 8,000 8,800 7,300 320 2,336,000
10/07/2019 8,000 0.70 8.75 7,300 8,000 8,000 10 80,000
09/07/2019 7,300 -0.60 -8.22 7,900 8,600 7,300 20 146,000
08/07/2019 7,900 -0.30 -3.80 8,200 9,000 7,900 20 158,000
05/07/2019 8,200 -0.80 -9.76 9,000 9,900 8,200 210 1,722,000
04/07/2019 9,000 -0.90 -10.00 9,900 10,800 9,000 210 1,890,000
02/07/2019 9,900 -1.10 -11.11 11,000 11,000 9,900 1,100 10,890,000
28/06/2019 11,000 -1.00 -9.09 12,000 13,200 11,000 40 440,000
18/06/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 10 120,000
17/06/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 10 120,000
10/06/2019 12,900 1.10 8.53 11,800 12,900 12,900 10 129,000
09/06/2019 12,900 1.10 8.53 11,800 12,900 12,900 10 129,000
07/06/2019 12,900 1.10 8.53 11,800 12,900 12,900 10 129,000
31/05/2019 11,800 0.90 7.63 10,900 11,800 11,800 10 118,000
30/05/2019 11,800 0.90 7.63 10,900 11,800 11,800 10 118,000
29/05/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 1,890 20,601,000
28/05/2019 10,900 0.90 8.26 10,000 11,000 9,000 680 7,412,000
24/05/2019 10,000 0.60 6.00 9,400 10,000 10,000 10 100,000
23/05/2019 10,000 0.60 6.00 9,400 10,000 10,000 10 100,000
21/05/2019 9,400 0.80 8.51 8,600 9,400 9,400 10 94,000
20/05/2019 9,400 0.80 8.51 8,600 9,400 9,400 10 94,000
19/05/2019 8,600 -0.40 -4.65 9,000 8,600 8,500 100 860,000
17/05/2019 8,600 -0.40 -4.65 9,000 8,600 8,500 100 860,000
16/05/2019 9,000 0.80 8.89 8,200 9,000 9,000 10 90,000
15/05/2019 8,200 0.70 8.54 7,500 8,200 8,200 10 82,000
14/05/2019 8,200 0.70 8.54 7,500 8,200 8,200 10 82,000
09/05/2019 7,500 -0.40 -5.33 7,900 8,600 7,500 1,060 7,950,000
08/05/2019 7,500 -0.40 -5.33 7,900 8,600 7,500 1,060 7,950,000
06/05/2019 7,900 0.70 8.86 7,200 7,900 7,900 10 79,000
05/05/2019 7,900 0.70 8.86 7,200 7,900 7,900 10 79,000
03/05/2019 7,900 0.70 8.86 7,200 7,900 7,900 10 79,000
19/04/2019 7,200 0.60 8.33 6,600 7,200 7,200 10 72,000
18/04/2019 7,200 0.60 8.33 6,600 7,200 7,200 10 72,000
16/04/2019 6,600 -0.70 -10.61 7,300 6,600 6,600 60 396,000
15/04/2019 6,600 -0.70 -10.61 7,300 6,600 6,600 60 396,000
14/04/2019 6,600 -0.70 -10.61 7,300 6,600 6,600 60 396,000
12/04/2019 6,600 -0.70 -10.61 7,300 6,600 6,600 60 396,000
09/04/2019 7,300 0.60 8.22 6,700 7,300 7,300 10 73,000
08/04/2019 7,300 0.60 8.22 6,700 7,300 7,300 10 73,000
07/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 350 2,345,000
05/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 350 2,345,000
04/04/2019 6,700 0.10 1.49 6,600 6,700 6,000 300 2,010,000
03/04/2019 6,600 0.60 9.09 6,000 6,600 6,600 10 66,000
02/04/2019 6,000 0.50 8.33 5,500 6,000 5,000 870 5,220,000
01/04/2019 6,000 0.50 8.33 5,500 6,000 5,000 870 5,220,000
29/03/2019 5,500 0.50 9.09 5,000 5,500 5,500 130 715,000
25/03/2019 5,000 -0.50 -10.00 5,500 5,000 5,000 10 50,000
22/03/2019 5,500 0.50 9.09 5,000 5,500 5,500 40 220,000
20/03/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
19/03/2019 5,000 -0.50 -10.00 5,500 5,000 5,000 10 50,000
18/03/2019 5,500 0.50 9.09 5,000 5,500 5,200 30 165,000
15/03/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 60 300,000
11/03/2019 5,000 -0.10 -2.00 5,100 5,000 5,000 10 50,000
27/02/2019 5,100 0.40 7.84 4,700 5,100 5,100 10 51,000
22/02/2019 4,700 -0.30 -6.38 5,000 4,700 4,700 10 47,000
19/02/2019 5,000 -0.50 -10.00 5,500 5,000 5,000 10 50,000
18/02/2019 5,500 0.50 9.09 5,000 5,500 5,500 130 715,000
14/02/2019 5,000 -0.20 -4.00 5,200 5,000 5,000 10 50,000
31/01/2019 5,200 0.40 7.69 4,800 5,200 4,700 20 104,000
30/01/2019 4,800 -0.40 -8.33 5,200 4,800 4,800 10 48,000
28/01/2019 5,200 0.20 3.85 5,000 5,200 5,200 10 52,000
25/01/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
21/01/2019 5,000 -0.50 -10.00 5,500 5,000 5,000 10,000 50,000,000
19/01/2019 5,500 0.50 9.09 5,000 5,500 5,500 20,000 110,000,000
02/01/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
28/12/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
27/12/2018 4,800 -0.50 -10.42 5,300 4,800 4,800 100 480,000
26/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
25/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
24/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
21/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
20/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
19/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
18/12/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
17/12/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,500 23,850,000
14/12/2018 5,300 0.10 1.89 5,200 5,300 5,300 500 2,650,000
13/12/2018 5,200 0.20 3.85 5,000 5,200 5,200 100 520,000
12/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
11/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
10/12/2018 5,000 -0.40 -8.00 5,400 5,000 5,000 100 500,000
07/12/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
06/12/2018 5,400 -0.60 -11.11 6,000 5,400 5,400 200 1,080,000
05/12/2018 6,000 0.50 8.33 5,500 6,000 5,000 1,000 6,000,000
04/12/2018 5,500 0.50 9.09 5,000 5,500 5,500 1,100 6,050,000
03/12/2018 5,000 0.40 8.00 4,600 5,000 5,000 100 500,000
29/11/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
28/11/2018 4,600 -0.40 -8.70 5,000 4,600 4,600 100 460,000
27/11/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
26/11/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 2,300 11,500,000
23/11/2018 5,000 0.40 8.00 4,600 5,000 5,000 1,000 5,000,000
22/11/2018 4,600 -0.20 -4.35 4,800 4,600 4,600 100 460,000
21/11/2018 4,800 -0.50 -10.42 5,300 4,800 4,800 100 480,000
20/11/2018 5,300 -0.50 -9.43 5,800 5,300 5,300 100 530,000
19/11/2018 5,800 0.50 8.62 5,300 5,800 5,700 1,900 11,020,000
16/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
15/11/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
14/11/2018 5,300 -0.40 -7.55 5,700 5,300 5,300 100 530,000
13/11/2018 5,700 0.50 8.77 5,200 5,700 5,700 400 2,280,000
12/11/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
09/11/2018 5,200 -0.50 -9.62 5,700 5,200 5,200 100 520,000
08/11/2018 5,700 0.20 3.51 5,500 5,700 5,000 600 3,420,000
07/11/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
06/11/2018 5,500 0.30 5.45 5,200 5,500 4,700 1,600 8,800,000
05/11/2018 5,200 0.40 7.69 4,800 5,200 5,200 100 520,000
02/11/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
01/11/2018 4,800 0.40 8.33 4,400 4,800 4,800 500 2,400,000
31/10/2018 4,400 -0.40 -9.09 4,800 4,400 4,400 100 440,000
30/10/2018 4,800 -0.50 -10.42 5,300 4,800 4,800 100 480,000
29/10/2018 5,300 -0.40 -7.55 5,700 5,300 5,300 100 530,000
26/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 200 1,140,000
25/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
24/10/2018 5,700 -0.50 -8.77 6,200 5,700 5,700 5,000 28,500,000
23/10/2018 6,200 0.50 8.06 5,700 6,200 5,300 200 1,240,000
22/10/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
19/10/2018 5,700 -0.50 -8.77 6,200 5,700 5,700 100 570,000
18/10/2018 6,200 -0.60 -9.68 6,800 6,200 6,200 800 4,960,000
17/10/2018 6,800 -6.80 -100.00 6,800 0 0 0 0
16/10/2018 6,800 0.50 7.35 6,300 6,800 5,700 200 1,360,000
15/10/2018 6,300 0.50 7.94 5,800 6,300 5,400 200 1,260,000
12/10/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
11/10/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
10/10/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
09/10/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
08/10/2018 5,800 -5.80 -100.00 5,800 0 0 0 0
05/10/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
04/10/2018 5,800 -0.60 -10.34 6,400 5,800 5,800 100 580,000
03/10/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 200 1,280,000
02/10/2018 6,400 0.30 4.69 6,100 6,400 5,500 2,100 13,440,000
01/10/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
28/09/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
27/09/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
26/09/2018 6,100 0.50 8.20 5,600 6,100 6,100 300 1,830,000
25/09/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
24/09/2018 5,600 -0.40 -7.14 6,000 5,600 5,600 100 560,000
21/09/2018 6,000 -0.60 -10.00 6,600 6,000 6,000 100 600,000
20/09/2018 6,600 0.40 6.06 6,200 6,600 5,700 200 1,320,000
19/09/2018 6,200 0.50 8.06 5,700 6,200 5,300 400 2,480,000
18/09/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
17/09/2018 5,700 -0.50 -8.77 6,200 5,700 5,700 100 570,000
14/09/2018 6,200 -0.60 -9.68 6,800 6,200 6,200 200 1,240,000
13/09/2018 6,800 0.60 8.82 6,200 6,800 6,800 700 4,760,000
12/09/2018 6,500 -6.20 -95.38 6,200 0 0 0 0
11/09/2018 6,500 0.50 7.69 6,000 6,500 6,500 300 1,950,000
10/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
07/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
06/09/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
05/09/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,800 16,800,000
04/09/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 18,000 108,000,000
31/08/2018 6,000 -0.60 -10.00 6,600 6,000 6,000 100 600,000
30/08/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
29/08/2018 6,600 0.60 9.09 6,000 6,600 6,600 1,000 6,600,000
28/08/2018 6,000 0.00 ■■ 0.00 6,100 6,000 6,000 6,000 36,000,000
27/08/2018 6,000 -0.10 -1.67 6,100 6,100 6,000 4,000 24,000,000
24/08/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
23/08/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
22/08/2018 6,100 -0.60 -9.84 6,700 6,100 6,100 100 610,000
21/08/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
20/08/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
17/08/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
16/08/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
15/08/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
14/08/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
13/08/2018 6,700 0.60 8.96 6,100 6,700 6,700 1,800 12,060,000
10/08/2018 6,100 0.30 4.92 5,800 6,100 6,100 3,800 23,180,000
09/08/2018 5,800 -0.60 -10.34 6,400 5,800 5,800 100 580,000
08/08/2018 6,400 -0.70 -10.94 7,100 6,400 6,400 100 640,000
07/08/2018 7,100 -0.70 -9.86 7,800 7,100 7,100 100 710,000
06/08/2018 7,800 -7.80 -100.00 7,800 0 0 0 0
03/08/2018 7,800 -0.70 -8.97 8,500 8,000 7,700 15,000 117,000,000
02/08/2018 8,500 -0.60 -7.06 9,100 8,500 8,500 2,000 17,000,000
01/08/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
31/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
30/07/2018 9,100 -9.10 -100.00 9,100 0 0 0 0
27/07/2018 9,100 -0.40 -4.40 9,500 9,100 9,100 100 910,000
26/07/2018 9,500 -1.00 -10.53 10,500 9,500 9,500 3,100 29,450,000
25/07/2018 10,500 -1.10 -10.48 11,600 10,500 10,500 200 2,100,000
24/07/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
23/07/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
20/07/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
19/07/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
18/07/2018 11,600 1.00 8.62 10,600 11,600 11,600 100 1,160,000
17/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
16/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
13/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
12/07/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
11/07/2018 10,600 0.90 8.49 9,700 10,600 10,600 100 1,060,000
10/07/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
09/07/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
06/07/2018 9,700 -1.00 -10.31 10,700 9,700 9,700 100 970,000
05/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
04/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
03/07/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
29/06/2018 10,700 0.90 8.41 9,800 10,700 10,700 100 1,070,000
28/06/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
27/06/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
26/06/2018 9,800 -9.80 -100.00 9,800 0 0 0 0
25/06/2018 9,800 -1.00 -10.20 10,800 9,800 9,800 3,000 29,400,000
22/06/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
21/06/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
20/06/2018 10,800 0.90 8.33 9,900 10,800 10,800 100 1,080,000
19/06/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
18/06/2018 9,900 -1.10 -11.11 11,000 9,900 9,900 2,000 19,800,000
15/06/2018 11,000 -0.70 -6.36 11,700 11,000 10,600 11,400 125,400,000
14/06/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
13/06/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
12/06/2018 11,700 -1.30 -11.11 13,000 11,700 11,700 100 1,170,000
11/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
08/06/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/06/2018 13,000 -1.40 -10.77 14,400 13,000 13,000 100 1,300,000
06/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
05/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
04/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
01/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
31/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
30/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
29/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
28/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
25/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
24/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
23/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
22/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
21/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
18/05/2018 14,400 1.30 9.03 13,100 14,400 14,400 100 1,440,000
17/05/2018 13,100 1.10 8.40 12,000 13,100 13,100 100 1,310,000
16/05/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
15/05/2018 12,000 -0.50 -4.17 12,500 12,000 12,000 100 1,200,000
14/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
11/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
10/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
09/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
08/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
07/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
04/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
03/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
02/05/2018 12,500 -0.10 -0.80 12,600 12,500 12,500 400 5,000,000
27/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
26/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
24/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
23/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
20/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
19/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
18/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
13/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
12/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
11/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
10/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
09/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
06/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
05/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
04/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
03/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
02/04/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
30/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
29/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
28/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
27/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
26/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
23/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
22/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
21/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
20/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
19/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
16/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
15/03/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
14/03/2018 12,600 0.70 5.56 11,900 12,600 12,600 100 1,260,000
13/03/2018 11,900 0.90 7.56 11,000 11,900 11,900 100 1,190,000
12/03/2018 11,000 0.70 6.36 10,300 11,000 11,000 100 1,100,000
09/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
08/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
07/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
06/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
05/03/2018 10,300 -1.10 -10.68 11,400 12,000 10,300 10,100 104,030,000
02/03/2018 11,400 -1.00 -8.77 12,400 11,400 11,200 5,100 58,140,000
01/03/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
28/02/2018 12,400 0.80 6.45 11,600 12,400 10,500 13,700 169,880,000
27/02/2018 11,600 1.00 8.62 10,600 11,600 11,600 9,600 111,360,000
26/02/2018 10,600 0.90 8.49 9,700 10,600 10,400 29,100 308,460,000
22/02/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
21/02/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
13/02/2018 9,700 0.80 8.25 8,900 9,700 9,700 100 970,000
12/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
09/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
08/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
07/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
06/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
05/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
02/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
01/02/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
31/01/2018 8,900 -8.90 -100.00 8,900 0 0 0 0
30/01/2018 8,900 -0.30 -3.37 9,200 10,100 8,900 3,800 33,820,000
29/01/2018 9,200 -9.20 -100.00 9,200 0 0 0 0
26/01/2018 9,200 0.80 8.70 8,400 9,200 9,200 400 3,680,000
25/01/2018 8,400 -8.40 -100.00 8,400 0 0 0 0
23/01/2018 8,400 -0.30 -3.57 8,700 9,500 8,400 14,800 124,320,000
22/01/2018 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 4,200 36,540,000
19/01/2018 8,700 0.00 ■■ 0.00 8,700 9,500 8,100 2,300 20,010,000
18/01/2018 8,700 -8.70 -100.00 8,700 0 0 0 0
17/01/2018 8,700 -8.70 -100.00 8,700 0 0 0 0
16/01/2018 8,700 -8.70 -100.00 8,700 0 0 0 0
15/01/2018 8,700 -0.60 -6.90 9,300 10,200 8,600 12,300 107,010,000
12/01/2018 9,300 0.80 8.60 8,500 9,300 9,000 400 3,720,000
11/01/2018 8,500 0.00 ■■ 0.00 8,500 9,300 8,500 4,500 38,250,000
10/01/2018 8,500 0.20 2.35 8,300 9,000 8,500 4,600 39,100,000
09/01/2018 8,300 -0.70 -8.43 9,000 9,900 8,100 11,500 95,450,000
08/01/2018 9,000 -9.00 -100.00 9,000 0 0 0 0
05/01/2018 9,000 0.80 8.89 8,200 9,000 9,000 4,600 41,400,000
03/01/2018 8,100 0.10 1.23 8,000 8,800 8,000 13,400 108,540,000
02/01/2018 8,000 0.70 8.75 7,300 8,000 8,000 100 800,000
29/12/2017 7,300 -7.30 -100.00 7,300 0 0 0 0
28/12/2017 7,300 -0.70 -9.59 8,000 8,700 7,300 14,900 108,770,000
27/12/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
26/12/2017 8,000 -0.80 -10.00 8,800 8,800 8,000 2,900 23,200,000
25/12/2017 8,800 0.80 9.09 8,000 8,800 8,000 200 1,760,000
22/12/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
21/12/2017 8,000 0.10 1.25 7,900 8,000 8,000 3,300 26,400,000
20/12/2017 7,900 -7.90 -100.00 7,900 0 0 0 0
19/12/2017 7,900 -7.90 -100.00 7,900 0 0 0 0
18/12/2017 7,900 -7.90 -100.00 7,900 0 0 0 0
15/12/2017 7,900 -7.90 -100.00 7,900 0 0 0 0
14/12/2017 7,900 -0.70 -8.14 7,900 7,900 7,900 100 790,000
13/12/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,300 11,180,000
12/12/2017 8,600 -0.60 -6.52 8,300 8,600 8,300 1,100 9,460,000
11/12/2017 9,200 0.50 5.75 9,000 9,200 9,000 4,000 36,800,000
08/12/2017 8,700 0.10 1.16 9,400 9,400 7,900 1,600 13,920,000
07/12/2017 8,600 0.00 ■■ 0.00 7,800 9,400 7,800 3,300 28,380,000
06/12/2017 8,600 0.70 8.86 8,000 8,600 8,000 1,200 10,320,000
05/12/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
04/12/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/12/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/11/2017 7,900 -0.60 -7.06 7,800 9,000 7,800 2,100 16,590,000
29/11/2017 8,500 0.70 8.97 8,500 8,500 7,800 12,000 102,000,000
28/11/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/11/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 4,000 31,200,000
24/11/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 400 3,120,000
23/11/2017 7,800 -0.50 -6.02 8,000 8,000 7,800 6,000 46,800,000
22/11/2017 8,300 -0.60 -6.74 8,300 8,300 8,300 100 830,000
21/11/2017 8,900 -0.30 -3.26 8,900 9,000 8,300 14,600 129,940,000
20/11/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 15 138,000
17/11/2017 9,200 0.80 9.52 8,200 9,200 8,000 3,200 29,440,000
16/11/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1 8,400
15/11/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/11/2017 8,400 0.70 9.09 8,400 8,400 8,400 200 1,680,000
13/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/11/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
08/11/2017 7,700 -0.60 -7.23 7,700 7,700 7,700 700 5,390,000
07/11/2017 8,300 -0.70 -7.78 8,500 8,500 8,300 16,500 136,950,000
06/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/11/2017 9,000 -0.90 -9.09 9,000 9,000 9,000 100 900,000
02/11/2017 9,900 0.90 10.00 8,500 9,900 8,500 900 8,910,000
01/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/10/2017 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 26,000 234,000,000
30/10/2017 9,000 0.50 5.88 9,000 9,000 9,000 21,000 189,000,000
27/10/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/10/2017 8,500 -0.70 -7.61 8,500 8,600 8,500 2,400 20,400,000
25/10/2017 9,200 -1.00 -9.80 9,200 9,200 9,200 183 1,683,600
24/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
23/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
20/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
19/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
18/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
17/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
13/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
12/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
11/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
10/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
09/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
06/10/2017 10,200 0.30 3.03 10,000 10,200 10,000 7,600 77,520,000
05/10/2017 9,900 0.90 10.00 8,100 9,900 8,100 10,000 99,000,000
04/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/10/2017 9,000 0.50 5.88 9,000 9,000 9,000 500 4,500,000
02/10/2017 8,500 -0.60 -6.59 8,200 8,500 8,200 4,100 34,850,000
29/09/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
28/09/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/09/2017 9,100 -0.80 -8.08 9,100 9,100 9,100 1,000 9,100,000
26/09/2017 9,900 -1.10 -10.00 9,900 9,900 9,900 27,500 272,250,000
25/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
22/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
20/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/09/2017 11,000 -0.10 -0.90 11,000 11,000 11,000 3,000 33,000,000
18/09/2017 11,100 0.10 0.91 11,000 11,100 11,000 5,200 57,720,000
15/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,000 22,000,000
13/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,325 25,575,000
12/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,100 12,100,000
11/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
31/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
29/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
22/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
15/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
10/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
08/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/08/2017 11,000 -0.50 -4.35 11,000 11,000 11,000 1,000 11,000,000
31/07/2017 11,500 -0.20 -1.71 11,500 11,500 11,500 1,500 17,250,000
28/07/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
27/07/2017 11,700 -0.10 -0.85 11,700 11,700 11,700 3,800 44,460,000
26/07/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
25/07/2017 11,800 -1.20 -9.23 11,900 11,900 11,800 3,005 35,459,000
24/07/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/07/2017 13,000 1.10 9.24 13,000 13,000 13,000 125 1,625,000
20/07/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
19/07/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
18/07/2017 11,900 0.00 ■■ 0.00 11,900 12,500 11,900 300 3,570,000
17/07/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
14/07/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
13/07/2017 11,900 -0.10 -0.83 11,900 11,900 11,000 3,900 46,410,000
12/07/2017 12,000 -0.90 -6.98 12,000 12,000 12,000 1,000 12,000,000
11/07/2017 12,900 1.00 8.40 12,900 12,900 12,900 100 1,290,000
10/07/2017 11,900 -0.20 -1.65 11,900 11,900 11,900 100 1,190,000
07/07/2017 12,100 -1.30 -9.70 12,100 12,100 12,100 800 9,680,000
06/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
05/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
04/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1 13,400
03/07/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
30/06/2017 13,400 -1.40 -9.46 13,400 13,400 13,400 100 1,340,000
29/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
28/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
27/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
26/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2 29,600
23/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
22/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 18 266,400
21/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 99 1,465,200
20/06/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2 29,600
19/06/2017 14,800 1.30 9.63 14,800 14,800 14,800 119 1,761,200
16/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
15/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/06/2017 13,500 0.30 2.27 13,500 13,500 13,500 100 1,350,000
13/06/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
12/06/2017 13,200 1.20 10.00 13,200 13,200 13,200 100 1,320,000
09/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
08/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
07/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
02/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
31/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 44 528,000
30/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
29/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
24/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
17/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/05/2017 12,000 -0.20 -1.64 12,000 12,000 12,000 500 6,000,000
09/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
08/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,035 24,420,000
05/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
03/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 23,000 276,000,000
28/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
27/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/04/2017 12,000 -1.20 -9.09 12,000 12,000 12,000 1,145 13,740,000
24/04/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 21,400 282,480,000
21/04/2017 13,200 -0.10 -0.75 13,300 13,300 13,200 9,600 126,720,000
20/04/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
19/04/2017 13,300 0.10 0.76 13,300 13,300 13,300 560 7,448,000
18/04/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/04/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 22,300 294,360,000
14/04/2017 13,200 0.20 1.54 13,200 13,200 13,200 500 6,600,000
13/04/2017 13,000 0.90 7.44 12,100 13,000 12,100 1,250 16,250,000
12/04/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
11/04/2017 12,100 -0.90 -6.92 13,000 13,200 12,100 5,600 67,760,000
10/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
07/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/04/2017 13,000 0.80 6.56 13,000 13,000 13,000 5,000 65,000,000
04/04/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,450 17,690,000
03/04/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 100 1,220,000
31/03/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
30/03/2017 12,200 -0.80 -6.15 12,200 12,200 12,200 1,500 18,300,000
29/03/2017 13,000 0.00 ■■ 0.00 11,700 13,000 11,700 19,400 252,200,000
28/03/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/03/2017 13,000 1.00 8.33 13,000 13,000 13,000 500 6,500,000
24/03/2017 12,000 -0.20 -1.64 12,000 13,000 12,000 15,600 187,200,000
23/03/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
22/03/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
21/03/2017 12,200 0.40 3.39 12,200 12,200 12,200 9,500 115,900,000
20/03/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
17/03/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
16/03/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
15/03/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
14/03/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
13/03/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
10/03/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/03/2017 11,800 0.00 ■■ 0.00 12,300 12,300 11,800 1,600 18,880,000
08/03/2017 11,800 -0.50 -4.07 11,100 11,800 11,100 11,200 132,160,000
07/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
06/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100 1,230,000
03/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
02/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 8,800 108,240,000
01/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
28/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 6 73,800
27/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
24/02/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
23/02/2017 12,300 0.30 2.50 12,800 12,800 12,300 1,200 14,760,000
22/02/2017 12,000 0.10 0.84 12,400 12,400 12,000 300 3,600,000
21/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
20/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
17/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
16/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
15/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
14/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
13/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 50 595,000
10/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
09/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
08/02/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
07/02/2017 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 4,500 53,550,000
06/02/2017 11,900 -0.10 -0.83 12,100 12,200 11,900 17,900 213,010,000
03/02/2017 12,000 0.30 2.56 12,000 12,000 12,000 6,300 75,600,000
02/02/2017 11,700 -0.40 -3.31 11,800 11,800 11,700 11,200 131,040,000
25/01/2017 12,100 0.30 2.54 12,100 12,100 12,000 13,000 157,300,000
24/01/2017 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 5,500 64,900,000
23/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
20/01/2017 11,800 0.10 0.85 12,000 12,000 11,800 5,100 60,180,000
19/01/2017 11,700 -0.10 -0.85 11,800 11,800 11,700 13,250 155,025,000
18/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,000 23,600,000
17/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
16/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 3,000 35,400,000
13/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 4,500 53,100,000
12/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
11/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
10/01/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
09/01/2017 11,800 -0.10 -0.84 11,800 11,800 11,700 9,894 116,749,200
06/01/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
05/01/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
04/01/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
03/01/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
30/12/2016 11,900 -0.10 -0.83 11,900 11,900 11,900 100 1,190,000
29/12/2016 12,000 0.10 0.84 12,000 12,000 12,000 5,000 60,000,000
28/12/2016 11,900 -0.10 -0.83 11,900 11,900 11,900 4,500 53,550,000
27/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 7,500 90,000,000
21/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/12/2016 12,000 0.00 ■■ 0.00 12,200 12,400 12,000 7,600 91,200,000
15/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
14/12/2016 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 1,100 13,200,000
13/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
09/12/2016 12,000 0.10 0.84 12,000 12,200 12,000 7,100 85,200,000
08/12/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
07/12/2016 11,900 0.10 0.85 11,900 11,900 11,900 600 7,140,000
06/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
05/12/2016 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 16,500 194,700,000
02/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
01/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
30/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
29/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
28/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,650 19,470,000
25/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
24/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 9,900 116,820,000
23/11/2016 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 36,100 425,980,000
22/11/2016 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 22,500 265,500,000
21/11/2016 11,800 -0.10 -0.84 11,800 11,800 11,800 12,500 147,500,000
18/11/2016 11,900 0.10 0.85 11,800 11,900 11,800 7,000 83,300,000
17/11/2016 11,800 -0.20 -1.67 11,800 11,800 11,800 100 1,180,000
16/11/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/11/2016 12,000 0.00 ■■ 0.00 11,700 12,000 11,700 13,200 158,400,000
14/11/2016 12,000 0.30 2.56 11,900 12,000 11,900 11,000 132,000,000
11/11/2016 11,700 0.10 0.86 12,000 12,000 11,700 10,100 118,170,000
10/11/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 19,100 221,560,000
09/11/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
08/11/2016 11,600 -0.50 -4.13 11,700 11,800 11,600 33,500 388,600,000
07/11/2016 12,100 0.40 3.42 12,500 12,500 11,700 9,100 110,110,000
04/11/2016 11,700 -0.10 -0.85 11,900 11,900 11,700 26,500 310,050,000
03/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
02/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 3,000 35,400,000
01/11/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
31/10/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
28/10/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,250 26,550,000
27/10/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
26/10/2016 11,800 0.10 0.85 12,000 12,200 11,800 6,800 80,240,000
25/10/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
24/10/2016 11,700 -0.30 -2.50 11,700 11,700 11,700 5,600 65,520,000
21/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/10/2016 12,000 0.40 3.45 11,700 12,000 11,600 7,000 84,000,000
17/10/2016 11,600 -0.10 -0.85 11,700 11,700 11,600 19,300 223,880,000
14/10/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
13/10/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
12/10/2016 11,700 0.20 1.74 11,700 11,700 11,700 1,000 11,700,000
11/10/2016 11,500 0.00 ■■ 0.00 12,000 12,000 11,500 8,100 93,150,000
10/10/2016 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 5,600 64,400,000
07/10/2016 11,500 0.00 ■■ 0.00 11,900 12,000 11,500 8,100 93,150,000
06/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/10/2016 11,500 -0.10 -0.86 11,600 11,600 11,500 1,100 12,650,000
04/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
03/10/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,000 23,200,000
30/09/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
29/09/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
28/09/2016 11,600 0.10 0.87 11,600 11,600 11,600 1,600 18,560,000
27/09/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/09/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/09/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/09/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 3,000 34,500,000
21/09/2016 11,500 -0.50 -4.17 11,500 11,500 11,500 2,900 33,350,000
20/09/2016 12,000 0.80 7.14 11,500 12,000 11,500 7,000 84,000,000
19/09/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 6,700 75,040,000
16/09/2016 11,200 -0.80 -6.67 12,000 12,000 11,200 13,100 146,720,000
15/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/09/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/09/2016 12,000 0.80 7.14 12,000 12,000 12,000 2,000 24,000,000
12/09/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
09/09/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/09/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
07/09/2016 11,200 0.20 1.82 12,100 12,100 11,200 5,100 57,120,000
06/09/2016 11,000 0.30 2.80 11,000 11,700 11,000 2,900 31,900,000
05/09/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
01/09/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
31/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
29/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
26/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
25/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
24/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
23/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
22/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
19/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/08/2016 10,700 0.20 1.90 10,700 10,700 10,700 1,000 10,700,000
16/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/08/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 3,000 31,500,000
11/08/2016 10,600 0.10 0.95 10,600 10,600 10,600 2,200 23,320,000
10/08/2016 10,500 0.10 0.96 10,500 10,500 10,500 1,900 19,950,000
09/08/2016 10,400 -0.20 -1.89 10,600 10,600 10,400 17,400 180,960,000
08/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
05/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
04/08/2016 10,600 -0.10 -0.93 10,600 10,600 10,600 3,000 31,800,000
03/08/2016 10,700 -0.10 -0.93 10,800 10,800 10,700 10,300 110,210,000
02/08/2016 10,800 -0.10 -0.92 10,800 10,800 10,800 2,000 21,600,000
01/08/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
29/07/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 500 5,450,000
28/07/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,500 38,500,000
27/07/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/07/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/07/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
22/07/2016 11,000 -0.20 -1.79 11,200 11,200 11,000 1,000 11,000,000
21/07/2016 11,200 -0.10 -0.88 11,300 11,300 11,200 3,200 35,840,000
20/07/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 6,000 67,800,000
19/07/2016 11,300 -0.20 -1.74 11,300 11,300 11,300 1,000 11,300,000
18/07/2016 11,500 0.20 1.77 11,300 11,500 11,300 5,400 62,100,000
15/07/2016 11,300 0.00 ■■ 0.00 11,700 11,700 11,300 2,100 23,730,000
14/07/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
13/07/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
12/07/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
11/07/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 8,500 96,050,000
08/07/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,100 12,430,000
07/07/2016 11,300 -0.60 -5.04 11,400 11,400 11,300 4,300 48,590,000
06/07/2016 11,900 -0.10 -0.83 11,900 11,900 11,900 500 5,950,000
05/07/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/07/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/07/2016 12,000 0.00 ■■ 0.00 11,700 12,000 11,700 1,500 18,000,000
30/06/2016 12,000 -0.20 -1.64 12,000 12,000 12,000 2,600 31,200,000
29/06/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,400 17,080,000
28/06/2016 12,200 0.20 1.67 12,100 12,200 12,100 2,000 24,400,000
27/06/2016 12,000 0.00 ■■ 0.00 12,600 12,600 12,000 2,200 26,400,000
24/06/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
23/06/2016 12,000 -0.90 -6.98 12,000 12,000 12,000 5,700 68,400,000
22/06/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
21/06/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
20/06/2016 12,900 0.30 2.38 12,900 12,900 12,900 100 1,290,000
17/06/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
16/06/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/06/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
14/06/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
13/06/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
10/06/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
09/06/2016 12,600 -1.40 -10.00 12,600 12,600 12,600 300 3,780,000
08/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/06/2016 14,000 1.20 9.38 12,000 14,000 12,000 1,100 15,400,000
01/06/2016 12,800 -1.00 -7.25 15,000 15,000 12,800 400 5,120,000
31/05/2016 13,800 1.20 9.52 13,800 13,800 13,800 100 1,380,000
30/05/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
27/05/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
26/05/2016 12,600 -1.30 -9.35 12,600 12,600 12,600 1,000 12,600,000
25/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
24/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
23/05/2016 13,900 1.20 9.45 13,900 13,900 13,900 100 1,390,000
20/05/2016 12,700 -0.10 -0.78 12,700 12,700 12,700 1,500 19,050,000
19/05/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/05/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
17/05/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
16/05/2016 12,800 -0.70 -5.19 12,800 12,800 12,800 1,000 12,800,000
13/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
12/05/2016 13,500 -1.20 -8.16 13,500 13,500 13,500 100 1,350,000
11/05/2016 14,700 1.30 9.70 14,700 14,700 14,700 100 1,470,000
10/05/2016 13,400 0.70 5.51 12,800 13,400 12,800 400 5,360,000
09/05/2016 12,700 -0.10 -0.78 12,800 12,800 12,700 13,450 170,815,000
06/05/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,000 25,600,000
05/05/2016 12,800 0.00 ■■ 0.00 14,000 14,000 12,800 2,600 33,280,000
04/05/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
29/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
28/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/04/2016 12,800 -0.20 -1.54 12,800 12,800 12,800 1,000 12,800,000
26/04/2016 13,000 0.20 1.56 13,000 13,000 13,000 100 1,300,000
25/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
22/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
21/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
20/04/2016 12,800 -0.40 -3.03 13,900 13,900 12,800 2,300 29,440,000
19/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/04/2016 13,200 -0.20 -1.49 13,200 13,200 13,200 1,000 13,200,000
14/04/2016 13,400 0.20 1.52 13,400 13,400 13,400 100 1,340,000
13/04/2016 13,200 -0.20 -1.49 13,200 13,200 13,200 2,200 29,040,000
12/04/2016 13,400 0.20 1.52 13,400 13,400 13,400 100 1,340,000
11/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
08/04/2016 13,200 0.20 1.54 14,200 14,200 13,100 4,300 56,760,000
07/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
06/04/2016 13,000 -0.40 -2.99 14,000 14,000 13,000 1,200 15,600,000
05/04/2016 13,400 0.60 4.69 13,400 13,400 13,400 100 1,340,000
04/04/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
01/04/2016 12,800 -0.60 -4.48 12,800 12,800 12,800 100 1,280,000
31/03/2016 13,400 0.40 3.08 13,400 13,400 13,400 100 1,340,000
30/03/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/03/2016 13,000 0.80 6.56 13,400 13,400 13,000 4,100 53,300,000
28/03/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
25/03/2016 12,200 -0.30 -2.40 12,800 13,000 12,200 5,400 65,880,000
24/03/2016 12,500 -0.70 -5.30 12,200 13,200 12,200 10,800 135,000,000
23/03/2016 13,200 1.20 10.00 12,000 13,200 12,000 1,000 13,200,000
22/03/2016 12,000 -0.50 -4.00 12,000 12,000 12,000 500 6,000,000
21/03/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 400 5,000,000
18/03/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/03/2016 12,500 0.40 3.31 13,200 13,300 12,500 19,200 240,000,000
16/03/2016 12,100 -1.20 -9.02 12,100 12,100 12,100 100 1,210,000
15/03/2016 13,300 0.10 0.76 12,200 13,300 12,000 3,200 42,560,000
14/03/2016 13,200 1.20 10.00 13,100 13,200 13,100 300 3,960,000
11/03/2016 12,000 -0.10 -0.83 11,900 13,200 11,900 7,100 85,200,000
10/03/2016 12,100 0.10 0.83 13,200 13,200 12,100 2,100 25,410,000
09/03/2016 12,000 0.00 ■■ 0.00 13,200 13,200 12,000 200 2,400,000
08/03/2016 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 9,400 112,800,000
07/03/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/03/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/03/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
02/03/2016 12,000 0.10 0.84 11,500 12,000 11,500 14,000 168,000,000
01/03/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,000 23,800,000
29/02/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
26/02/2016 11,900 0.00 ■■ 0.00 11,800 11,900 11,800 7,100 84,490,000
25/02/2016 11,900 0.10 0.85 11,900 11,900 11,900 2,000 23,800,000
24/02/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 3,000 35,400,000
23/02/2016 11,800 -0.20 -1.67 12,000 12,000 11,800 5,600 66,080,000
22/02/2016 12,000 0.20 1.69 11,500 12,000 11,500 5,100 61,200,000
19/02/2016 11,800 -0.80 -6.35 11,800 11,800 11,800 3,000 35,400,000
18/02/2016 12,600 1.10 9.57 12,600 12,600 12,600 100 1,260,000
17/02/2016 11,500 -0.70 -5.74 11,500 11,500 11,500 5,000 57,500,000
16/02/2016 12,200 -1.20 -8.96 12,200 12,200 12,200 2,000 24,400,000
15/02/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
05/02/2016 13,400 1.20 9.84 12,400 13,400 12,400 3,700 49,580,000
04/02/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
03/02/2016 12,200 0.70 6.09 12,000 12,200 12,000 1,500 18,300,000
02/02/2016 11,500 -0.40 -3.36 11,800 11,800 11,500 3,100 35,650,000
01/02/2016 11,900 0.10 0.85 11,900 11,900 11,900 2,000 23,800,000
29/01/2016 11,800 0.20 1.72 11,600 11,800 11,600 1,100 12,980,000
28/01/2016 11,600 0.30 2.65 11,600 11,600 11,600 100 1,160,000
27/01/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
26/01/2016 11,300 0.40 3.67 9,900 11,300 9,900 500 5,650,000
25/01/2016 10,900 0.60 5.83 9,400 10,900 9,400 3,000 32,700,000
22/01/2016 10,300 -0.90 -8.04 10,200 10,600 10,100 4,850 49,955,000
21/01/2016 11,800 -1.10 -8.53 11,800 12,800 11,800 600 7,080,000
20/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
19/01/2016 12,900 1.00 8.40 12,900 12,900 12,900 100 1,290,000
18/01/2016 11,900 -1.10 -8.46 11,800 11,900 11,800 4,300 51,170,000
15/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/01/2016 13,000 0.20 1.56 13,000 13,000 13,000 500 6,500,000
12/01/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
11/01/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
08/01/2016 12,800 -1.20 -8.57 12,900 12,900 12,800 2,000 25,600,000
07/01/2016 14,000 1.00 7.69 12,800 14,000 12,800 1,100 15,400,000
06/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/01/2016 13,000 -0.60 -4.41 13,000 13,000 13,000 1,000 13,000,000
31/12/2015 13,600 -1.50 -9.93 13,600 14,000 13,600 6,100 82,960,000
30/12/2015 15,100 1.30 9.42 15,100 15,100 15,100 900 13,590,000
29/12/2015 13,800 -0.20 -1.43 15,400 15,400 13,800 3,200 44,160,000
28/12/2015 14,000 0.50 3.70 14,800 14,800 14,000 200 2,800,000
25/12/2015 13,500 0.00 ■■ 0.00 12,200 13,500 12,200 1,000 13,500,000
24/12/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/12/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
22/12/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 500 6,750,000
21/12/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
18/12/2015 13,500 0.50 3.85 13,500 13,500 13,500 300 4,050,000
17/12/2015 13,000 -0.10 -0.76 13,100 13,100 13,000 3,200 41,600,000
16/12/2015 13,100 -0.10 -0.76 13,100 13,100 13,100 500 6,550,000
15/12/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/12/2015 13,200 0.50 3.94 13,200 13,200 13,200 100 1,320,000
11/12/2015 12,700 -1.30 -9.29 12,700 12,700 12,700 200 2,540,000
10/12/2015 14,000 0.20 1.45 14,000 14,000 14,000 10,000 140,000,000
09/12/2015 13,800 0.60 4.55 12,000 13,800 12,000 2,300 31,740,000
08/12/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
07/12/2015 13,200 -0.60 -4.35 13,200 13,200 13,200 4,000 52,800,000
04/12/2015 13,800 -0.10 -0.72 13,300 13,800 13,300 2,300 31,740,000
03/12/2015 13,900 1.20 9.45 13,900 13,900 13,900 100 1,390,000
02/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
01/12/2015 12,700 -0.80 -5.93 12,700 12,800 12,700 6,900 87,630,000
30/11/2015 13,500 -0.30 -2.17 12,600 13,800 12,600 4,400 59,400,000
27/11/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,000 27,600,000
26/11/2015 13,800 -0.20 -1.43 12,800 13,800 12,800 2,200 30,360,000
25/11/2015 14,000 0.90 6.87 12,600 14,000 12,600 1,200 16,800,000
24/11/2015 13,100 -0.40 -2.96 13,100 13,100 13,100 200 2,620,000
23/11/2015 13,500 1.20 9.76 13,500 13,500 13,000 2,700 36,450,000
20/11/2015 12,300 -0.20 -1.60 12,300 12,300 12,300 100 1,230,000
19/11/2015 12,500 -0.20 -1.57 12,500 12,500 12,500 900 11,250,000
18/11/2015 12,700 -0.40 -3.05 13,100 13,100 12,000 5,000 63,500,000
17/11/2015 13,100 -0.60 -4.38 13,100 13,500 13,100 1,400 18,340,000
16/11/2015 13,700 -0.30 -2.14 13,700 14,000 13,000 4,000 54,800,000
13/11/2015 14,000 -0.20 -1.41 12,900 14,000 12,900 4,900 68,600,000
12/11/2015 14,200 0.50 3.65 12,500 14,200 12,500 4,400 62,480,000
11/11/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
10/11/2015 13,700 0.10 0.74 13,000 14,000 13,000 1,500 20,550,000
09/11/2015 13,600 -0.20 -1.45 13,200 15,100 13,200 500 6,800,000
06/11/2015 13,800 -0.70 -4.83 14,000 14,100 13,800 9,700 133,860,000
05/11/2015 14,500 -0.50 -3.33 15,000 15,000 14,500 3,600 52,200,000
04/11/2015 15,000 0.50 3.45 14,500 15,500 14,500 7,000 105,000,000
03/11/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 400 5,800,000
02/11/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 100 1,450,000
30/10/2015 14,500 0.20 1.40 14,500 14,500 14,500 100 1,450,000
29/10/2015 14,300 0.30 2.14 14,000 14,300 14,000 2,900 41,470,000
28/10/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/10/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,700 37,800,000
26/10/2015 14,000 0.80 6.06 13,200 14,300 13,200 6,300 88,200,000
23/10/2015 13,200 -1.30 -8.97 13,600 13,700 13,200 2,300 30,360,000
22/10/2015 14,500 -1.50 -9.38 14,500 15,500 14,500 2,500 36,250,000
21/10/2015 16,000 0.00 ■■ 0.00 14,700 16,000 14,700 200 3,200,000
20/10/2015 16,000 0.00 ■■ 0.00 16,100 16,300 15,000 11,300 180,800,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp