Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -38.73 (-2.61%)
  • HNX-Index 449.27 -8.96 (-1.96%)
  • UPCOM-Index 112.11 -2.44 (-2.13%)
Công ty cổ phần hàng không Tre Việt
Bamboo Airways
Mã CK:      BAV      42.19      +0.02 (+0.05%)      (cập nhật 22:30 03/12/2021)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Giao thông - Vận tải
Website: bambooairways.com
BAV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/12/2021 42,185 0.02 0.05 42,162 42,900 41,500 5,685,000 239,196,500,000
02/12/2021 42,162 -0.22 -0.52 42,383 42,900 40,500 3,805,000 160,686,500,000
01/12/2021 42,383 0.07 0.17 42,311 45,000 40,500 3,646,000 153,981,500,000
30/11/2021 42,311 3.00 7.63 39,310 45,000 40,500 646,000 27,408,500,000
29/11/2021 39,310 -0.18 -0.46 39,490 45,000 45 3,721,000 157,074,625,000
28/11/2021 39,490 0.14 0.37 39,346 45,000 45 3,804,000 160,569,125,000
27/11/2021 39,346 -0.11 -0.28 39,456 45,000 45 3,729,000 157,456,625,000
26/11/2021 39,456 -0.10 -0.25 39,553 45,000 45 3,749,000 158,276,625,000
25/11/2021 39,553 0.20 0.50 39,356 45,000 45 4,749,000 199,276,625,000
24/11/2021 39,356 0.00 ■■ 0.00 39,356 45,000 45 4,663,000 195,590,625,000
23/11/2021 39,356 -0.14 -0.36 39,497 45,000 45 4,663,000 195,590,625,000
22/11/2021 39,497 -2.37 -5.66 41,867 45,000 45 5,603,000 234,899,625,000
21/11/2021 41,867 0.04 0.09 41,829 45,000 40,800 2,328,000 96,673,500,000
20/11/2021 41,829 0.00 ■■ 0.00 41,829 45,000 40,800 2,225,000 92,339,000,000
19/11/2021 41,829 -0.14 -0.33 41,967 45,000 40,800 2,225,000 92,339,000,000
18/11/2021 41,967 -0.19 -0.46 42,160 45,000 40,800 2,205,000 91,519,000,000
17/11/2021 42,160 0.80 1.93 41,360 45,000 40,800 1,205,000 50,519,000,000
16/11/2021 41,360 0.22 0.53 41,143 42,000 39,800 1,220,000 51,126,000,000
15/11/2021 41,143 0.44 1.09 40,700 42,000 39,800 1,350,000 56,432,000,000
14/11/2021 40,700 0.00 ■■ 0.00 40,700 42,000 39,800 280,000 11,412,000,000
13/11/2021 40,700 -0.05 -0.12 40,750 42,000 39,800 280,000 11,412,000,000
12/11/2021 40,750 0.00 ■■ 0.00 40,750 42,000 39,800 300,000 12,232,000,000
11/11/2021 40,750 -0.04 -0.09 40,786 42,000 39,800 300,000 12,232,000,000
10/11/2021 40,786 -0.05 -0.13 40,840 42,000 39,800 350,000 14,282,000,000
09/11/2021 40,840 -0.10 -0.25 40,944 42,000 39,800 560,000 22,972,000,000
08/11/2021 40,944 -0.10 -0.24 41,043 41,900 40,000 560,000 23,011,000,000
07/11/2021 41,043 -0.09 -0.22 41,133 41,900 40,000 430,000 17,705,000,000
06/11/2021 41,133 0.00 ■■ 0.00 41,133 41,900 40,000 330,000 13,655,000,000
05/11/2021 41,133 0.19 0.46 40,944 41,900 40,000 330,000 13,655,000,000
04/11/2021 40,944 0.00 ■■ 0.00 40,944 41,900 39,700 530,000 21,811,000,000
03/11/2021 40,944 0.09 0.23 40,850 41,900 39,700 530,000 21,811,000,000
02/11/2021 40,850 0.05 0.12 40,800 41,900 39,700 600,000 24,661,000,000
01/11/2021 40,800 0.18 0.45 40,617 41,900 39,700 390,000 15,971,000,000
31/10/2021 40,617 0.00 ■■ 0.00 40,617 41,700 39,700 340,000 13,876,000,000
30/10/2021 40,617 0.00 ■■ 0.00 40,617 41,700 39,700 340,000 13,876,000,000
29/10/2021 40,617 -36.75 -47.50 77,370 41,700 39,700 340,000 13,876,000,000
28/10/2021 77,370 -24.46 -24.02 101,833 405,000 39,700 1,640,000 104,226,000,000
27/10/2021 101,833 15.30 17.67 86,538 405,000 40,000 1,420,000 95,250,000,000
26/10/2021 86,538 -15.35 -15.06 101,883 405,000 40,000 1,540,000 100,156,000,000
25/10/2021 101,883 0.00 ■■ 0.00 101,883 405,000 40,300 1,420,000 95,256,000,000
24/10/2021 101,883 0.00 ■■ 0.00 101,883 405,000 40,300 1,420,000 95,256,000,000
23/10/2021 101,883 0.00 ■■ 0.00 101,883 405,000 40,300 1,420,000 95,256,000,000
22/10/2021 101,883 0.00 ■■ 0.00 101,883 405,000 40,300 1,420,000 95,256,000,000
21/10/2021 101,883 61.12 149.92 40,767 405,000 40,300 1,420,000 95,256,000,000
20/10/2021 40,767 0.11 0.26 40,660 41,000 40,300 220,000 9,006,000,000
19/10/2021 40,660 0.01 0.02 40,650 41,000 40,300 1,240,000 50,316,000,000
18/10/2021 40,650 0.01 0.02 40,640 41,000 40,500 2,120,000 86,010,000,000
17/10/2021 40,640 0.00 ■■ 0.00 40,640 41,000 40,500 2,150,000 87,228,000,000
16/10/2021 40,640 -0.34 -0.84 40,983 41,000 40,500 2,150,000 87,228,000,000
15/10/2021 40,983 0.43 1.05 40,557 42,700 40,500 2,250,000 91,498,000,000
14/10/2021 40,557 -0.27 -0.65 40,822 42,700 38,000 2,251,000 91,536,000,000
13/10/2021 40,822 3.98 10.80 36,844 42,700 38,000 4,251,000 175,036,000,000
12/10/2021 36,844 -0.07 -0.19 36,914 42,700 41 4,301,000 175,138,050,000
11/10/2021 36,914 0.41 1.12 36,505 42,700 41 3,351,000 136,692,050,000
10/10/2021 36,505 0.51 1.42 35,993 42,700 41 2,351,000 96,092,050,000
09/10/2021 35,993 0.00 ■■ 0.00 35,993 42,700 41 2,321,000 94,874,050,000
08/10/2021 35,993 -0.50 -1.37 36,493 42,700 41 2,321,000 94,874,050,000
07/10/2021 36,493 0.19 0.52 36,305 42,500 41 2,771,000 113,214,050,000
06/10/2021 36,305 0.13 0.35 36,180 42,500 41 2,770,000 113,176,050,000
05/10/2021 36,180 -5.40 -12.99 41,582 42,200 41 800,000 30,906,050,000
04/10/2021 41,582 0.07 0.16 41,517 42,500 40,500 890,000 36,689,000,000
03/10/2021 41,517 0.00 ■■ 0.00 41,517 42,500 40,000 1,880,000 77,775,000,000
02/10/2021 41,517 0.12 0.28 41,400 42,500 40,000 1,880,000 77,775,000,000
01/10/2021 41,400 0.00 ■■ 0.00 41,400 42,500 40,000 1,980,000 81,775,000,000
30/09/2021 41,400 0.04 0.09 41,364 42,500 40,000 1,980,000 81,775,000,000
29/09/2021 41,364 -0.09 -0.21 41,450 42,500 40,000 1,430,000 59,165,000,000
28/09/2021 41,450 0.18 0.44 41,270 42,500 40,000 1,410,000 58,355,000,000
27/09/2021 41,270 1.20 3.00 40,067 42,500 40,000 1,500,000 61,955,000,000
26/09/2021 40,067 -0.03 -0.08 40,100 40,200 40,000 210,000 8,420,000,000
25/09/2021 40,100 0.00 ■■ 0.00 40,100 40,200 40,000 200,000 8,020,000,000
24/09/2021 40,100 -0.10 -0.25 40,200 40,200 40,000 200,000 8,020,000,000
23/09/2021 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 100,000 4,020,000,000
22/09/2021 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 100,000 4,020,000,000
21/09/2021 40,200 3.95 10.90 36,250 40,200 40,200 100,000 4,020,000,000
20/09/2021 36,250 0.00 ■■ 0.00 36,250 36,500 36,000 130,000 4,730,000,000
19/09/2021 36,250 0.00 ■■ 0.00 36,250 36,500 36,000 130,000 4,730,000,000
18/09/2021 36,250 0.00 ■■ 0.00 36,250 36,500 36,000 130,000 4,730,000,000
17/09/2021 36,250 0.00 ■■ 0.00 36,250 36,500 36,000 130,000 4,730,000,000
16/09/2021 36,250 0.00 ■■ 0.00 36,250 36,500 36,000 130,000 4,730,000,000
15/09/2021 36,250 0.00 ■■ 0.00 36,250 36,500 36,000 130,000 4,730,000,000
14/09/2021 36,250 0.00 ■■ 0.00 36,250 36,500 36,000 130,000 4,730,000,000
13/09/2021 36,250 0.50 1.40 35,750 36,500 36,000 130,000 4,730,000,000
01/09/2021 35,750 0.00 ■■ 0.00 35,750 36,000 35,500 80,000 2,855,000,000
31/08/2021 35,750 0.00 ■■ 0.00 35,750 36,000 35,500 80,000 2,855,000,000
30/08/2021 35,750 0.00 ■■ 0.00 35,750 36,000 35,500 80,000 2,855,000,000
29/08/2021 35,750 0.00 ■■ 0.00 35,750 36,000 35,500 80,000 2,855,000,000
28/08/2021 35,750 0.00 ■■ 0.00 35,750 36,000 35,500 80,000 2,855,000,000
27/08/2021 35,750 0.00 ■■ 0.00 35,750 36,000 35,500 80,000 2,855,000,000
26/08/2021 35,750 0.00 ■■ 0.00 35,750 36,000 35,500 80,000 2,855,000,000
25/08/2021 35,750 0.75 2.14 35,000 36,000 35,500 80,000 2,855,000,000
24/08/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
23/08/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
22/08/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
21/08/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
20/08/2021 35,000 -0.77 -2.14 35,767 35,000 35,000 1,000 35,000,000
19/08/2021 35,767 0.00 ■■ 0.00 35,767 36,800 35,000 81,000 2,914,000,000
18/08/2021 35,767 0.00 ■■ 0.00 35,767 36,800 35,000 81,000 2,914,000,000
17/08/2021 35,767 -0.38 -1.06 36,150 36,800 35,000 81,000 2,914,000,000
16/08/2021 36,150 0.00 ■■ 0.00 36,150 36,800 35,500 80,000 2,879,000,000
15/08/2021 36,150 -0.28 -0.78 36,433 36,800 35,500 80,000 2,879,000,000
14/08/2021 36,433 0.00 ■■ 0.00 36,433 37,000 35,500 100,000 3,619,000,000
13/08/2021 36,433 0.00 ■■ 0.00 36,433 37,000 35,500 100,000 3,619,000,000
12/08/2021 36,433 -0.57 -1.53 37,000 37,000 35,500 100,000 3,619,000,000
11/08/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 20,000 740,000,000
10/08/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 20,000 740,000,000
09/08/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 20,000 740,000,000
08/08/2021 37,000 -1.50 -3.90 38,500 37,000 37,000 20,000 740,000,000
07/08/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 50,000 1,925,000,000
06/08/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 50,000 1,925,000,000
05/08/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 50,000 1,925,000,000
04/08/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 50,000 1,925,000,000
03/08/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 50,000 1,925,000,000
02/08/2021 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 50,000 1,925,000,000
01/08/2021 38,500 3.50 10.00 35,000 38,500 38,500 50,000 1,925,000,000
31/07/2021 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 20,000 700,000,000
30/07/2021 35,000 -2.02 -5.46 37,020 35,000 35,000 20,000 700,000,000
29/07/2021 37,020 -0.28 -0.75 37,300 38,500 35,000 190,000 7,134,000,000
28/07/2021 37,300 -0.03 -0.07 37,325 38,500 35,000 225,000 8,464,000,000
27/07/2021 37,325 0.00 ■■ 0.00 37,325 38,500 35,000 245,000 9,214,000,000
26/07/2021 37,325 0.00 ■■ 0.00 37,325 38,500 35,000 245,000 9,214,000,000
25/07/2021 37,325 0.00 ■■ 0.00 37,325 38,500 35,000 245,000 9,214,000,000
24/07/2021 37,325 -0.33 -0.88 37,657 38,500 35,000 245,000 9,214,000,000
23/07/2021 37,657 0.08 0.22 37,575 38,500 36,500 225,000 8,514,000,000
22/07/2021 37,575 -0.03 -0.07 37,600 38,500 36,500 255,000 9,624,000,000
21/07/2021 37,600 -0.65 -1.70 38,250 38,000 37,000 115,000 4,315,000,000
20/07/2021 38,250 -0.11 -0.29 38,360 40,000 37,000 175,000 6,685,000,000
19/07/2021 38,360 0.17 0.46 38,186 40,000 37,000 205,000 7,849,000,000
18/07/2021 38,186 0.19 0.49 38,000 40,000 36,500 275,000 10,529,000,000
17/07/2021 38,000 0.00 ■■ 0.00 38,000 40,000 36,000 355,000 13,544,000,000
16/07/2021 38,000 0.00 ■■ 0.00 38,000 40,000 36,000 355,000 13,544,000,000
15/07/2021 38,000 -0.21 -0.56 38,214 40,000 36,000 355,000 13,544,000,000
14/07/2021 38,214 -0.22 -0.58 38,438 40,000 36,000 295,000 11,309,000,000
13/07/2021 38,438 0.40 1.05 38,040 40,000 36,000 315,000 12,109,000,000
12/07/2021 38,040 -0.39 -1.00 38,425 40,000 36,000 170,000 6,495,000,000
11/07/2021 38,425 -1.58 -3.94 40,000 40,000 36,000 150,000 5,765,000,000
10/07/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 20,000 800,000,000
09/07/2021 40,000 -0.78 -1.90 40,775 40,000 40,000 20,000 800,000,000
08/07/2021 40,775 -0.18 -0.43 40,950 41,500 40,000 280,000 11,548,000,000
07/07/2021 40,950 0.00 ■■ 0.00 40,950 41,600 40,000 430,000 17,728,000,000
06/07/2021 40,950 0.00 ■■ 0.00 40,950 41,600 40,000 430,000 17,728,000,000
05/07/2021 40,950 -0.08 -0.19 41,029 41,600 40,000 430,000 17,728,000,000
04/07/2021 41,029 0.00 ■■ 0.00 41,029 41,600 40,000 450,000 18,558,000,000
03/07/2021 41,029 0.00 ■■ 0.00 41,029 41,600 40,000 450,000 18,558,000,000
02/07/2021 41,029 -2.05 -4.76 43,078 41,600 40,000 450,000 18,558,000,000
01/07/2021 43,078 -0.81 -1.84 43,886 60,000 40,000 670,000 31,368,000,000
30/06/2021 43,886 0.68 1.56 43,210 60,000 40,000 510,000 24,925,000,000
29/06/2021 43,210 -0.12 -0.27 43,327 60,000 40,000 690,000 32,502,000,000
28/06/2021 43,327 0.00 ■■ 0.00 43,327 60,000 40,500 800,000 37,177,000,000
27/06/2021 43,327 -0.18 -0.42 43,510 60,000 40,500 800,000 37,177,000,000
26/06/2021 43,510 0.00 ■■ 0.00 43,510 60,000 40,500 780,000 36,347,000,000
25/06/2021 43,510 0.23 0.53 43,282 60,000 40,500 780,000 36,347,000,000
24/06/2021 43,282 1.43 3.41 41,855 60,000 40,500 800,000 37,167,000,000
23/06/2021 41,855 0.06 0.13 41,800 43,500 40,700 640,000 26,901,000,000
22/06/2021 41,800 -0.35 -0.83 42,150 43,000 40,900 490,000 20,516,000,000
21/06/2021 42,150 0.00 ■■ 0.00 42,150 43,000 41,000 180,000 7,644,000,000
20/06/2021 42,150 0.00 ■■ 0.00 42,150 43,000 41,000 180,000 7,644,000,000
19/06/2021 42,150 0.00 ■■ 0.00 42,150 43,000 41,000 180,000 7,644,000,000
18/06/2021 42,150 0.03 0.07 42,120 43,000 41,000 180,000 7,644,000,000
17/06/2021 42,120 -0.30 -0.70 42,418 43,000 41,000 200,000 8,484,000,000
16/06/2021 42,418 -0.11 -0.25 42,525 43,000 41,800 410,000 17,414,000,000
15/06/2021 42,525 0.11 0.26 42,414 44,000 42,000 1,380,000 58,650,000,000
14/06/2021 42,414 0.06 0.13 42,357 44,000 41,000 1,610,000 68,380,000,000
13/06/2021 42,357 0.14 0.34 42,213 44,000 41,000 1,530,000 64,940,000,000
12/06/2021 42,213 0.00 ■■ 0.00 42,213 44,000 41,000 1,570,000 66,588,000,000
11/06/2021 42,213 -0.31 -0.73 42,522 44,000 41,000 1,570,000 66,588,000,000
10/06/2021 42,522 -0.03 -0.07 42,553 48,000 41,000 1,590,000 67,488,000,000
09/06/2021 42,553 -0.38 -0.89 42,933 48,000 41,000 1,570,000 66,648,000,000
08/06/2021 42,933 -3.92 -8.36 46,850 48,000 41,000 1,410,000 60,218,000,000
07/06/2021 46,850 -0.12 -0.26 46,973 65,000 41,000 1,943,000 93,497,000,000
06/06/2021 46,973 -0.50 -1.05 47,470 65,000 38,000 1,813,000 87,567,000,000
05/06/2021 47,470 -1.57 -3.20 49,038 65,000 38,000 1,793,000 86,727,000,000
04/06/2021 49,038 0.93 1.93 48,110 65,000 38,000 1,753,000 85,079,000,000
03/06/2021 48,110 -0.38 -0.79 48,491 65,000 38,000 1,903,000 91,669,000,000
02/06/2021 48,491 0.61 1.27 47,884 65,000 38,000 3,883,000 184,574,000,000
01/06/2021 47,884 0.34 0.71 47,547 65,000 38,000 4,903,000 231,154,000,000
31/05/2021 47,547 2.32 5.13 45,226 65,000 38,000 5,133,000 241,578,000,000
30/05/2021 45,226 -0.36 -0.78 45,581 48,005 43,000 3,500,000 161,999,000,000
29/05/2021 45,581 -0.39 -0.84 45,967 50,000 43,000 3,620,000 167,879,000,000
28/05/2021 45,967 0.04 0.08 45,931 50,000 43,000 3,725,000 172,709,000,000
27/05/2021 45,931 -1.67 -3.51 47,600 50,000 43,000 4,725,000 218,209,000,000
26/05/2021 47,600 0.06 0.12 47,542 66,000 43,800 4,975,000 235,869,000,000
25/05/2021 47,542 -0.54 -1.12 48,080 66,000 43,800 3,075,000 146,614,000,000
24/05/2021 48,080 -0.51 -1.05 48,589 66,000 43,800 2,055,000 100,034,000,000
23/05/2021 48,589 0.00 ■■ 0.00 48,589 66,000 44,000 1,755,000 86,390,000,000
22/05/2021 48,589 -0.91 -1.84 49,500 66,000 44,000 1,755,000 86,390,000,000
21/05/2021 49,500 -0.30 -0.60 49,800 66,000 44,500 1,530,000 75,680,000,000
20/05/2021 49,800 0.79 1.61 49,013 66,000 44,500 2,530,000 126,980,000,000
19/05/2021 49,013 1.10 2.30 47,913 66,000 43,500 1,870,000 98,673,000,000
18/05/2021 47,913 -0.15 -0.32 48,067 51,700 43,500 1,575,000 79,843,000,000
17/05/2021 48,067 0.00 ■■ 0.00 48,067 51,700 43,500 3,475,000 170,093,000,000
16/05/2021 48,067 -0.26 -0.53 48,325 51,700 43,500 3,475,000 170,093,000,000
15/05/2021 48,325 0.00 ■■ 0.00 48,325 51,700 43,500 3,445,000 168,713,000,000
14/05/2021 48,325 0.00 ■■ 0.00 48,325 51,700 43,500 3,445,000 168,713,000,000
13/05/2021 48,325 -0.25 -0.51 48,573 51,700 43,500 3,445,000 168,713,000,000
12/05/2021 48,573 0.48 1.01 48,089 55,000 43,500 2,665,000 128,223,000,000
11/05/2021 48,089 0.31 0.64 47,782 55,000 43,500 2,540,000 121,130,000,000
10/05/2021 47,782 -0.09 -0.18 47,867 55,000 43,500 2,670,000 127,344,000,000
09/05/2021 47,867 0.00 ■■ 0.00 47,867 55,000 43,500 670,000 32,544,000,000
08/05/2021 47,867 0.00 ■■ 0.00 47,867 55,000 43,500 670,000 32,544,000,000
07/05/2021 47,867 0.00 ■■ 0.00 47,867 55,000 43,500 670,000 32,544,000,000
06/05/2021 47,867 -0.21 -0.44 48,080 55,000 43,500 670,000 32,544,000,000
05/05/2021 48,080 0.53 1.11 47,550 55,000 43,500 1,670,000 82,544,000,000
04/05/2021 47,550 -1.12 -2.30 48,667 51,000 43,800 1,440,000 71,334,000,000
03/05/2021 48,667 0.17 0.34 48,500 50,000 47,000 1,110,000 55,370,000,000
02/05/2021 48,500 0.00 ■■ 0.00 48,500 50,000 47,000 1,010,000 50,470,000,000
01/05/2021 48,500 0.00 ■■ 0.00 48,500 50,000 47,000 1,010,000 50,470,000,000
30/04/2021 48,500 -0.45 -0.92 48,950 50,000 47,000 1,010,000 50,470,000,000
29/04/2021 48,950 0.00 ■■ 0.00 48,950 50,000 47,000 2,040,000 101,934,000,000
28/04/2021 48,950 -0.02 -0.03 48,967 50,000 47,000 2,040,000 101,934,000,000
27/04/2021 48,967 -1.58 -3.12 50,543 50,000 47,000 1,240,000 61,784,000,000
26/04/2021 50,543 0.00 ■■ 0.00 50,543 53,500 48,800 3,230,000 168,314,000,000
25/04/2021 50,543 -0.69 -1.34 51,230 53,500 48,800 3,230,000 168,314,000,000
24/04/2021 51,230 0.00 ■■ 0.00 51,230 55,000 48,800 5,310,000 282,489,000,000
23/04/2021 51,230 -2.39 -4.46 53,620 55,000 48,800 5,310,000 282,489,000,000
22/04/2021 53,620 0.31 0.58 53,313 88,000 48,800 6,636,000 360,518,000,000
21/04/2021 53,313 -1.03 -1.89 54,342 88,000 44,500 7,706,000 416,504,000,000
20/04/2021 54,342 -0.94 -1.70 55,281 88,000 43,000 7,822,000 424,669,500,000
19/04/2021 55,281 0.76 1.40 54,519 88,000 43,000 7,622,000 414,819,500,000
18/04/2021 54,519 0.74 1.37 53,782 88,000 43,000 6,722,000 363,199,500,000
17/04/2021 53,782 -1.32 -2.40 55,106 88,000 42,000 6,723,000 363,241,500,000
16/04/2021 55,106 0.00 ■■ 0.00 55,106 88,000 41,500 5,403,000 303,866,500,000
15/04/2021 55,106 3.43 6.64 51,677 88,000 41,500 5,403,000 303,866,500,000
14/04/2021 51,677 -1.79 -3.36 53,471 87,500 41,300 3,227,000 172,442,500,000
13/04/2021 53,471 1.88 3.64 51,592 87,500 40,800 3,667,000 193,686,500,000
12/04/2021 51,592 -0.05 -0.10 51,645 87,500 40,800 3,601,000 188,021,000,000
11/04/2021 51,645 -0.79 -1.50 52,430 87,500 40,800 2,601,000 137,021,000,000
10/04/2021 52,430 6.39 13.87 46,042 87,500 40,800 2,501,000 132,641,000,000
09/04/2021 46,042 3.08 7.16 42,965 88,000 41 2,951,000 166,279,040,000
08/04/2021 42,965 0.23 0.54 42,735 88,000 41 2,391,000 121,879,040,000
07/04/2021 42,735 0.00 0.00 42,737 88,000 41 2,341,000 119,604,040,000
06/04/2021 42,737 4.12 10.65 38,622 88,000 41 3,266,100 159,402,940,000
05/04/2021 38,622 -0.35 -0.89 38,970 88,000 41 2,727,100 133,192,940,000
04/04/2021 38,970 0.00 ■■ 0.00 38,970 88,000 41 3,727,100 176,692,940,000
03/04/2021 38,970 0.41 1.06 38,563 88,000 41 3,727,100 176,692,940,000
02/04/2021 38,563 -2.69 -6.51 41,250 88,000 41 3,527,101 167,952,978,000
01/04/2021 41,250 0.16 0.39 41,091 45,000 38,000 3,276,101 141,252,938,000
31/03/2021 41,091 0.01 0.03 41,077 45,000 38,000 3,296,101 142,042,938,000
30/03/2021 41,077 0.33 0.82 40,744 45,000 38,000 3,376,101 145,322,938,000
29/03/2021 40,744 -0.16 -0.38 40,900 43,500 38,000 3,350,001 143,554,038,000
28/03/2021 40,900 0.73 1.80 40,175 43,200 38,000 2,300,001 98,110,038,000
27/03/2021 40,175 0.79 2.01 39,383 43,200 38,000 4,300,001 174,110,038,000
26/03/2021 39,383 -7.57 -16.12 46,954 43,200 34,000 5,710,001 229,890,038,000
25/03/2021 46,954 -2.21 -4.49 49,160 88,000 34,000 7,790,000 331,890,000,000
24/03/2021 49,160 1.54 3.24 47,619 88,000 34,000 8,310,000 372,430,000,000
23/03/2021 47,619 0.79 1.68 46,833 88,000 32,000 10,290,000 435,640,000,000
22/03/2021 46,833 0.68 1.47 46,156 88,000 31,800 8,440,000 354,614,000,000
21/03/2021 46,156 0.00 ■■ 0.00 46,156 88,000 31,800 8,460,000 355,334,000,000
20/03/2021 46,156 -2.24 -4.64 48,400 88,000 31,800 8,460,000 355,334,000,000
19/03/2021 48,400 -1.81 -3.60 50,210 88,000 31,800 5,260,000 230,994,000,000
18/03/2021 50,210 -0.76 -1.49 50,967 88,000 31,800 3,100,000 139,244,000,000
17/03/2021 50,967 4.48 9.63 46,492 88,000 31,800 5,170,004 213,504,352,000
16/03/2021 46,492 -2.90 -5.87 49,390 88,000 31,800 5,750,004 210,264,352,000
15/03/2021 49,390 -1.45 -2.86 50,844 88,000 31,800 3,750,004 146,264,352,000
14/03/2021 50,844 0.00 ■■ 0.00 50,844 88,000 32,000 3,540,004 139,190,352,000
13/03/2021 50,844 3.47 7.33 47,373 88,000 32,000 3,540,004 139,190,352,000
12/03/2021 47,373 -0.11 -0.23 47,482 88,000 31,500 4,240,004 161,490,352,000
11/03/2021 47,482 0.00 ■■ 0.00 47,482 88,000 31,500 4,690,004 177,300,352,000
10/03/2021 47,482 6.91 17.03 40,571 88,000 31,500 4,690,004 177,300,352,000
09/03/2021 40,571 -0.08 -0.20 40,652 88,500 31,500 1,275,000 43,632,500,000
08/03/2021 40,652 0.40 1.00 40,248 88,500 3,470 2,895,000 107,401,900,000
07/03/2021 40,248 -0.07 -0.18 40,319 88,500 3,470 2,920,000 108,276,900,000
06/03/2021 40,319 -6.75 -14.33 47,065 88,500 3,470 2,980,000 110,276,900,000
05/03/2021 47,065 -1.08 -2.24 48,141 88,500 3,470 3,300,000 148,236,900,000
04/03/2021 48,141 0.07 0.15 48,069 88,500 3,470 2,800,000 132,236,900,000
03/03/2021 48,069 0.04 0.07 48,034 88,500 3,470 2,350,000 116,436,900,000
02/03/2021 48,034 3.11 6.93 44,921 88,500 3,470 3,340,000 147,616,900,000
01/03/2021 44,921 -3.58 -7.38 48,500 88,000 3,470 3,315,000 145,404,400,000
28/02/2021 48,500 -5.60 -10.35 54,100 88,000 31,500 1,695,000 81,635,000,000
27/02/2021 54,100 7.13 15.18 46,971 88,000 31,500 1,620,000 79,060,000,000
26/02/2021 46,971 15.70 50.23 31,267 88,000 28,800 2,635,000 109,942,000,000
25/02/2021 31,267 1.11 3.68 30,157 34,000 28,800 2,165,000 67,272,000,000
24/02/2021 30,157 0.06 0.19 30,100 31,800 28,500 2,145,000 66,432,000,000
23/02/2021 30,100 0.33 1.12 29,767 31,800 28,500 2,215,000 68,552,000,000
22/02/2021 29,767 0.00 ■■ 0.00 29,767 31,800 28,500 1,235,000 37,622,000,000
21/02/2021 29,767 0.00 ■■ 0.00 29,767 31,800 28,500 1,235,000 37,622,000,000
20/02/2021 29,767 0.00 ■■ 0.00 29,767 31,800 28,500 1,235,000 37,622,000,000
19/02/2021 29,767 0.61 2.08 29,160 31,800 28,500 1,235,000 37,622,000,000
18/02/2021 29,160 0.00 ■■ 0.00 29,160 30,800 28,500 120,000 3,550,000,000
17/02/2021 29,160 0.41 1.43 28,750 30,800 28,500 120,000 3,550,000,000
16/02/2021 28,750 0.25 0.88 28,500 29,000 28,500 40,000 1,150,000,000
15/02/2021 28,500 0.50 1.79 28,000 28,500 28,500 20,000 570,000,000
04/02/2021 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 20,000 560,000,000
03/02/2021 28,000 -2.50 -8.20 30,500 28,000 28,000 20,000 560,000,000
02/02/2021 30,500 -1.00 -3.17 31,500 33,000 28,000 40,000 1,220,000,000
01/02/2021 31,500 0.70 2.27 30,800 33,000 28,000 1,090,000 35,345,000,000
31/01/2021 30,800 0.00 ■■ 0.00 30,800 33,000 28,000 1,110,000 35,905,000,000
30/01/2021 30,800 -0.37 -1.19 31,171 33,000 28,000 1,110,000 35,905,000,000
29/01/2021 31,171 0.00 ■■ 0.00 31,171 33,000 28,000 1,440,000 46,525,000,000
28/01/2021 31,171 -0.53 -1.67 31,700 33,000 28,000 1,440,000 46,525,000,000
27/01/2021 31,700 -0.28 -0.86 31,975 33,000 28,000 1,420,000 45,965,000,000
26/01/2021 31,975 0.36 1.14 31,614 34,000 28,000 1,725,000 55,615,000,000
25/01/2021 31,614 -0.44 -1.36 32,050 34,000 28,000 1,205,000 37,955,000,000
24/01/2021 32,050 0.11 0.33 31,943 34,000 31,000 1,635,000 51,520,000,000
23/01/2021 31,943 0.00 ■■ 0.00 31,943 34,000 31,000 1,835,000 57,780,000,000
22/01/2021 31,943 0.46 1.46 31,483 34,000 31,000 1,835,000 57,780,000,000
21/01/2021 31,483 3.22 11.38 28,266 34,000 29,500 2,505,000 76,660,000,000
20/01/2021 28,266 0.00 ■■ 0.00 28,266 34,000 28 3,625,000 110,092,400,000
19/01/2021 28,266 0.13 0.47 28,133 34,000 28 3,625,000 110,092,400,000
18/01/2021 28,133 0.49 1.75 27,648 36,000 28 3,370,000 102,242,400,000
17/01/2021 27,648 0.46 1.68 27,191 36,000 28 2,470,000 73,992,400,000
16/01/2021 27,191 0.00 ■■ 0.00 27,191 36,000 28 2,270,000 67,732,400,000
15/01/2021 27,191 0.10 0.37 27,092 36,000 28 2,270,000 67,732,400,000
14/01/2021 27,092 2.56 10.43 24,533 36,000 28 2,770,000 80,882,400,000
13/01/2021 24,533 -15.73 -39.07 40,267 36,000 28 780,000 20,073,400,000
12/01/2021 40,267 1.33 3.41 38,940 82,000 26,000 925,000 30,532,000,000
11/01/2021 38,940 -1.49 -3.67 40,425 82,000 26,000 1,425,000 44,032,000,000
10/01/2021 40,425 0.00 ■■ 0.00 40,425 82,000 26,000 1,275,000 39,232,000,000
09/01/2021 40,425 0.00 ■■ 0.00 40,425 82,000 26,000 1,275,000 39,232,000,000
08/01/2021 40,425 -9.14 -18.43 49,560 82,000 26,000 1,275,000 39,232,000,000
07/01/2021 49,560 -11.19 -18.42 60,747 86,200 26,000 2,025,000 103,782,000,000
06/01/2021 60,747 -3.49 -5.43 64,235 90,000 26,000 4,358,000 212,166,500,000
05/01/2021 64,235 -1.30 -1.99 65,539 90,000 26,000 6,540,000 391,177,500,000
04/01/2021 65,539 0.95 1.48 64,585 90,000 26,000 5,985,000 373,327,500,000
03/01/2021 64,585 -2.14 -3.20 66,723 90,000 26,000 6,592,000 395,529,500,000
02/01/2021 66,723 -1.79 -2.61 68,513 90,000 26,000 6,826,000 416,123,100,000
01/01/2021 68,513 -0.70 -1.01 69,212 90,000 26,000 6,850,000 418,239,900,000
31/12/2020 69,212 1.60 2.37 67,608 90,000 26,000 6,856,000 418,755,900,000
30/12/2020 67,608 -1.50 -2.17 69,107 88,500 26,000 6,817,000 399,373,900,000
29/12/2020 69,107 -11.52 -14.28 80,623 88,200 26,000 2,069,000 113,426,400,000
28/12/2020 80,623 0.93 1.17 79,691 88,500 26,000 1,745,000 105,029,400,000
27/12/2020 79,691 5.66 7.65 74,027 88,500 26,500 1,118,000 79,917,400,000
26/12/2020 74,027 -1.69 -2.24 75,721 88,500 25,700 912,000 60,543,400,000
25/12/2020 75,721 2.08 2.82 73,642 90,000 25,700 1,936,100 127,717,300,000
24/12/2020 73,642 -0.33 -0.45 73,975 90,000 25,700 1,912,100 125,600,500,000
23/12/2020 73,975 -2.38 -3.11 76,350 90,000 25,700 1,923,100 126,614,500,000
22/12/2020 76,350 5.46 7.70 70,894 90,000 25,700 1,187,100 78,996,500,000
21/12/2020 70,894 2.52 3.68 68,379 90,000 25,500 1,498,600 91,665,450,000
20/12/2020 68,379 0.43 0.63 67,953 90,000 25,500 1,480,600 90,072,450,000
19/12/2020 67,953 -2.52 -3.58 70,473 90,000 25,500 1,510,600 91,932,450,000
18/12/2020 70,473 5.70 8.80 64,775 90,000 25,500 1,840,600 113,643,450,000
17/12/2020 64,775 2.26 3.62 62,512 90,000 25,500 3,238,000 197,367,200,000
16/12/2020 62,512 1.72 2.83 60,794 90,000 25,500 4,238,000 223,667,200,000
15/12/2020 60,794 6.20 11.36 54,592 88,500 25,500 4,221,000 222,137,200,000
14/12/2020 54,592 0.05 0.09 54,544 83,300 25,500 4,141,000 215,187,200,000
13/12/2020 54,544 0.00 ■■ 0.00 54,544 63,500 25,800 3,829,500 202,504,250,000
12/12/2020 54,544 0.93 1.74 53,613 63,500 25,800 3,829,500 202,504,250,000
11/12/2020 53,613 3.30 6.55 50,317 63,500 25,800 3,799,500 200,644,250,000
10/12/2020 50,317 24.27 93.16 26,050 63,500 25,800 3,249,500 165,719,250,000
09/12/2020 26,050 -1.30 -4.75 27,350 26,300 25,800 1,020,000 26,816,000,000
08/12/2020 27,350 -0.13 -0.48 27,483 29,200 25,800 170,000 4,692,000,000
07/12/2020 27,483 -0.34 -1.21 27,820 29,200 25,800 1,670,000 46,792,000,000
06/12/2020 27,820 0.00 ■■ 0.00 27,820 29,200 26,400 1,650,000 46,276,000,000
05/12/2020 27,820 -0.05 -0.18 27,871 29,200 26,400 1,650,000 46,276,000,000
04/12/2020 27,871 -0.14 -0.51 28,013 29,200 26,400 2,200,000 61,136,000,000
03/12/2020 28,013 0.00 ■■ 0.00 28,013 29,200 26,400 2,220,000 61,716,000,000
02/12/2020 28,013 0.19 0.69 27,822 29,200 26,400 2,220,000 61,716,000,000
01/12/2020 27,822 0.14 0.51 27,680 29,200 26,300 2,240,000 62,242,000,000
30/11/2020 27,680 0.02 0.06 27,663 29,200 26,300 2,770,000 76,527,000,000
29/11/2020 27,663 0.00 ■■ 0.00 27,663 29,200 26,300 1,270,000 34,427,000,000
28/11/2020 27,663 0.00 ■■ 0.00 27,663 29,200 26,300 1,270,000 34,427,000,000
27/11/2020 27,663 0.05 0.18 27,613 29,200 26,300 1,270,000 34,427,000,000
26/11/2020 27,613 0.25 0.91 27,363 29,000 26,300 1,240,000 33,639,000,000
25/11/2020 27,363 -0.13 -0.46 27,490 28,700 26,300 1,320,000 35,759,000,000
24/11/2020 27,490 -0.09 -0.33 27,582 28,700 26,700 4,300,000 117,533,000,000
23/11/2020 27,582 -0.06 -0.21 27,640 28,700 26,700 5,300,000 146,033,000,000
22/11/2020 27,640 0.00 ■■ 0.00 27,640 28,600 26,500 5,690,000 158,002,000,000
21/11/2020 27,640 -0.11 -0.38 27,746 28,600 26,500 5,690,000 158,002,000,000
20/11/2020 27,746 -0.05 -0.19 27,800 28,600 26,500 6,790,000 189,102,000,000
19/11/2020 27,800 -0.02 -0.05 27,815 28,600 26,500 7,790,000 217,602,000,000
18/11/2020 27,815 -0.01 -0.04 27,825 28,500 26,500 7,290,000 204,090,000,000
17/11/2020 27,825 -0.03 -0.09 27,850 28,500 26,500 6,345,000 178,664,000,000
16/11/2020 27,850 -0.06 -0.21 27,908 28,500 26,500 4,345,000 123,364,000,000
15/11/2020 27,908 0.07 0.24 27,840 28,500 26,800 3,325,000 94,334,000,000
14/11/2020 27,840 0.00 ■■ 0.00 27,840 28,500 26,800 2,275,000 64,434,000,000
13/11/2020 27,840 0.44 1.61 27,400 28,500 26,800 2,229,000 63,146,000,000
12/11/2020 27,400 0.00 ■■ 0.00 27,400 28,500 26,500 299,000 8,126,000,000
11/11/2020 27,400 0.09 0.33 27,310 28,500 26,500 299,000 8,126,000,000
10/11/2020 27,310 -0.17 -0.61 27,478 28,300 26,500 1,709,000 46,696,000,000
09/11/2020 27,478 -0.05 -0.19 27,530 28,300 26,500 2,624,000 71,907,000,000
08/11/2020 27,530 -0.04 -0.16 27,573 28,300 26,500 3,124,000 85,907,000,000
07/11/2020 27,573 -0.04 -0.13 27,608 28,300 26,500 3,144,000 86,467,000,000
06/11/2020 27,608 -0.03 -0.09 27,633 28,300 26,500 3,164,000 87,027,000,000
05/11/2020 27,633 -0.04 -0.15 27,675 28,300 26,500 4,160,000 114,921,000,000
04/11/2020 27,675 0.00 ■■ 0.00 27,675 28,300 26,800 5,060,000 139,271,000,000
03/11/2020 27,675 0.07 0.24 27,610 28,300 26,800 5,060,000 139,271,000,000
02/11/2020 27,610 0.14 0.52 27,467 28,300 26,800 3,630,000 100,111,000,000
01/11/2020 27,467 0.00 ■■ 0.00 27,467 28,000 26,800 2,080,000 57,196,000,000
31/10/2020 27,467 0.53 1.98 26,933 28,000 26,800 2,080,000 57,196,000,000
30/10/2020 26,933 -0.08 -0.29 27,011 28,000 25,300 2,270,000 62,259,000,000
29/10/2020 27,011 0.22 0.83 26,789 28,000 25,300 2,750,000 75,473,000,000
28/10/2020 26,789 -0.07 -0.26 26,860 28,000 25,300 1,770,000 46,523,000,000
27/10/2020 26,860 0.00 ■■ 0.00 26,860 28,000 25,300 1,820,000 47,898,000,000
26/10/2020 26,860 0.02 0.06 26,844 28,000 25,300 1,820,000 47,898,000,000
25/10/2020 26,844 0.01 0.05 26,830 28,000 25,300 1,800,000 47,358,000,000
24/10/2020 26,830 0.00 ■■ 0.00 26,830 28,000 25,300 1,820,000 47,892,000,000
23/10/2020 26,830 -0.21 -0.78 27,040 28,000 25,300 1,820,000 47,892,000,000
22/10/2020 27,040 0.47 1.78 26,567 28,000 25,500 1,110,000 28,519,000,000
21/10/2020 26,567 -0.73 -2.68 27,300 27,500 25,500 1,070,000 27,409,000,000
20/10/2020 27,300 0.00 ■■ 0.00 27,300 28,000 26,700 60,000 1,638,000,000
19/10/2020 27,300 0.00 ■■ 0.00 27,300 28,000 26,700 60,000 1,638,000,000
18/10/2020 27,300 -0.30 -1.09 27,600 28,000 26,700 60,000 1,638,000,000
17/10/2020 27,600 0.13 0.48 27,467 28,000 27,200 40,000 1,104,000,000
16/10/2020 27,467 0.00 ■■ 0.00 27,467 28,000 27,200 70,000 1,920,000,000
15/10/2020 27,467 0.00 ■■ 0.00 27,467 28,000 27,200 70,000 1,920,000,000
14/10/2020 27,467 0.00 ■■ 0.00 27,467 28,000 27,200 70,000 1,920,000,000
13/10/2020 27,467 0.17 0.61 27,300 28,000 27,200 70,000 1,920,000,000
12/10/2020 27,300 -0.04 -0.15 27,340 27,500 27,000 570,000 15,656,000,000
11/10/2020 27,340 0.00 ■■ 0.00 27,340 27,500 27,000 670,000 18,406,000,000
10/10/2020 27,340 0.00 ■■ 0.00 27,340 27,500 27,000 670,000 18,406,000,000
09/10/2020 27,340 -0.04 -0.13 27,375 27,500 27,000 670,000 18,406,000,000
08/10/2020 27,375 0.08 0.27 27,300 27,500 27,000 640,000 17,590,000,000
07/10/2020 27,300 0.00 ■■ 0.00 27,300 27,500 27,000 670,000 18,400,000,000
06/10/2020 27,300 0.00 ■■ 0.00 27,300 27,500 27,000 670,000 18,400,000,000
05/10/2020 27,300 0.30 1.11 27,000 27,500 27,000 670,000 18,400,000,000
04/10/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 30,000 810,000,000
03/10/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 30,000 810,000,000
02/10/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 30,000 810,000,000
01/10/2020 27,000 -0.25 -0.92 27,250 27,000 27,000 30,000 810,000,000
30/09/2020 27,250 -1.13 -3.96 28,375 27,500 27,000 530,000 14,560,000,000
29/09/2020 28,375 0.00 ■■ 0.00 28,375 29,500 27,500 620,000 17,225,000,000
28/09/2020 28,375 0.18 0.62 28,200 29,500 27,500 620,000 17,225,000,000
27/09/2020 28,200 0.00 ■■ 0.00 28,200 29,500 27,500 10,620,000 292,225,000,000
26/09/2020 28,200 0.20 0.71 28,000 29,500 27,500 10,620,000 292,225,000,000
25/09/2020 28,000 -0.14 -0.51 28,143 29,500 27,000 10,640,000 292,765,000,000
24/09/2020 28,143 -0.11 -0.38 28,250 29,500 27,000 11,640,000 321,765,000,000
23/09/2020 28,250 -0.42 -1.45 28,667 29,500 27,000 11,650,000 322,055,000,000
22/09/2020 28,667 0.11 0.39 28,556 30,500 27,000 11,270,000 311,935,000,000
21/09/2020 28,556 -0.11 -0.39 28,667 30,500 27,000 11,250,000 311,330,000,000
20/09/2020 28,667 0.00 ■■ 0.00 28,667 30,500 27,000 1,350,000 39,180,000,000
19/09/2020 28,667 0.00 ■■ 0.00 28,667 30,500 27,000 1,350,000 39,180,000,000
18/09/2020 28,667 -0.21 -0.72 28,875 30,500 27,000 1,350,000 39,180,000,000
17/09/2020 28,875 -0.19 -0.65 29,063 30,500 27,000 1,330,000 38,640,000,000
16/09/2020 29,063 0.45 1.58 28,611 30,500 27,000 530,000 15,740,000,000
15/09/2020 28,611 0.40 1.41 28,214 30,500 27,000 1,530,000 42,720,000,000
14/09/2020 28,214 0.11 0.41 28,100 30,500 27,000 1,420,000 39,355,000,000
13/09/2020 28,100 0.00 ■■ 0.00 28,100 30,500 27,000 1,290,000 35,620,000,000
12/09/2020 28,100 0.27 0.96 27,833 30,500 27,000 1,290,000 35,620,000,000
11/09/2020 27,833 0.22 0.80 27,611 30,500 26,500 1,310,000 36,150,000,000
10/09/2020 27,611 0.00 ■■ 0.00 27,611 30,500 25,000 2,350,000 62,280,000,000
09/09/2020 27,611 0.36 1.32 27,250 30,500 25,000 2,350,000 62,280,000,000
08/09/2020 27,250 -0.08 -0.30 27,333 30,000 25,000 2,150,000 56,180,000,000
07/09/2020 27,333 0.33 1.23 27,000 30,000 25,000 1,140,000 28,910,000,000
06/09/2020 27,000 0.00 ■■ 0.00 27,000 30,000 25,000 1,060,000 26,660,000,000
05/09/2020 27,000 0.00 ■■ 0.00 27,000 30,000 25,000 1,060,000 26,660,000,000
04/09/2020 27,000 0.60 2.27 26,400 30,000 25,000 1,060,000 26,660,000,000
03/09/2020 26,400 1.07 4.21 25,333 30,000 25,000 1,990,000 49,905,000,000
02/09/2020 25,333 -0.17 -0.65 25,500 25,500 25,000 962,000 24,081,000,000
01/09/2020 25,500 -0.22 -0.84 25,717 26,000 25,000 982,000 24,601,000,000
31/08/2020 25,717 0.00 ■■ 0.00 25,717 26,300 25,000 2,482,000 63,901,000,000
30/08/2020 25,717 -0.04 -0.16 25,757 26,300 25,000 2,482,000 63,901,000,000
29/08/2020 25,757 0.00 ■■ 0.00 25,757 26,300 25,000 2,492,000 64,161,000,000
28/08/2020 25,757 -0.11 -0.43 25,867 26,300 25,000 2,492,000 64,161,000,000
27/08/2020 25,867 -0.05 -0.18 25,913 26,500 25,000 2,522,000 64,951,000,000
26/08/2020 25,913 -0.06 -0.22 25,971 26,500 25,000 1,602,000 41,926,000,000
25/08/2020 25,971 0.02 0.08 25,950 26,500 25,000 1,590,000 41,620,000,000
24/08/2020 25,950 0.07 0.26 25,883 26,500 25,000 1,870,000 48,910,000,000
23/08/2020 25,883 -0.02 -0.07 25,900 26,500 25,000 370,000 9,610,000,000
22/08/2020 25,900 0.10 0.39 25,800 26,500 25,000 380,000 9,870,000,000
21/08/2020 25,800 0.14 0.56 25,657 26,500 25,000 470,000 12,140,000,000
20/08/2020 25,657 0.21 0.84 25,443 26,500 25,000 510,000 13,130,000,000
19/08/2020 25,443 -0.07 -0.29 25,517 26,300 25,000 990,000 25,100,000,000
18/08/2020 25,517 0.07 0.29 25,443 26,300 25,000 960,000 24,350,000,000
17/08/2020 25,443 0.19 0.76 25,250 26,300 25,000 980,000 24,850,000,000
16/08/2020 25,250 0.00 ■■ 0.00 25,250 26,000 25,000 730,000 18,300,000,000
15/08/2020 25,250 0.15 0.60 25,100 26,000 25,000 730,000 18,300,000,000
14/08/2020 25,100 -0.02 -0.07 25,117 25,300 25,000 720,000 18,040,000,000
13/08/2020 25,117 -0.02 -0.09 25,140 25,500 25,000 670,000 16,770,000,000
12/08/2020 25,140 -0.04 -0.14 25,175 25,500 25,000 620,000 15,520,000,000
11/08/2020 25,175 -0.18 -0.69 25,350 25,500 25,000 120,000 3,020,000,000
10/08/2020 25,350 -0.05 -0.20 25,400 25,700 25,000 150,000 3,805,000,000
09/08/2020 25,400 0.00 ■■ 0.00 25,400 25,700 25,000 100,000 2,545,000,000
08/08/2020 25,400 -0.10 -0.39 25,500 25,700 25,000 100,000 2,545,000,000
07/08/2020 25,500 0.00 ■■ 0.00 25,500 25,800 25,000 130,000 3,319,000,000
06/08/2020 25,500 -0.25 -0.97 25,750 25,800 25,000 130,000 3,319,000,000
05/08/2020 25,750 -0.85 -3.20 26,600 25,800 25,700 80,000 2,059,000,000
04/08/2020 26,600 0.00 ■■ 0.00 26,600 28,800 25,700 590,000 16,720,000,000
03/08/2020 26,600 -0.30 -1.12 26,900 28,800 25,700 590,000 16,720,000,000
02/08/2020 26,900 0.00 ■■ 0.00 26,900 28,800 25,800 540,000 15,435,000,000
01/08/2020 26,900 -0.53 -1.91 27,425 28,800 25,800 540,000 15,435,000,000
31/07/2020 27,425 -0.54 -1.94 27,967 29,000 25,800 545,000 15,580,000,000
30/07/2020 27,967 -1.17 -4.00 29,133 29,000 26,100 515,000 14,806,000,000
29/07/2020 29,133 -0.23 -0.77 29,360 35,000 26,100 670,000 19,448,000,000
28/07/2020 29,360 -0.06 -0.21 29,422 35,000 27,000 1,710,000 50,087,000,000
27/07/2020 29,422 0.00 ■■ 0.00 29,422 35,000 27,000 1,210,000 35,687,000,000
26/07/2020 29,422 0.00 ■■ 0.00 29,422 35,000 27,000 1,210,000 35,687,000,000
25/07/2020 29,422 0.00 ■■ 0.00 29,422 35,000 27,000 1,210,000 35,687,000,000
24/07/2020 29,422 -0.05 -0.18 29,475 35,000 27,000 1,210,000 35,687,000,000
23/07/2020 29,475 -0.06 -0.21 29,538 35,000 27,000 1,205,000 35,542,000,000
22/07/2020 29,538 0.04 0.13 29,500 35,000 27,000 1,685,000 49,712,000,000
21/07/2020 29,500 -0.42 -1.39 29,917 30,000 29,000 2,570,000 75,325,000,000
20/07/2020 29,917 0.00 ■■ 0.00 29,917 32,500 29,000 1,790,000 52,905,000,000
19/07/2020 29,917 0.00 ■■ 0.00 29,917 32,500 29,000 1,790,000 52,905,000,000
18/07/2020 29,917 0.00 ■■ 0.00 29,917 32,500 29,000 1,790,000 52,905,000,000
17/07/2020 29,917 0.00 ■■ 0.00 29,917 32,500 29,000 1,790,000 52,905,000,000
16/07/2020 29,917 -0.14 -0.46 30,056 32,500 29,000 1,790,000 52,905,000,000
15/07/2020 30,056 -0.07 -0.23 30,125 32,500 29,000 1,920,000 56,865,000,000
14/07/2020 30,125 -0.38 -1.23 30,500 32,500 29,000 1,420,000 42,115,000,000
13/07/2020 30,500 0.30 0.99 30,200 32,500 29,000 350,000 11,040,000,000
12/07/2020 30,200 -0.36 -1.18 30,560 32,000 29,500 160,000 4,854,000,000
11/07/2020 30,560 -0.31 -1.01 30,871 32,000 29,500 1,160,000 36,854,000,000
10/07/2020 30,871 0.00 ■■ 0.00 30,871 33,500 29,500 1,290,000 41,098,000,000
09/07/2020 30,871 0.00 ■■ 0.00 30,871 33,500 29,500 1,290,000 41,098,000,000
08/07/2020 30,871 -0.65 -2.05 31,517 33,500 29,500 1,290,000 41,098,000,000
07/07/2020 31,517 0.00 ■■ 0.00 31,517 33,500 29,800 1,235,000 39,563,000,000
06/07/2020 31,517 0.05 0.16 31,467 33,500 29,800 1,235,000 39,563,000,000
05/07/2020 31,467 0.00 ■■ 0.00 31,467 33,500 29,500 1,235,000 39,554,000,000
04/07/2020 31,467 0.11 0.34 31,360 33,500 29,500 1,235,000 39,554,000,000
03/07/2020 31,360 0.19 0.62 31,167 33,500 29,500 235,000 7,554,000,000
02/07/2020 31,167 0.22 0.70 30,950 33,000 29,500 105,000 3,310,000,000
01/07/2020 30,950 0.03 0.08 30,925 33,000 29,500 195,000 6,069,000,000
30/06/2020 30,925 0.36 1.17 30,567 33,000 29,500 1,245,000 38,319,000,000
29/06/2020 30,567 -0.21 -0.69 30,780 31,000 29,500 1,170,000 35,894,000,000
28/06/2020 30,780 0.00 ■■ 0.00 30,780 31,000 30,500 1,140,000 35,009,000,000
27/06/2020 30,780 0.00 ■■ 0.00 30,780 31,000 30,500 1,140,000 35,009,000,000
26/06/2020 30,780 0.00 ■■ 0.00 30,780 31,000 30,500 1,140,000 35,009,000,000
25/06/2020 30,780 0.00 ■■ 0.00 30,780 31,000 30,500 1,140,000 35,009,000,000
24/06/2020 30,780 -1.15 -3.59 31,925 31,000 30,500 1,140,000 35,009,000,000
23/06/2020 31,925 -0.31 -0.96 32,233 35,000 30,700 180,000 5,765,000,000
22/06/2020 32,233 0.00 ■■ 0.00 32,233 35,000 30,700 130,000 4,215,000,000
21/06/2020 32,233 0.00 ■■ 0.00 32,233 35,000 30,700 130,000 4,215,000,000
20/06/2020 32,233 0.00 ■■ 0.00 32,233 35,000 30,700 130,000 4,215,000,000
19/06/2020 32,233 0.09 0.29 32,140 35,000 30,700 130,000 4,215,000,000
18/06/2020 32,140 0.25 0.80 31,886 35,000 30,700 680,000 21,815,000,000
17/06/2020 31,886 -0.08 -0.26 31,970 35,000 30,500 760,000 24,330,000,000
16/06/2020 31,970 0.05 0.15 31,922 35,000 30,000 830,000 26,575,000,000
15/06/2020 31,922 -0.12 -0.38 32,045 35,000 30,000 1,220,000 39,246,000,000
14/06/2020 32,045 0.00 0.01 32,042 35,000 30,000 2,720,000 88,096,000,000
13/06/2020 32,042 0.15 0.47 31,893 35,000 30,000 2,820,000 91,296,000,000
12/06/2020 31,893 0.00 ■■ 0.00 31,893 35,000 30,000 2,890,000 93,466,000,000
11/06/2020 31,893 -0.08 -0.26 31,977 35,000 30,000 2,890,000 93,466,000,000
10/06/2020 31,977 0.21 0.67 31,764 35,000 30,000 3,810,000 122,301,000,000
09/06/2020 31,764 1.64 5.44 30,125 35,000 27,200 3,760,000 120,516,000,000
08/06/2020 30,125 0.50 1.67 29,630 32,700 25,400 4,320,000 134,555,000,000
07/06/2020 29,630 0.32 1.09 29,311 32,700 25,400 3,320,000 101,955,000,000
06/06/2020 29,311 0.34 1.16 28,975 32,700 25,400 2,320,000 69,455,000,000
05/06/2020 28,975 1.23 4.41 27,750 32,700 25,400 2,220,000 66,255,000,000
04/06/2020 27,750 1.31 4.94 26,443 32,700 25,400 2,230,000 66,187,000,000
03/06/2020 26,443 0.00 ■■ 0.00 26,443 27,200 25,400 780,000 20,177,000,000
02/06/2020 26,443 0.24 0.93 26,200 27,200 25,400 780,000 20,177,000,000
01/06/2020 26,200 0.10 0.38 26,100 27,000 25,400 760,000 19,582,000,000
31/05/2020 26,100 -0.10 -0.38 26,200 26,800 25,400 210,000 5,507,000,000
30/05/2020 26,200 0.09 0.33 26,114 26,800 25,400 1,210,000 32,207,000,000
29/05/2020 26,114 0.00 ■■ 0.00 26,114 26,800 25,400 1,710,000 45,007,000,000
28/05/2020 26,114 0.04 0.15 26,075 26,800 25,400 1,710,000 45,007,000,000
27/05/2020 26,075 -0.05 -0.18 26,122 26,700 25,400 2,190,000 57,792,000,000
26/05/2020 26,122 0.00 ■■ 0.00 26,122 26,700 25,400 2,690,000 71,042,000,000
25/05/2020 26,122 -0.11 -0.42 26,233 26,700 25,400 2,690,000 71,042,000,000
24/05/2020 26,233 -0.03 -0.11 26,263 26,700 25,400 2,680,000 70,807,000,000
23/05/2020 26,263 0.06 0.24 26,200 26,700 25,400 2,630,000 69,507,000,000
22/05/2020 26,200 -0.10 -0.38 26,300 26,700 25,400 1,630,000 42,807,000,000
21/05/2020 26,300 -0.08 -0.30 26,380 26,700 25,400 1,130,000 30,007,000,000
20/05/2020 26,380 0.21 0.81 26,167 26,700 25,500 1,075,000 28,592,500,000
19/05/2020 26,167 -0.08 -0.29 26,243 26,500 25,500 625,000 16,513,500,000
18/05/2020 26,243 0.06 0.21 26,188 26,700 25,500 20,135,000 533,530,500,000
17/05/2020 26,188 0.05 0.17 26,143 26,700 25,500 40,135,000 1,049,530,500,000
16/05/2020 26,143 0.02 0.07 26,125 26,700 25,500 40,115,000 1,049,000,500,000
15/05/2020 26,125 0.01 0.05 26,111 26,700 25,500 40,165,000 1,050,300,500,000
14/05/2020 26,111 0.01 0.04 26,100 26,700 25,500 40,215,000 1,051,600,500,000
13/05/2020 26,100 -0.06 -0.24 26,163 26,700 25,500 40,265,000 1,052,900,500,000
12/05/2020 26,163 -0.31 -1.19 26,477 26,700 25,800 40,230,000 1,051,987,000,000
11/05/2020 26,477 -0.02 -0.09 26,500 27,200 25,800 43,275,000 1,134,164,500,000
10/05/2020 26,500 0.00 ■■ 0.00 26,500 27,200 26,000 3,345,000 90,011,500,000
09/05/2020 26,500 0.00 ■■ 0.00 26,500 27,200 26,000 3,345,000 90,011,500,000
08/05/2020 26,500 -0.10 -0.38 26,600 27,200 26,000 3,345,000 90,011,500,000
07/05/2020 26,600 -0.07 -0.26 26,669 27,200 26,000 3,245,000 87,411,500,000
06/05/2020 26,669 -0.06 -0.21 26,725 27,200 26,000 3,395,000 91,455,500,000
05/05/2020 26,725 0.00 ■■ 0.00 26,725 27,200 26,300 3,345,000 90,155,500,000
04/05/2020 26,725 -0.20 -0.74 26,925 27,200 26,300 3,345,000 90,155,500,000
03/05/2020 26,925 0.00 ■■ 0.00 26,925 27,000 26,700 1,150,000 31,044,000,000
02/05/2020 26,925 0.00 ■■ 0.00 26,925 27,000 26,700 1,150,000 31,044,000,000
01/05/2020 26,925 0.00 -0.01 26,929 27,000 26,700 1,150,000 31,044,000,000
30/04/2020 26,929 0.00 ■■ 0.00 26,929 27,500 26,500 1,810,000 48,559,000,000
29/04/2020 26,929 0.13 0.48 26,800 27,500 26,500 1,810,000 48,559,000,000
28/04/2020 26,800 0.77 2.95 26,033 27,500 26,500 2,170,000 58,030,000,000
27/04/2020 26,033 0.12 0.46 25,913 27,500 21,000 2,310,000 61,620,000,000
26/04/2020 25,913 0.00 ■■ 0.00 25,913 27,500 21,000 1,310,000 34,620,000,000
25/04/2020 25,913 -0.10 -0.38 26,011 27,500 21,000 1,310,000 34,620,000,000
24/04/2020 26,011 0.10 0.39 25,910 27,500 21,000 1,360,000 35,960,000,000
23/04/2020 25,910 0.37 1.46 25,538 27,500 21,000 1,380,000 36,460,000,000
22/04/2020 25,538 0.12 0.47 25,418 26,800 21,000 1,220,000 31,945,000,000
21/04/2020 25,418 0.70 2.83 24,718 26,800 21,000 2,270,000 58,345,000,000
20/04/2020 24,718 -0.08 -0.33 24,800 26,800 21,000 1,810,000 45,971,000,000
19/04/2020 24,800 0.00 ■■ 0.00 24,800 26,800 21,800 1,670,000 42,381,000,000
18/04/2020 24,800 0.48 1.95 24,325 26,800 21,800 1,670,000 42,381,000,000
17/04/2020 24,325 -10.28 -29.70 34,600 26,000 21,800 1,635,000 41,386,000,000
16/04/2020 34,600 -2.12 -5.77 36,717 80,000 21,800 2,690,000 123,086,000,000
15/04/2020 36,717 -2.01 -5.20 38,730 80,000 21,800 2,790,000 126,286,000,000
14/04/2020 38,730 0.00 ■■ 0.00 38,730 80,000 21,800 1,790,000 99,636,000,000
13/04/2020 38,730 -4.02 -9.40 42,750 80,000 21,800 1,790,000 99,636,000,000
12/04/2020 42,750 0.00 ■■ 0.00 42,750 80,000 23,000 1,740,000 98,495,000,000
11/04/2020 42,750 -2.82 -6.19 45,571 80,000 23,000 1,740,000 98,495,000,000
10/04/2020 45,571 0.00 ■■ 0.00 45,571 80,000 23,000 1,725,000 98,150,000,000
09/04/2020 45,571 21.24 87.28 24,333 80,000 23,000 1,725,000 98,150,000,000
08/04/2020 24,333 -0.43 -1.72 24,760 25,000 23,000 650,000 15,250,000,000
07/04/2020 24,760 0.20 0.81 24,560 26,000 23,800 2,080,000 51,964,000,000
06/04/2020 24,560 0.26 1.07 24,300 26,000 23,800 2,530,000 62,714,000,000
05/04/2020 24,300 0.00 ■■ 0.00 24,300 26,000 23,000 2,534,000 62,806,000,000
04/04/2020 24,300 0.33 1.37 23,971 26,000 23,000 2,534,000 62,806,000,000
03/04/2020 23,971 -0.45 -1.85 24,422 26,000 22,000 2,564,000 63,466,000,000
02/04/2020 24,422 -0.23 -0.92 24,650 26,000 22,000 3,614,000 90,766,000,000
01/04/2020 24,650 -0.07 -0.28 24,720 26,000 22,000 3,719,000 93,396,000,000
31/03/2020 24,720 -0.01 -0.03 24,727 26,000 22,000 4,769,000 120,126,000,000
30/03/2020 24,727 -0.55 -2.16 25,273 26,000 22,000 2,739,000 69,412,000,000
29/03/2020 25,273 0.00 ■■ 0.00 25,273 28,000 22,000 2,275,000 58,395,000,000
28/03/2020 25,273 0.00 ■■ 0.00 25,273 28,000 22,000 2,275,000 58,395,000,000
27/03/2020 25,273 -0.27 -1.04 25,538 28,000 22,000 2,275,000 58,395,000,000
26/03/2020 25,538 -0.13 -0.50 25,667 28,000 24,000 2,790,000 71,385,000,000
25/03/2020 25,667 -0.38 -1.44 26,042 28,000 24,000 1,785,000 45,295,000,000
24/03/2020 26,042 -0.50 -1.89 26,545 28,000 24,000 2,189,000 56,907,000,000
23/03/2020 26,545 0.00 ■■ 0.00 26,545 29,000 25,000 2,169,000 56,547,000,000
22/03/2020 26,545 -0.01 -0.04 26,556 29,000 25,000 2,169,000 56,547,000,000
21/03/2020 26,556 -0.14 -0.54 26,700 29,000 25,000 2,129,000 55,472,000,000
20/03/2020 26,700 -0.20 -0.74 26,900 29,000 25,000 2,159,000 56,312,000,000
19/03/2020 26,900 -0.90 -3.24 27,800 29,000 25,000 1,709,000 45,162,000,000
18/03/2020 27,800 -1.33 -4.55 29,125 30,000 25,000 1,684,000 44,612,000,000
17/03/2020 29,125 3.49 13.62 25,633 30,500 27,000 194,000 5,602,000,000
16/03/2020 25,633 -0.19 -0.72 25,820 30,500 62 265,000 5,494,650,000
15/03/2020 25,820 0.00 ■■ 0.00 25,820 30,500 62 285,000 6,149,650,000
14/03/2020 25,820 0.00 ■■ 0.00 25,820 30,500 62 285,000 6,149,650,000
13/03/2020 25,820 -0.75 -2.82 26,570 30,500 62 285,000 6,149,650,000
12/03/2020 26,570 2.95 12.48 23,622 31,000 62 305,000 7,009,650,000
11/03/2020 23,622 -0.28 -1.16 23,899 31,000 32 355,000 7,011,250,000
10/03/2020 23,899 0.73 3.13 23,174 31,500 32 385,000 7,971,250,000
09/03/2020 23,174 -2.63 -10.20 25,805 31,500 32 375,000 7,706,250,000
08/03/2020 25,805 -0.74 -2.80 26,547 31,500 32 250,000 6,176,600,000
07/03/2020 26,547 -1.60 -5.69 28,148 31,500 32 260,000 6,486,600,000
06/03/2020 28,148 -8.44 -23.07 36,589 35,500 32 1,280,000 42,626,600,000
05/03/2020 36,589 0.30 0.84 36,285 83,000 32 3,295,000 155,996,600,000
04/03/2020 36,285 -2.13 -5.55 38,418 83,000 32 4,015,000 180,966,600,000
03/03/2020 38,418 -0.96 -2.43 39,373 83,000 31,000 3,965,000 180,965,000,000
02/03/2020 39,373 -0.07 -0.19 39,447 83,000 31,000 3,915,000 179,405,000,000
01/03/2020 39,447 0.00 ■■ 0.00 39,447 83,000 31,000 4,865,000 210,240,000,000
29/02/2020 39,447 0.34 0.86 39,110 83,000 31,000 4,865,000 210,240,000,000
28/02/2020 39,110 -0.44 -1.12 39,551 83,000 62 4,945,000 212,533,100,000
27/02/2020 39,551 6.17 18.50 33,377 83,000 62 3,945,000 177,093,100,000
26/02/2020 33,377 -13.83 -29.30 47,209 65,000 62 1,180,000 38,073,100,000
25/02/2020 47,209 1.46 3.20 45,745 83,000 62 2,130,000 116,643,100,000
24/02/2020 45,745 0.91 2.02 44,840 83,000 62 2,140,000 116,998,100,000
23/02/2020 44,840 0.00 ■■ 0.00 44,840 83,000 62 1,690,000 103,848,100,000
22/02/2020 44,840 0.00 ■■ 0.00 44,840 83,000 62 1,690,000 103,848,100,000
21/02/2020 44,840 -2.16 -4.60 47,000 83,000 62 1,690,000 103,848,100,000
20/02/2020 47,000 -0.44 -0.92 47,438 83,000 35,000 1,601,750 101,310,625,000
19/02/2020 47,438 0.00 ■■ 0.00 47,438 83,000 35,000 1,601,750 101,380,625,000
18/02/2020 47,438 10.69 29.08 36,750 83,000 35,000 1,601,750 101,380,625,000
17/02/2020 36,750 -1.58 -4.13 38,333 39,000 35,000 601,750 21,220,625,000
16/02/2020 38,333 0.00 ■■ 0.00 38,333 39,000 37,500 41,750 1,615,625,000
15/02/2020 38,333 0.00 ■■ 0.00 38,333 39,000 37,500 41,750 1,615,625,000
14/02/2020 38,333 -0.42 -1.08 38,750 39,000 37,500 41,750 1,615,625,000
13/02/2020 38,750 -0.28 -0.70 39,025 39,000 38,500 40,000 1,550,000,000
12/02/2020 39,025 -9.04 -18.80 48,060 40,300 38,300 85,000 3,333,500,000
11/02/2020 48,060 0.69 1.45 47,373 83,000 38,000 1,290,000 91,593,500,000
10/02/2020 47,373 -0.84 -1.74 48,210 83,000 38,000 1,305,000 92,201,000,000
09/02/2020 48,210 -1.53 -3.07 49,736 83,000 38,000 1,285,000 91,421,000,000
08/02/2020 49,736 0.79 1.62 48,942 83,000 38,000 1,300,000 92,396,000,000
07/02/2020 48,942 1.26 2.65 47,679 83,000 38,000 1,800,000 112,496,000,000
06/02/2020 47,679 0.57 1.20 47,113 83,000 38,000 2,900,000 156,516,000,000
05/02/2020 47,113 -3.03 -6.05 50,145 83,000 38,000 2,950,000 158,476,000,000
04/02/2020 50,145 5.96 13.49 44,183 83,000 39,200 2,755,000 150,967,500,000
03/02/2020 44,183 -0.74 -1.64 44,920 65,000 39,200 1,680,000 67,662,500,000
02/02/2020 44,920 0.00 ■■ 0.00 44,920 65,000 39,200 1,665,000 67,055,000,000
01/02/2020 44,920 0.00 ■■ 0.00 44,920 65,000 39,200 1,665,000 67,055,000,000
31/01/2020 44,920 -1.18 -2.56 46,100 65,000 39,200 1,665,000 67,055,000,000
30/01/2020 46,100 -18.90 -29.08 65,000 65,000 39,200 1,165,000 46,955,000,000
29/01/2020 65,000 43.28 199.19 21,725 65,000 65,000 15,000 975,000,000
28/01/2020 21,725 -10.10 -31.74 31,828 65,000 41 305,000 9,678,750,000
27/01/2020 31,828 -1.24 -3.75 33,069 65,000 41 360,000 12,283,750,000
26/01/2020 33,069 -0.69 -2.06 33,763 65,000 41 380,000 13,143,750,000
25/01/2020 33,763 0.00 ■■ 0.00 33,763 65,000 41 430,000 15,143,750,000
24/01/2020 33,763 -1.50 -4.25 35,263 65,000 41 430,000 15,143,750,000
23/01/2020 35,263 -0.41 -1.15 35,675 80,000 41 1,415,000 94,168,750,000
22/01/2020 35,675 -1.36 -3.66 37,030 80,000 41 1,515,000 98,148,750,000
21/01/2020 37,030 -10.50 -22.09 47,527 80,000 41 2,590,000 143,748,750,000
20/01/2020 47,527 3.38 7.66 44,144 80,000 39,800 2,500,000 144,645,000,000
19/01/2020 44,144 0.31 0.72 43,830 80,000 20,000 2,470,000 142,667,500,000
18/01/2020 43,830 -7.20 -14.10 51,027 80,000 20,000 2,490,000 143,487,500,000
17/01/2020 51,027 0.00 ■■ 0.00 51,027 83,000 20,000 2,448,000 142,142,500,000
16/01/2020 51,027 2.85 5.91 48,180 83,000 20,000 2,448,000 142,142,500,000
15/01/2020 48,180 1.67 3.58 46,513 83,000 20,000 2,112,000 91,087,500,000
14/01/2020 46,513 -1.45 -3.03 47,966 83,000 43 3,177,000 172,903,360,000
13/01/2020 47,966 -0.14 -0.29 48,107 83,000 43 3,182,000 178,608,360,000
12/01/2020 48,107 -1.85 -3.71 49,960 83,000 43 3,457,000 191,170,860,000
11/01/2020 49,960 0.82 1.67 49,138 83,000 43 3,417,000 189,950,860,000
10/01/2020 49,138 0.85 1.76 48,290 83,000 43 3,647,000 200,765,860,000
09/01/2020 48,290 0.19 0.38 48,105 83,000 43 6,662,000 332,910,860,000
08/01/2020 48,105 0.10 0.20 48,009 83,000 43 8,282,000 409,240,860,000
07/01/2020 48,009 -1.88 -3.77 49,892 83,000 43 9,128,000 450,597,860,000
06/01/2020 49,892 0.70 1.41 49,196 83,000 41,500 9,278,000 458,103,000,000
05/01/2020 49,196 0.34 0.69 48,860 83,000 41,500 8,348,000 413,373,000,000
04/01/2020 48,860 0.19 0.40 48,666 83,000 41,500 8,378,000 414,723,000,000
03/01/2020 48,666 0.40 0.82 48,268 83,000 41,500 9,518,000 466,608,000,000
02/01/2020 48,268 -0.18 -0.36 48,444 83,000 41,500 10,423,000 504,243,500,000
01/01/2020 48,444 0.04 0.09 48,400 83,000 42,200 11,418,000 555,598,500,000
31/12/2019 48,400 0.75 1.57 47,653 83,000 42,200 12,798,000 616,568,500,000
30/12/2019 47,653 1.07 2.29 46,586 83,000 40,000 11,908,000 571,251,500,000
29/12/2019 46,586 -0.05 -0.12 46,640 83,000 40,000 12,307,000 554,113,000,000
28/12/2019 46,640 -1.14 -2.39 47,783 83,000 40,000 11,707,000 526,463,000,000
27/12/2019 47,783 0.03 0.06 47,756 83,000 40,000 12,727,000 607,613,000,000
26/12/2019 47,756 1.29 2.78 46,465 83,000 40,000 11,617,000 557,098,000,000
25/12/2019 46,465 2.45 5.56 44,018 83,000 60 7,672,000 370,938,500,000
24/12/2019 44,018 -2.08 -4.51 46,099 80,000 60 6,470,000 316,485,500,000
23/12/2019 46,099 -0.61 -1.30 46,708 83,000 60 6,711,000 326,815,500,000
22/12/2019 46,708 -0.35 -0.75 47,060 83,000 60 4,466,000 229,136,500,000
21/12/2019 47,060 1.08 2.35 45,981 83,000 60 4,447,000 228,339,000,000
20/12/2019 45,981 -1.02 -2.18 47,004 83,000 60 5,467,000 264,369,000,000
19/12/2019 47,004 0.30 0.64 46,704 83,000 60 8,206,000 370,459,000,000
18/12/2019 46,704 -0.51 -1.08 47,213 83,000 60 8,486,000 381,531,000,000
17/12/2019 47,213 1.46 3.18 45,758 83,000 33,000 8,126,000 350,022,000,000
16/12/2019 45,758 3.99 9.55 41,768 83,000 33,000 9,410,000 396,820,000,000
15/12/2019 41,768 0.17 0.41 41,596 80,000 33,000 10,039,000 418,685,000,000
14/12/2019 41,596 0.31 0.76 41,283 80,000 32,500 10,119,000 421,189,000,000
13/12/2019 41,283 -2.47 -5.63 43,748 80,000 32,500 10,219,000 424,439,000,000
12/12/2019 43,748 2.54 6.16 41,208 83,000 32,500 7,707,000 326,414,000,000
11/12/2019 41,208 0.05 0.11 41,163 83,000 32,500 7,678,000 324,244,000,000
10/12/2019 41,163 -1.04 -2.47 42,206 83,000 32,500 7,328,000 306,444,000,000
09/12/2019 42,206 -2.18 -4.91 44,385 83,000 28,000 3,773,000 176,735,000,000
08/12/2019 44,385 0.00 ■■ 0.00 44,385 83,000 28,000 3,123,000 153,275,000,000
07/12/2019 44,385 -0.99 -2.18 45,375 83,000 28,000 3,123,000 153,275,000,000
06/12/2019 45,375 1.13 2.55 44,246 83,000 28,000 3,023,000 150,025,000,000
05/12/2019 44,246 0.22 0.50 44,025 83,000 28,000 3,443,000 163,495,000,000
04/12/2019 44,025 1.56 3.67 42,467 83,000 28,000 1,243,000 41,195,000,000
03/12/2019 42,467 1.10 2.65 41,370 83,000 28,000 1,653,000 53,315,000,000
02/12/2019 41,370 -2.84 -6.43 44,213 83,000 28,000 1,673,000 53,945,000,000
01/12/2019 44,213 0.00 ■■ 0.00 44,213 83,000 31,000 1,558,000 50,325,000,000
30/11/2019 44,213 2.64 6.36 41,570 83,000 31,000 1,558,000 50,325,000,000
29/11/2019 41,570 3.12 8.12 38,447 83,000 30,000 2,658,000 85,325,000,000
28/11/2019 38,447 0.03 0.09 38,413 83,000 30,000 3,783,000 121,260,000,000
27/11/2019 38,413 6.87 21.79 31,541 83,000 30,000 3,713,000 118,925,000,000
26/11/2019 31,541 -2.59 -7.58 34,129 35,000 30,000 4,555,000 144,770,000,000
25/11/2019 34,129 -0.13 -0.38 34,260 80,000 30,000 4,778,000 150,500,000,000
24/11/2019 34,260 0.00 ■■ 0.00 34,260 80,000 30,000 4,758,000 149,870,000,000
23/11/2019 34,260 0.10 0.29 34,160 80,000 30,000 4,758,000 149,870,000,000
22/11/2019 34,160 -2.34 -6.41 36,500 80,000 30,000 3,788,000 118,770,000,000
21/11/2019 36,500 -0.42 -1.12 36,915 83,000 30,000 3,995,000 125,562,000,000
20/11/2019 36,915 1.38 3.87 35,538 83,000 30,000 2,675,000 83,292,000,000
19/11/2019 35,538 -0.18 -0.50 35,717 83,000 30,000 3,220,000 99,990,500,000
18/11/2019 35,717 2.54 7.65 33,180 83,000 30,000 2,495,000 77,690,500,000
17/11/2019 33,180 2.31 7.49 30,869 83,000 30,000 2,837,000 87,790,500,000
16/11/2019 30,869 -1.47 -4.53 32,335 83,000 32 3,077,000 94,166,780,000
15/11/2019 32,335 -0.41 -1.25 32,745 83,000 32 3,282,000 100,666,780,000
14/11/2019 32,745 0.82 2.57 31,923 83,000 32 3,372,000 103,716,780,000
13/11/2019 31,923 -2.95 -8.45 34,870 80,000 32 3,128,000 95,450,420,000
12/11/2019 34,870 -0.49 -1.40 35,364 83,000 32 3,113,000 95,475,920,000
11/11/2019 35,364 0.76 2.19 34,607 83,000 32 2,543,000 76,936,920,000
10/11/2019 34,607 0.13 0.38 34,476 83,000 32 14,693,000 447,536,920,000
09/11/2019 34,476 -2.68 -7.21 37,153 83,000 32 16,113,000 492,346,920,000
08/11/2019 37,153 1.99 5.66 35,164 83,000 32 15,773,000 482,970,640,000
07/11/2019 35,164 -0.62 -1.73 35,783 83,000 32 15,748,000 481,570,640,000
06/11/2019 35,783 0.61 1.75 35,169 83,000 32 15,598,000 477,070,640,000
05/11/2019 35,169 4.84 15.97 30,326 83,000 50 15,470,000 473,470,000,000
04/11/2019 30,326 1.58 5.48 28,750 80,000 50 15,420,000 471,461,000,000
03/11/2019 28,750 0.00 ■■ 0.00 0 33,000 25,000 3,120,000 90,660,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp