Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP May Hữu Nghị
Huu Nghi Garment Joint Stock Company
Mã CK:      HNI      26.20      ■■ 0 (0%)      (cập nhật 21:30 29/11/2022)
Đang giao dịch
HNI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/11/2022 26,200 0.00 ■■ 0.00 26,200 0 0 0 0
28/11/2022 26,200 0.00 ■■ 0.00 26,200 0 0 0 0
25/11/2022 26,300 -0.10 -0.38 26,400 26,300 26,000 1,200 31,560,000
24/11/2022 26,400 0.00 ■■ 0.00 26,400 0 0 0 0
23/11/2022 26,400 -0.10 -0.38 26,500 26,400 26,400 900 23,760,000
22/11/2022 26,500 2.40 9.06 24,100 26,500 26,500 100 2,650,000
21/11/2022 24,000 -4.00 -16.67 28,000 24,800 24,000 6,800 163,200,000
18/11/2022 28,000 3.20 11.43 24,800 28,000 28,000 100 2,800,000
17/11/2022 24,800 0.00 ■■ 0.00 24,800 0 0 0 0
16/11/2022 24,800 0.80 3.23 24,000 24,800 24,800 500 12,400,000
15/11/2022 24,000 -2.90 -12.08 26,900 24,000 24,000 1,500 36,000,000
14/11/2022 26,900 2.00 7.43 24,900 26,900 26,900 100 2,690,000
11/11/2022 26,900 0.70 2.60 26,200 26,900 24,200 800 21,520,000
10/11/2022 28,400 2.50 8.80 25,900 28,400 25,000 3,000 85,200,000
09/11/2022 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
08/11/2022 25,900 -1.00 -3.86 26,900 25,900 25,900 100 2,590,000
07/11/2022 26,900 3.40 12.64 23,500 26,900 26,900 100 2,690,000
04/11/2022 23,600 -3.80 -16.10 27,400 23,600 23,400 400 9,440,000
03/11/2022 27,400 0.00 ■■ 0.00 27,400 0 0 0 0
02/11/2022 27,400 0.00 ■■ 0.00 27,400 0 0 0 0
01/11/2022 27,800 0.00 ■■ 0.00 27,800 27,800 27,000 200 5,560,000
31/10/2022 27,800 2.10 7.55 25,700 27,800 27,800 100 2,780,000
28/10/2022 26,900 -0.10 -0.37 27,000 26,900 24,400 200 5,380,000
27/10/2022 26,000 -3.30 -12.69 29,300 28,000 26,000 300 7,800,000
26/10/2022 29,300 3.30 11.26 26,000 29,300 29,300 100 2,930,000
25/10/2022 26,000 -2.90 -11.15 28,900 26,000 26,000 30,000 780,000,000
24/10/2022 28,900 0.00 ■■ 0.00 28,900 0 0 0 0
21/10/2022 28,900 0.00 ■■ 0.00 28,900 0 0 0 0
20/10/2022 28,900 0.00 ■■ 0.00 28,900 0 0 0 0
19/10/2022 28,900 2.60 9.00 26,300 28,900 28,900 200 5,780,000
18/10/2022 26,000 -2.50 -9.62 28,500 27,500 26,000 2,100 54,600,000
17/10/2022 28,500 0.50 1.75 28,000 28,500 28,500 100 2,850,000
14/10/2022 28,000 -2.00 -7.14 30,000 28,000 28,000 5,700 159,600,000
13/10/2022 30,000 0.90 3.00 29,100 30,000 30,000 100 3,000,000
12/10/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
11/10/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
07/10/2022 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
06/10/2022 29,100 -0.80 -2.75 29,900 29,100 29,100 100 2,910,000
05/10/2022 29,100 -1.60 -5.50 30,700 30,600 29,100 200 5,820,000
04/10/2022 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 300 9,210,000
03/10/2022 30,700 0.80 2.61 29,900 30,800 30,500 500 15,350,000
30/09/2022 29,900 0.00 ■■ 0.00 29,900 0 0 0 0
29/09/2022 29,300 -1.60 -5.46 30,900 30,000 29,300 3,500 102,550,000
28/09/2022 30,900 2.80 9.06 28,100 30,900 30,900 100 3,090,000
27/09/2022 28,100 -4.90 -17.44 33,000 28,100 28,100 200 5,620,000
26/09/2022 33,000 0.00 ■■ 0.00 33,000 0 0 0 0
23/09/2022 33,000 2.50 7.58 30,500 33,000 33,000 100 3,300,000
22/09/2022 29,000 -2.00 -6.90 31,000 31,000 29,000 1,700 49,300,000
21/09/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
20/09/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
19/09/2022 29,000 -4.50 -15.52 33,500 33,200 29,000 300 8,700,000
16/09/2022 33,500 1.20 3.58 32,300 33,500 33,500 100 3,350,000
15/09/2022 30,000 -4.70 -15.67 34,700 33,900 30,000 2,700 81,000,000
14/09/2022 35,000 -1.90 -5.43 36,900 35,000 31,400 1,100 38,500,000
13/09/2022 36,900 4.70 12.74 32,200 36,900 36,900 100 3,690,000
12/09/2022 63,800 -11.20 -17.55 75,000 66,900 63,800 600 38,280,000
09/09/2022 75,000 7.10 9.47 67,900 75,000 75,000 100 7,500,000
08/09/2022 67,000 2.20 3.28 64,800 71,500 67,000 500 33,500,000
07/09/2022 64,600 -11.40 -17.65 76,000 65,200 64,600 1,100 71,060,000
06/09/2022 76,000 5.70 7.50 70,300 76,000 76,000 100 7,600,000
05/09/2022 70,000 2.30 3.29 67,700 77,000 70,000 2,800 196,000,000
31/08/2022 74,500 7.90 10.60 66,600 74,500 66,600 5,900 439,550,000
30/08/2022 66,600 0.60 0.90 66,000 69,000 65,000 7,000 466,200,000
29/08/2022 66,000 5.90 8.94 60,100 66,000 66,000 100 6,600,000
26/08/2022 60,000 -9.50 -15.83 69,500 60,100 60,000 400 24,000,000
25/08/2022 69,500 0.00 ■■ 0.00 69,500 0 0 0 0
24/08/2022 69,500 6.50 9.35 63,000 69,500 69,500 100 6,950,000
23/08/2022 63,000 -11.00 -17.46 74,000 63,000 62,900 300 18,900,000
22/08/2022 74,000 0.00 ■■ 0.00 74,000 0 0 0 0
19/08/2022 80,000 1.00 1.25 79,000 80,000 67,200 700 56,000,000
18/08/2022 79,000 10.00 12.66 69,000 79,000 79,000 100 7,900,000
17/08/2022 69,000 0.00 ■■ 0.00 69,000 0 0 0 0
16/08/2022 69,000 9.00 13.04 60,000 69,000 69,000 100 6,900,000
15/08/2022 60,000 -10.00 -16.67 70,000 60,000 60,000 100 6,000,000
12/08/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
11/08/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
10/08/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
09/08/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
08/08/2022 70,000 6.30 9.00 63,700 70,000 70,000 100 7,000,000
05/08/2022 69,000 7.00 10.14 62,000 69,000 61,000 900 62,100,000
04/08/2022 62,000 -9.40 -15.16 71,400 62,000 62,000 100 6,200,000
03/08/2022 71,400 0.00 ■■ 0.00 71,400 0 0 0 0
02/08/2022 67,900 -11.90 -17.53 79,800 89,000 67,900 1,800 122,220,000
01/08/2022 79,800 0.00 ■■ 0.00 79,800 0 0 0 0
29/07/2022 85,900 11.20 13.04 74,700 85,900 63,500 7,900 678,610,000
28/07/2022 74,700 0.00 ■■ 0.00 74,700 0 0 0 0
27/07/2022 74,700 9.70 12.99 65,000 74,700 74,700 100 7,470,000
26/07/2022 65,000 0.00 ■■ 0.00 65,000 0 0 0 0
25/07/2022 65,000 0.00 ■■ 0.00 65,000 0 0 0 0
22/07/2022 69,900 -0.10 -0.14 70,000 69,900 60,000 200 13,980,000
21/07/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
20/07/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
19/07/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
18/07/2022 70,000 2.00 2.86 68,000 70,000 70,000 100 7,000,000
15/07/2022 70,000 -5.00 -7.14 75,000 70,000 66,000 200 14,000,000
14/07/2022 75,000 2.70 3.60 72,300 75,000 75,000 100 7,500,000
13/07/2022 72,300 0.00 ■■ 0.00 72,300 0 0 0 0
12/07/2022 72,300 0.00 ■■ 0.00 72,300 0 0 0 0
11/07/2022 72,300 0.00 ■■ 0.00 72,300 0 0 0 0
08/07/2022 70,000 3.00 4.29 67,000 77,000 69,900 300 21,000,000
07/07/2022 67,000 0.00 ■■ 0.00 67,000 0 0 0 0
06/07/2022 65,000 -1.70 -2.62 66,700 69,000 65,000 200 13,000,000
05/07/2022 70,000 -2.00 -2.86 72,000 70,000 61,200 300 21,000,000
04/07/2022 72,000 6.50 9.03 65,500 72,000 72,000 100 7,200,000
01/07/2022 74,000 1.10 1.49 72,900 81,000 62,000 1,800 133,200,000
30/06/2022 81,600 10.60 12.99 71,000 81,600 69,000 1,900 155,040,000
29/06/2022 71,000 3.10 4.37 67,900 71,000 71,000 100 7,100,000
28/06/2022 60,000 -7.90 -13.17 67,900 0 0 0 0
27/06/2022 60,000 -10.00 -16.67 70,000 80,500 60,000 2,500 150,000,000
24/06/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
23/06/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
22/06/2022 70,000 -1.30 -1.86 71,300 70,000 70,000 100 7,000,000
21/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
20/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
17/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
16/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
15/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
14/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
13/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
10/06/2022 73,000 1.70 2.33 71,300 0 0 0 0
09/06/2022 73,000 3.00 4.11 70,000 73,000 70,000 300 21,900,000
08/06/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
07/06/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
06/06/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
03/06/2022 70,000 0.00 ■■ 0.00 70,000 0 0 0 0
02/06/2022 70,000 1.80 2.57 68,200 70,000 70,000 100 7,000,000
01/06/2022 71,000 1.50 2.11 69,500 71,000 70,000 200 14,200,000
31/05/2022 65,000 -5.00 -7.69 70,000 74,000 65,000 200 13,000,000
30/05/2022 70,000 2.90 4.14 67,100 74,100 67,000 7,200 504,000,000
27/05/2022 64,600 0.80 1.24 63,800 73,300 63,800 600 38,760,000
26/05/2022 63,800 0.00 ■■ 0.00 63,800 0 0 0 0
25/05/2022 63,800 8.30 13.01 55,500 63,800 63,800 100 6,380,000
24/05/2022 53,000 -4.30 -8.11 57,300 57,300 53,000 2,700 143,100,000
23/05/2022 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
20/05/2022 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
19/05/2022 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
18/05/2022 57,300 0.00 ■■ 0.00 57,300 0 0 0 0
17/05/2022 57,300 0.80 1.40 56,500 57,300 57,300 100 5,730,000
16/05/2022 56,500 -0.50 -0.88 57,000 56,500 56,500 400 22,600,000
13/05/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
12/05/2022 57,000 2.20 3.86 54,800 57,000 57,000 100 5,700,000
11/05/2022 54,800 3.10 5.66 51,700 54,800 54,800 100 5,480,000
10/05/2022 50,400 0.40 0.79 50,000 53,000 50,400 200 10,080,000
09/05/2022 50,000 -6.90 -13.80 56,900 50,000 50,000 100 5,000,000
29/04/2022 56,900 2.10 3.69 54,800 56,900 56,900 100 5,690,000
28/04/2022 56,000 5.10 9.11 50,900 57,300 46,800 1,400 78,400,000
27/04/2022 53,500 3.50 6.54 50,000 57,500 50,000 1,200 64,200,000
26/04/2022 50,000 -4.50 -9.00 54,500 50,000 50,000 500 25,000,000
25/04/2022 55,000 0.00 ■■ 0.00 55,000 0 0 0 0
23/04/2022 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 10 550,000
22/04/2022 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 10 550,000
21/04/2022 55,000 -2.60 -4.73 57,600 55,000 55,000 10 550,000
20/04/2022 57,600 0.00 ■■ 0.00 57,600 0 0 0 0
19/04/2022 57,600 0.80 1.39 56,800 57,600 57,600 10 576,000
18/04/2022 56,800 2.40 4.23 54,400 56,800 56,800 10 568,000
16/04/2022 54,400 -0.60 -1.10 55,000 54,400 54,400 100 5,440,000
15/04/2022 54,400 -0.60 -1.10 55,000 54,400 54,400 1,000 54,400,000
14/04/2022 55,300 2.80 5.06 52,500 55,300 54,300 4,100 226,730,000
13/04/2022 53,000 -1.20 -2.26 54,200 53,000 52,000 200 10,600,000
12/04/2022 54,200 0.00 ■■ 0.00 54,200 0 0 0 0
08/04/2022 54,200 0.00 ■■ 0.00 54,200 0 0 0 0
07/04/2022 54,200 2.80 5.17 51,400 54,200 54,200 100 5,420,000
06/04/2022 55,000 -2.00 -3.64 57,000 55,000 51,000 1,000 55,000,000
05/04/2022 57,000 4.10 7.19 52,900 57,000 57,000 100 5,700,000
04/04/2022 55,500 4.40 7.93 51,100 57,000 52,500 2,100 116,550,000
01/04/2022 50,000 -5.70 -11.40 55,700 55,000 50,000 2,300 115,000,000
31/03/2022 59,000 5.60 9.49 53,400 59,000 53,900 3,300 194,700,000
30/03/2022 53,000 -0.10 -0.19 53,100 55,000 53,000 1,200 63,600,000
29/03/2022 53,500 -0.20 -0.37 53,700 53,900 52,600 500 26,750,000
28/03/2022 54,500 0.80 1.47 53,700 0 0 0 0
25/03/2022 54,500 -0.70 -1.28 55,200 54,500 53,000 400 21,800,000
24/03/2022 56,000 0.80 1.43 55,200 0 0 0 0
23/03/2022 56,000 2.00 3.57 54,000 56,000 54,900 400 22,400,000
22/03/2022 55,500 4.40 7.93 51,100 57,000 51,100 2,000 111,000,000
21/03/2022 51,000 -8.20 -16.08 59,200 52,000 50,600 1,700 86,700,000
18/03/2022 59,300 0.10 0.17 59,200 0 0 0 0
17/03/2022 59,300 0.10 0.17 59,200 0 0 0 0
16/03/2022 59,300 0.10 0.17 59,200 0 0 0 0
15/03/2022 59,300 7.70 12.98 51,600 59,300 57,000 10,100 598,930,000
14/03/2022 57,000 -1.50 -2.63 58,500 57,000 50,000 1,900 108,300,000
11/03/2022 58,300 -0.20 -0.34 58,500 0 0 0 0
10/03/2022 58,300 -0.20 -0.34 58,500 0 0 0 0
09/03/2022 58,300 -0.20 -0.34 58,500 0 0 0 0
08/03/2022 58,300 -0.20 -0.34 58,500 0 0 0 0
07/03/2022 58,300 0.00 ■■ 0.00 58,300 58,900 58,300 300 17,490,000
04/03/2022 59,500 1.20 2.02 58,300 0 0 0 0
03/03/2022 59,500 1.20 2.02 58,300 0 0 0 0
02/03/2022 59,500 2.60 4.37 56,900 59,500 57,700 300 17,850,000
01/03/2022 57,900 3.20 5.53 54,700 57,900 56,100 600 34,740,000
28/02/2022 59,800 7.80 13.04 52,000 59,800 54,000 7,900 472,420,000
25/02/2022 51,600 0.00 ■■ 0.00 51,600 53,900 51,600 600 30,960,000
24/02/2022 53,600 1.50 2.80 52,100 54,000 47,200 300 16,080,000
23/02/2022 53,900 3.60 6.68 50,300 53,900 50,300 200 10,780,000
22/02/2022 50,700 0.00 ■■ 0.00 50,700 50,700 50,100 500 25,350,000
21/02/2022 50,100 -0.90 -1.80 51,000 50,900 50,000 1,400 70,140,000
18/02/2022 51,000 3.50 6.86 47,500 51,000 51,000 100 5,100,000
17/02/2022 47,600 -3.90 -8.19 51,500 47,600 47,400 200 9,520,000
16/02/2022 51,500 -0.80 -1.55 52,300 51,500 51,500 100 5,150,000
15/02/2022 52,300 4.50 8.60 47,800 52,300 52,300 100 5,230,000
14/02/2022 50,000 3.10 6.20 46,900 52,900 44,800 3,200 160,000,000
11/02/2022 54,900 4.50 8.20 50,400 54,900 45,200 600 32,940,000
10/02/2022 55,000 0.60 1.09 54,400 59,100 47,300 2,800 154,000,000
09/02/2022 57,600 3.20 5.56 54,400 0 0 0 0
08/02/2022 57,600 -4.30 -7.47 61,900 57,600 52,800 300 17,280,000
07/02/2022 61,900 0.00 ■■ 0.00 61,900 0 0 0 0
28/01/2022 61,900 5.50 8.89 56,400 61,900 61,900 100 6,190,000
27/01/2022 56,400 6.70 11.88 49,700 56,400 56,400 100 5,640,000
26/01/2022 56,600 -0.30 -0.53 56,900 56,900 48,400 3,600 203,760,000
25/01/2022 56,900 0.00 ■■ 0.00 56,900 0 0 0 0
24/01/2022 56,900 -1.10 -1.93 58,000 56,900 56,900 100 5,690,000
21/01/2022 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
20/01/2022 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
19/01/2022 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
18/01/2022 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
17/01/2022 58,000 2.00 3.45 56,000 58,000 58,000 100 5,800,000
14/01/2022 56,000 0.00 ■■ 0.00 56,000 0 0 0 0
13/01/2022 56,000 0.00 ■■ 0.00 56,000 0 0 0 0
12/01/2022 56,000 2.00 3.57 54,000 56,000 56,000 100 5,600,000
11/01/2022 53,900 -0.60 -1.11 54,500 54,200 53,900 600 32,340,000
10/01/2022 54,500 2.80 5.14 51,700 54,500 54,500 100 5,450,000
07/01/2022 54,900 -3.10 -5.65 58,000 54,900 50,000 300 16,470,000
06/01/2022 58,000 2.80 4.83 55,200 58,000 58,000 100 5,800,000
05/01/2022 55,200 4.40 7.97 50,800 55,200 55,200 100 5,520,000
04/01/2022 50,000 -8.80 -17.60 58,800 59,700 50,000 2,600 130,000,000
31/12/2021 55,100 -5.40 -9.80 55,100 62,500 47,500 5,000 275,500,000
30/12/2021 56,900 7.30 12.83 49,600 56,900 52,500 5,400 307,260,000
29/12/2021 53,200 4.80 9.02 48,400 55,600 48,400 2,100 111,720,000
22/12/2021 49,000 -49.00 -100.00 49,000 0 0 0 0
21/12/2021 49,000 0.50 1.02 48,500 49,000 49,000 100 4,900,000
20/12/2021 48,800 -48.50 -99.39 48,500 0 0 0 0
17/12/2021 48,800 -48.50 -99.39 48,500 0 0 0 0
16/12/2021 48,800 -48.50 -99.39 48,500 0 0 0 0
15/12/2021 48,800 -48.50 -99.39 48,500 0 0 0 0
14/12/2021 48,800 4.40 9.02 44,400 48,800 48,200 4,700 229,360,000
13/12/2021 44,400 -44.40 -100.00 44,400 0 0 0 0
10/12/2021 44,400 -3.80 -8.56 48,200 44,400 44,400 100 4,440,000
09/12/2021 47,900 -0.60 -1.25 48,500 48,300 47,900 3,500 167,650,000
08/12/2021 48,500 4.10 8.45 44,400 48,500 48,500 100 4,850,000
07/12/2021 44,400 -4.30 -9.68 48,700 44,400 44,400 100 4,440,000
06/12/2021 48,700 -48.70 -100.00 48,700 0 0 0 0
03/12/2021 48,700 2.10 4.31 46,600 48,700 48,700 100 4,870,000
02/12/2021 46,600 -1.30 -2.79 47,900 46,600 46,600 100 4,660,000
01/12/2021 47,900 -0.60 -1.25 48,500 48,000 47,700 5,900 282,610,000
30/11/2021 48,500 2.20 4.54 46,300 48,500 48,500 100 4,850,000
29/11/2021 46,900 0.00 ■■ 0.00 46,900 46,900 44,000 500 23,450,000
26/11/2021 47,000 2.90 6.17 44,100 47,600 46,500 4,700 220,900,000
25/11/2021 44,200 -2.20 -4.98 46,400 44,200 44,000 200 8,840,000
24/11/2021 46,900 2.80 5.97 44,100 46,900 45,900 8,000 375,200,000
23/11/2021 44,100 -2.20 -4.99 46,300 44,100 43,600 2,100 92,610,000
22/11/2021 44,200 0.60 1.36 43,600 47,400 44,200 23,800 1,051,960,000
19/11/2021 45,000 -43.60 -96.89 43,600 0 0 0 0
18/11/2021 45,000 1.30 2.89 43,700 45,000 43,500 18,500 832,500,000
17/11/2021 48,800 5.00 10.25 43,800 48,800 43,600 31,300 1,527,440,000
16/11/2021 43,800 -0.80 -1.83 44,600 43,800 43,800 100 4,380,000
15/11/2021 44,600 -44.60 -100.00 44,600 0 0 0 0
12/11/2021 44,600 -44.60 -100.00 44,600 0 0 0 0
11/11/2021 44,600 -44.60 -100.00 44,600 0 0 0 0
10/11/2021 44,600 -3.80 -8.52 48,400 44,600 44,600 100 4,460,000
09/11/2021 49,500 6.00 12.12 43,500 49,500 46,000 3,900 193,050,000
08/11/2021 43,500 -43.50 -100.00 43,500 0 0 0 0
05/11/2021 43,500 -3.40 -7.82 46,900 43,500 43,500 100 4,350,000
04/11/2021 47,000 1.00 2.13 46,000 47,000 46,000 110 5,170,000
03/11/2021 46,000 2.50 5.43 43,500 46,000 46,000 1,000 46,000,000
02/11/2021 43,500 -4.50 -10.34 48,000 43,500 43,500 100 4,350,000
01/11/2021 48,000 1.00 2.08 47,000 48,000 48,000 500 24,000,000
29/10/2021 47,900 2.00 4.18 45,900 47,900 43,000 1,100 52,690,000
28/10/2021 46,000 3.20 6.96 42,800 46,000 45,900 1,300 59,800,000
26/10/2021 46,100 0.10 0.22 46,000 46,100 42,600 2,100 96,810,000
25/10/2021 46,000 3.00 6.52 43,000 46,000 45,800 32,900 1,513,400,000
22/10/2021 42,500 -43.00 -101.18 43,000 0 0 0 0
21/10/2021 42,500 -0.40 -0.94 42,900 44,000 42,500 300 12,750,000
20/10/2021 42,600 -1.40 -3.29 44,000 43,100 42,600 200 8,520,000
19/10/2021 44,000 -2.00 -4.55 46,000 44,100 44,000 2,000 88,000,000
18/10/2021 46,000 1.80 3.91 44,200 46,000 45,500 2,000 92,000,000
15/10/2021 44,200 2.60 5.88 41,600 44,200 44,200 4,000 176,800,000
14/10/2021 45,000 -41.60 -92.44 41,600 0 0 0 0
13/10/2021 45,000 -1.50 -3.33 46,500 45,000 41,200 5,600 252,000,000
12/10/2021 46,500 2.10 4.52 44,400 46,500 46,400 1,900 88,350,000
11/10/2021 43,800 -44.40 -101.37 44,400 0 0 0 0
08/10/2021 43,800 4.00 9.13 39,800 44,500 43,800 1,900 83,220,000
06/10/2021 43,800 -1.20 -2.74 45,000 46,000 43,800 3,400 148,920,000
05/10/2021 45,000 0.40 0.89 44,600 45,000 45,000 1,100 49,500,000
04/10/2021 44,100 -2.70 -6.12 46,800 45,500 44,100 6,000 264,600,000
01/10/2021 46,800 -46.80 -100.00 46,800 0 0 0 0
30/09/2021 46,800 2.70 5.77 44,100 46,800 46,800 100 4,680,000
29/09/2021 44,100 -2.80 -6.35 46,900 44,100 44,100 100 4,410,000
28/09/2021 46,900 0.00 ■■ 0.00 44,900 46,900 46,900 800 37,520,000
27/09/2021 46,500 1.60 3.44 44,900 46,900 46,500 3,300 153,450,000
24/09/2021 44,600 -1.40 -3.14 46,000 46,000 44,600 4,100 182,860,000
23/09/2021 46,500 0.80 1.72 45,700 46,500 45,400 14,100 655,650,000
22/09/2021 45,100 -0.90 -2.00 46,000 46,000 45,100 1,500 67,650,000
21/09/2021 46,000 1.10 2.39 44,900 46,000 46,000 9,400 432,400,000
20/09/2021 44,500 -2.30 -5.17 46,800 46,800 44,500 6,100 271,450,000
17/09/2021 46,800 0.10 0.21 46,700 46,800 46,800 1,400 65,520,000
16/09/2021 46,800 0.00 ■■ 0.00 46,800 46,800 44,500 4,400 205,920,000
15/09/2021 46,800 -0.40 -0.85 47,200 46,900 46,800 5,600 262,080,000
14/09/2021 47,200 -47.20 -100.00 47,200 0 0 0 0
13/09/2021 47,200 -47.20 -100.00 47,200 0 0 0 0
10/09/2021 47,200 -47.20 -100.00 47,200 0 0 0 0
09/09/2021 47,200 -0.40 -0.85 47,600 47,200 47,200 700 33,040,000
08/09/2021 47,400 -47.60 -100.42 47,600 0 0 0 0
07/09/2021 47,400 -0.20 -0.42 47,600 47,900 47,400 1,300 61,620,000
06/09/2021 47,400 2.10 4.43 45,300 47,800 47,400 1,800 85,320,000
01/09/2021 45,100 1.20 2.66 43,900 47,400 45,100 1,100 49,610,000
31/08/2021 44,000 -43.90 -99.77 43,900 0 0 0 0
30/08/2021 44,000 -43.90 -99.77 43,900 0 0 0 0
27/08/2021 44,000 0.00 ■■ 0.00 44,000 44,000 43,800 1,100 48,400,000
26/08/2021 44,100 0.30 0.68 43,800 44,100 43,800 3,900 171,990,000
25/08/2021 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 3,000 131,400,000
24/08/2021 43,800 -43.80 -100.00 43,800 0 0 0 0
23/08/2021 43,800 -0.10 -0.23 43,900 43,900 43,800 1,500 65,700,000
20/08/2021 43,900 -2.70 -6.15 46,600 44,000 43,900 1,000 43,900,000
19/08/2021 46,600 -46.60 -100.00 46,600 0 0 0 0
18/08/2021 46,600 -46.60 -100.00 46,600 0 0 0 0
17/08/2021 46,600 -46.60 -100.00 46,600 0 0 0 0
16/08/2021 46,600 0.00 ■■ 0.00 46,600 46,600 46,600 100 4,660,000
13/08/2021 46,400 -46.60 -100.43 46,600 0 0 0 0
12/08/2021 46,400 0.60 1.29 45,800 46,800 46,300 1,700 78,880,000
11/08/2021 45,700 1.70 3.72 44,000 45,900 45,200 2,100 95,970,000
10/08/2021 44,000 0.20 0.45 43,800 44,000 43,800 2,500 110,000,000
09/08/2021 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 500 21,900,000
06/08/2021 43,800 -43.80 -100.00 43,800 0 0 0 0
05/08/2021 43,800 -0.20 -0.46 44,000 43,800 43,800 500 21,900,000
04/08/2021 44,000 0.30 0.68 43,700 44,000 44,000 500 22,000,000
03/08/2021 43,500 -43.70 -100.46 43,700 0 0 0 0
02/08/2021 43,500 -43.70 -100.46 43,700 0 0 0 0
30/07/2021 43,500 -43.70 -100.46 43,700 0 0 0 0
29/07/2021 43,500 -43.70 -100.46 43,700 0 0 0 0
28/07/2021 43,500 -43.70 -100.46 43,700 0 0 0 0
27/07/2021 43,500 -43.70 -100.46 43,700 0 0 0 0
26/07/2021 43,500 -0.30 -0.69 43,900 43,800 43,500 6,000 261,000,000
23/07/2021 43,700 -0.20 -0.46 43,900 43,900 43,700 3,000 131,100,000
22/07/2021 43,900 0.10 0.23 43,800 43,900 43,900 2,000 87,800,000
21/07/2021 43,800 0.10 0.23 43,700 43,800 43,700 3,000 131,400,000
20/07/2021 43,600 -0.10 -0.23 43,700 43,700 43,600 2,100 91,560,000
19/07/2021 43,400 -0.40 -0.92 43,800 43,800 43,400 5,500 238,700,000
16/07/2021 43,800 -43.80 -100.00 43,800 0 0 0 0
15/07/2021 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 2,000 87,600,000
14/07/2021 43,700 -0.10 -0.23 43,800 43,800 43,700 4,000 174,800,000
13/07/2021 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 1,300 56,940,000
12/07/2021 43,100 -0.90 -2.09 44,000 44,500 43,100 8,800 379,280,000
09/07/2021 44,000 -1.00 -2.27 45,000 44,000 44,000 400 17,600,000
08/07/2021 45,000 0.90 2.00 44,100 45,000 45,000 1,000 45,000,000
07/07/2021 44,900 0.60 1.34 44,300 44,900 44,000 3,100 139,190,000
06/07/2021 44,000 -1.50 -3.41 45,500 45,600 44,000 9,200 404,800,000
05/07/2021 45,500 0.40 0.88 45,100 45,500 45,500 200 9,100,000
02/07/2021 45,000 0.60 1.33 44,400 45,100 45,000 5,200 234,000,000
01/07/2021 44,400 -44.40 -100.00 44,400 0 0 0 0
30/06/2021 44,400 -44.40 -100.00 44,400 0 0 0 0
29/06/2021 44,400 -44.40 -100.00 44,400 0 0 0 0
28/06/2021 44,400 0.10 0.23 44,300 44,500 44,000 1,100 48,840,000
25/06/2021 44,300 0.10 0.23 44,200 44,300 44,100 500 22,150,000
24/06/2021 44,200 -0.10 -0.23 44,300 44,300 44,200 2,800 123,760,000
23/06/2021 44,300 0.30 0.68 44,000 44,300 44,300 1,400 62,020,000
22/06/2021 44,000 0.00 ■■ 0.00 44,000 44,100 44,000 1,300 57,200,000
21/06/2021 44,100 0.00 ■■ 0.00 44,100 44,900 43,800 7,000 308,700,000
18/06/2021 44,100 0.00 ■■ 0.00 44,100 44,100 44,000 1,300 57,330,000
17/06/2021 44,000 1.10 2.50 42,900 44,200 44,000 1,400 61,600,000
16/06/2021 42,900 -0.10 -0.23 43,000 42,900 42,900 200 8,580,000
14/06/2021 43,500 0.50 1.15 43,000 43,500 42,900 2,800 121,800,000
11/06/2021 43,000 1.20 2.79 41,800 43,000 43,000 100 4,300,000
10/06/2021 41,800 -0.90 -2.15 42,700 41,800 41,800 100 4,180,000
09/06/2021 43,000 1.70 3.95 41,300 44,000 42,000 700 30,100,000
08/06/2021 41,300 0.10 0.24 41,200 41,300 41,300 500 20,650,000
07/06/2021 41,000 -41.20 -100.49 41,200 0 0 0 0
04/06/2021 41,000 -5.50 -13.41 46,500 46,000 40,000 21,100 865,100,000
03/06/2021 46,000 0.00 ■■ 0.00 46,000 46,900 46,000 200 9,200,000
02/06/2021 45,800 -46.00 -100.44 46,000 0 0 0 0
01/06/2021 45,800 -46.00 -100.44 46,000 0 0 0 0
31/05/2021 45,800 -0.20 -0.44 42,100 46,000 45,800 1,300 59,540,000
28/05/2021 46,900 4.80 10.23 42,100 46,900 42,100 3,500 164,150,000
27/05/2021 42,100 -2.10 -4.99 44,200 42,100 42,000 400 16,840,000
26/05/2021 42,200 -2.90 -6.87 45,100 45,100 42,000 2,600 109,720,000
25/05/2021 45,100 -1.60 -3.55 46,700 45,100 45,100 100 4,510,000
24/05/2021 47,500 0.90 1.89 46,600 47,500 46,500 2,400 114,000,000
21/05/2021 52,100 3.90 7.49 48,200 52,100 47,200 4,000 208,400,000
20/05/2021 48,500 0.50 1.03 48,000 48,500 48,000 900 43,650,000
19/05/2021 48,100 0.00 ■■ 0.00 48,100 48,100 47,100 1,400 67,340,000
18/05/2021 45,500 -7.30 -16.04 52,800 50,100 45,500 900 40,950,000
17/05/2021 43,500 -7.50 -17.24 51,000 55,000 43,500 600 26,100,000
14/05/2021 51,000 0.40 0.78 50,600 51,000 51,000 3,000 153,000,000
13/05/2021 51,900 2.10 4.05 49,800 52,000 49,800 3,400 176,460,000
12/05/2021 49,800 0.00 ■■ 0.00 49,800 49,800 49,800 1,700 84,660,000
11/05/2021 49,900 -49.80 -99.80 49,800 0 0 0 0
10/05/2021 49,900 0.90 1.80 49,000 49,900 49,000 1,200 59,880,000
07/05/2021 49,000 -49.00 -100.00 49,000 0 0 0 0
06/05/2021 49,000 -49.00 -100.00 49,000 0 0 0 0
05/05/2021 49,000 -49.00 -100.00 49,000 0 0 0 0
29/04/2021 49,000 -0.10 -0.20 49,100 49,000 49,000 700 34,300,000
28/04/2021 49,000 -0.90 -1.84 49,900 49,500 48,500 1,500 73,500,000
27/04/2021 49,500 -49.90 -100.81 49,900 0 0 0 0
26/04/2021 49,500 -0.50 -1.01 50,000 50,000 49,500 600 29,700,000
23/04/2021 50,000 -50.00 -100.00 50,000 0 0 0 0
22/04/2021 50,000 -50.00 -100.00 50,000 0 0 0 0
20/04/2021 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 100 5,000,000
19/04/2021 50,000 0.40 0.80 49,600 50,500 49,600 1,200 60,000,000
16/04/2021 49,600 -49.60 -100.00 49,600 0 0 0 0
15/04/2021 49,600 -49.60 -100.00 49,600 0 0 0 0
14/04/2021 49,600 -0.20 -0.40 49,800 49,600 49,600 100 4,960,000
13/04/2021 50,000 -2.90 -5.80 52,900 50,000 49,000 7,500 375,000,000
12/04/2021 52,800 -52.90 -100.19 52,900 0 0 0 0
09/04/2021 52,800 1.80 3.41 51,000 53,000 52,800 300 15,840,000
08/04/2021 52,000 5.70 10.96 46,300 53,000 49,900 5,900 306,800,000
07/04/2021 47,600 3.10 6.51 44,500 47,600 45,000 5,300 252,280,000
06/04/2021 44,500 0.50 1.12 44,000 44,500 44,500 100 4,450,000
05/04/2021 44,000 1.00 2.27 43,000 44,000 44,000 200 8,800,000
02/04/2021 44,100 1.10 2.49 43,000 44,100 42,500 4,700 207,270,000
01/04/2021 43,000 0.50 1.16 42,500 43,000 43,000 2,100 90,300,000
31/03/2021 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 1,200 51,000,000
30/03/2021 42,100 -42.50 -100.95 42,500 0 0 0 0
29/03/2021 42,100 -42.50 -100.95 42,500 0 0 0 0
26/03/2021 42,100 -0.80 -1.90 42,900 42,900 42,100 200 8,420,000
25/03/2021 44,100 2.80 6.35 41,300 44,100 41,900 13,000 573,300,000
24/03/2021 41,300 -0.70 -1.69 42,000 41,300 41,300 200 8,260,000
23/03/2021 43,000 1.20 2.79 41,800 43,000 41,500 1,500 64,500,000
22/03/2021 42,000 1.40 3.33 40,600 42,000 41,200 3,500 147,000,000
19/03/2021 40,600 0.00 ■■ 0.00 40,600 41,000 40,500 6,800 276,080,000
18/03/2021 41,800 1.60 3.83 40,200 41,800 40,400 1,600 66,880,000
17/03/2021 40,100 0.00 ■■ 0.00 40,100 40,200 40,100 10,700 429,070,000
16/03/2021 40,200 0.10 0.25 40,100 40,200 40,100 5,900 237,180,000
15/03/2021 40,000 -0.30 -0.75 40,300 40,200 40,000 1,000 40,000,000
12/03/2021 40,100 0.00 ■■ 0.00 40,100 41,000 40,100 6,900 276,690,000
11/03/2021 40,200 0.20 0.50 40,000 40,200 40,000 8,600 345,720,000
10/03/2021 40,000 -0.10 -0.25 40,100 40,000 39,900 4,700 188,000,000
09/03/2021 39,900 -0.10 -0.25 40,000 40,100 39,900 8,200 327,180,000
08/03/2021 40,100 3.10 7.73 37,000 42,500 38,000 18,600 745,860,000
05/03/2021 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,000 74,000,000
04/03/2021 37,000 0.00 ■■ 0.00 37,000 37,200 37,000 8,300 307,100,000
03/03/2021 37,000 0.10 0.27 36,900 37,200 36,900 16,400 606,800,000
02/03/2021 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 8,400 309,960,000
01/03/2021 36,900 0.00 ■■ 0.00 36,900 37,000 36,900 10,600 391,140,000
26/02/2021 36,900 -0.10 -0.27 37,000 36,900 36,900 1,500 55,350,000
25/02/2021 36,900 -0.10 -0.27 37,000 37,000 36,900 6,200 228,780,000
24/02/2021 36,900 -0.10 -0.27 37,000 37,000 36,900 2,000 73,800,000
23/02/2021 37,000 -37.00 -100.00 37,000 0 0 0 0
22/02/2021 37,000 0.10 0.27 36,900 37,000 37,000 6,000 222,000,000
18/02/2021 40,200 5.20 12.94 35,000 40,200 40,200 100 4,020,000
17/02/2021 35,000 -4.50 -12.86 39,500 35,000 35,000 700 24,500,000
09/02/2021 39,500 -39.50 -100.00 39,500 0 0 0 0
08/02/2021 39,500 -39.50 -100.00 39,500 0 0 0 0
05/02/2021 39,500 -39.50 -100.00 39,500 0 0 0 0
04/01/2021 42,300 5.50 13.00 36,800 42,300 42,300 100 4,230,000
31/12/2020 37,000 -36.80 -99.46 36,800 0 0 0 0
30/12/2020 37,000 -5.30 -14.32 42,300 37,000 36,500 1,500 55,500,000
29/12/2020 42,300 5.50 13.00 36,800 42,300 42,300 10 423,000
28/12/2020 42,300 5.50 13.00 36,800 42,300 42,300 10 423,000
27/12/2020 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 210 7,728,000
25/12/2020 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 210 7,728,000
24/12/2020 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 120 4,416,000
23/12/2020 36,900 0.00 ■■ 0.00 36,900 36,900 36,000 290 10,701,000
22/12/2020 36,900 -1.60 -4.34 38,500 36,900 36,900 140 5,166,000
21/12/2020 37,000 2.20 5.95 34,800 40,000 37,000 20 740,000
20/12/2020 34,900 0.50 1.43 34,400 34,900 34,500 310 10,819,000
18/12/2020 34,900 0.50 1.43 34,400 34,900 34,500 310 10,819,000
17/12/2020 32,000 -2.70 -8.44 34,700 39,800 32,000 270 8,640,000
16/12/2020 34,900 0.30 0.86 34,600 34,900 34,600 120 4,188,000
15/12/2020 34,500 -1.00 -2.90 35,500 34,600 34,500 100 3,450,000
14/12/2020 35,800 -0.20 -0.56 36,000 35,900 35,100 730 26,134,000
11/12/2020 36,000 -36.00 -100.00 36,000 0 0 0 0
10/12/2020 36,000 -0.30 -0.83 36,300 36,000 36,000 20 720,000
09/12/2020 36,000 -36.30 -100.83 36,300 0 0 0 0
08/12/2020 36,000 4.00 11.11 32,000 36,800 36,000 30 1,080,000
07/12/2020 32,000 -4.80 -15.00 36,800 32,000 32,000 1,240 39,680,000
03/12/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
02/12/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
30/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
27/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
26/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
25/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
24/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
23/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
20/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
19/11/2020 36,800 -36.80 -100.00 36,800 0 0 0 0
18/11/2020 36,800 4.80 13.04 32,000 36,800 36,800 10 368,000
17/11/2020 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
16/11/2020 32,000 -0.20 -0.63 32,200 32,000 32,000 1,000 32,000,000
13/11/2020 31,000 -32.20 -103.87 32,200 0 0 0 0
10/11/2020 31,000 -2.90 -9.35 33,900 38,900 31,000 170 5,270,000
09/11/2020 33,900 -33.90 -100.00 33,900 0 0 0 0
06/11/2020 33,900 -33.90 -100.00 33,900 0 0 0 0
05/11/2020 33,900 4.40 12.98 29,500 33,900 33,900 100 3,390,000
04/11/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
03/11/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
02/11/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
30/10/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
29/10/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
28/10/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
27/10/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
26/10/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
23/10/2020 29,500 -29.50 -100.00 29,500 0 0 0 0
22/10/2020 29,500 -2.70 -9.15 32,200 29,500 29,500 10 295,000
21/10/2020 32,500 -32.20 -99.08 32,200 0 0 0 0
20/10/2020 32,500 1.60 4.92 30,900 32,500 32,000 150 4,875,000
19/10/2020 30,900 -30.90 -100.00 30,900 0 0 0 0
16/10/2020 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 50 1,545,000
14/10/2020 31,000 1.00 3.23 30,000 31,000 30,900 240 7,440,000
13/10/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
12/10/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
09/10/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
07/10/2020 30,000 -30.00 -100.00 30,000 0 0 0 0
05/10/2020 30,000 0.80 2.67 29,200 30,000 30,000 2,400 72,000,000
02/10/2020 29,200 -4.10 -14.04 33,300 29,200 29,200 200 5,840,000
01/10/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
28/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
25/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
24/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
23/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
22/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
21/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
18/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
17/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
16/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
15/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
14/09/2020 33,300 -33.30 -100.00 33,300 0 0 0 0
11/09/2020 33,300 4.30 12.91 29,000 33,300 33,300 100 3,330,000
10/09/2020 29,000 -4.30 -14.83 33,300 29,000 29,000 10 290,000
09/09/2020 33,300 4.30 12.91 29,000 33,300 33,300 100 3,330,000
08/09/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
07/09/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
04/09/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
03/09/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
01/09/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
31/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
28/08/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 6,100 176,900,000
27/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
26/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
25/08/2020 29,000 -29.00 -100.00 29,000 0 0 0 0
24/08/2020 29,000 0.90 3.10 28,100 29,000 29,000 12,300 356,700,000
21/08/2020 28,100 -28.10 -100.00 28,100 0 0 0 0
20/08/2020 28,100 -28.10 -100.00 28,100 0 0 0 0
19/08/2020 28,100 -28.10 -100.00 28,100 0 0 0 0
18/08/2020 28,100 -28.10 -100.00 28,100 0 0 0 0
17/08/2020 28,100 -28.10 -100.00 28,100 0 0 0 0
14/08/2020 28,100 -28.10 -100.00 28,100 0 0 0 0
13/08/2020 28,100 0.10 0.36 28,000 28,100 28,100 300 8,430,000
12/08/2020 28,000 -2.20 -7.86 30,200 28,000 28,000 300 8,400,000
11/08/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
10/08/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
07/08/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
06/08/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
05/08/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
04/08/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
03/08/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
31/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
30/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
29/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
28/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
27/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
24/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
23/07/2020 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 100 3,020,000
22/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
21/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
20/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
17/07/2020 30,200 -30.20 -100.00 30,200 0 0 0 0
16/07/2020 30,200 -3.90 -12.91 34,100 30,200 30,200 200 6,040,000
15/07/2020 34,000 -34.10 -100.29 34,100 0 0 0 0
14/07/2020 34,000 -34.10 -100.29 34,100 0 0 0 0
13/07/2020 34,000 -34.10 -100.29 34,100 0 0 0 0
10/07/2020 34,000 -34.10 -100.29 34,100 0 0 0 0
09/07/2020 34,000 -34.10 -100.29 34,100 0 0 0 0
08/07/2020 34,000 -34.10 -100.29 34,100 0 0 0 0
07/07/2020 34,000 -1.00 -2.94 35,000 34,500 34,000 1,100 37,400,000
06/07/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
03/07/2020 35,000 0.10 0.29 34,900 35,000 34,900 500 17,500,000
02/07/2020 34,900 -34.90 -100.00 34,900 0 0 0 0
01/07/2020 34,900 -34.90 -100.00 34,900 0 0 0 0
30/06/2020 34,900 -34.90 -100.00 31,000 0 0 0 0
29/06/2020 34,900 3.90 11.17 31,000 34,900 34,900 10 349,000
26/06/2020 31,000 -1.50 -4.84 32,500 31,000 31,000 70 2,170,000
25/06/2020 32,000 -5.40 -16.88 37,400 33,000 32,000 1,000 32,000,000
24/06/2020 37,400 -37.40 -100.00 37,400 0 0 0 0
23/06/2020 37,400 -37.40 -100.00 37,400 0 0 0 0
22/06/2020 37,400 -37.40 -100.00 37,400 0 0 0 0
19/06/2020 37,400 -37.40 -100.00 37,400 0 0 0 0
18/06/2020 37,400 1.90 5.08 35,500 37,400 37,400 10 374,000
16/06/2020 35,500 1.50 4.23 34,000 35,500 35,500 30 1,065,000
12/06/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 20 720,000
11/06/2020 36,000 -3.60 -10.00 39,600 36,000 36,000 100 3,600,000
10/06/2020 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 100 3,960,000
09/06/2020 39,600 4.80 12.12 34,800 39,600 39,600 10 396,000
08/06/2020 34,800 4.50 12.93 30,300 34,800 34,800 1,400 48,720,000
05/06/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
04/06/2020 30,300 -30.30 -100.00 30,300 0 0 0 0
02/06/2020 30,300 -5.30 -17.49 35,600 30,300 30,300 10 303,000
01/06/2020 30,300 -5.30 -17.49 35,600 30,300 30,300 10 303,000
26/05/2020 35,600 -35.60 -100.00 35,600 0 0 0 0
25/05/2020 35,600 -35.60 -100.00 35,600 0 0 0 0
22/05/2020 35,600 -35.60 -100.00 35,600 0 0 0 0
21/05/2020 35,600 -35.60 -100.00 35,600 0 0 0 0
20/05/2020 35,600 -35.60 -100.00 35,600 0 0 0 0
15/05/2020 35,600 -35.60 -100.00 35,600 0 0 0 0
14/05/2020 35,600 -6.20 -17.42 41,800 35,600 35,600 50 1,780,000
13/05/2020 35,600 -6.20 -17.42 41,800 35,600 35,600 50 1,780,000
12/05/2020 41,800 -41.80 -100.00 41,800 0 0 0 0
11/05/2020 41,800 -41.80 -100.00 41,800 0 0 0 0
07/05/2020 41,800 -41.80 -100.00 41,800 0 0 0 0
06/05/2020 41,800 -41.80 -100.00 41,800 0 0 0 0
05/05/2020 41,800 5.40 12.92 36,400 41,800 41,800 10 418,000
04/05/2020 35,500 0.00 ■■ 0.00 35,500 40,800 35,500 60 2,130,000
01/05/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
30/04/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
29/04/2020 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
24/04/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
21/04/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
20/04/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
16/04/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
15/04/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
13/04/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
10/04/2020 35,500 -35.50 -100.00 35,500 0 0 0 0
08/04/2020 35,500 -0.30 -0.85 35,800 35,500 35,500 10 355,000
07/04/2020 35,500 -0.30 -0.85 35,800 35,500 35,500 10 355,000
06/04/2020 36,000 -35.80 -99.44 35,800 0 0 0 0
01/04/2020 36,000 -35.80 -99.44 35,800 0 0 0 0
30/03/2020 36,000 1.00 2.78 35,000 36,000 35,000 120 4,320,000
29/03/2020 36,000 1.00 2.78 35,000 36,000 35,000 120 4,320,000
27/03/2020 36,000 1.00 2.78 35,000 36,000 35,000 120 4,320,000
24/03/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
23/03/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
19/03/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
18/03/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
17/03/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
16/03/2020 35,000 0.50 1.43 34,500 35,000 35,000 500 17,500,000
13/03/2020 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 900 31,050,000
12/03/2020 34,500 -0.50 -1.45 35,000 34,500 34,500 200 6,900,000
11/03/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
10/03/2020 35,000 -0.10 -0.29 35,100 35,000 35,000 50 1,750,000
06/03/2020 35,100 -0.40 -1.14 35,500 35,100 35,100 500 17,550,000
05/03/2020 35,500 0.20 0.56 35,300 35,500 35,500 200 7,100,000
04/03/2020 35,500 0.50 1.41 35,000 35,500 35,000 150 5,325,000
03/03/2020 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
02/03/2020 35,000 -35.00 -100.00 35,000 0 0 0 0
28/02/2020 35,000 -2.00 -5.71 37,000 35,000 35,000 40 1,400,000
27/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
25/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
24/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
21/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
19/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
17/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
14/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
13/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
11/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
10/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
07/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
05/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
04/02/2020 35,000 -37.00 -105.71 37,000 0 0 0 0
03/02/2020 35,000 -3.00 -8.57 38,000 38,000 35,000 90 3,150,000
31/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
30/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
21/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
20/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
17/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
16/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
15/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
13/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
09/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
08/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
06/01/2020 38,000 -38.00 -100.00 38,000 0 0 0 0
31/12/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
30/12/2019 38,000 -0.10 -0.26 38,100 38,000 38,000 10 380,000
27/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
26/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
24/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
23/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
20/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
19/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
16/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
13/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
12/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
11/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
10/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
09/12/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
06/12/2019 38,100 4.30 11.29 33,800 38,100 38,100 10 381,000
04/12/2019 35,800 -2.20 -6.15 38,000 35,800 35,800 700 25,060,000
03/12/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
02/12/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
29/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
28/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
27/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
26/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
25/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
22/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
21/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
20/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
19/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
18/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
15/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
14/11/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
13/11/2019 38,000 -38.00 -100.00 38,000 0 0 0 0
12/11/2019 38,000 4.40 11.58 33,600 38,000 38,000 700 26,600,000
11/11/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
08/11/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
07/11/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
06/11/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
05/11/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
04/11/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
01/11/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
31/10/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
30/10/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
29/10/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
28/10/2019 33,600 -33.60 -100.00 33,600 0 0 0 0
25/10/2019 33,600 -5.50 -16.37 39,100 33,600 33,600 20,000 672,000,000
24/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
23/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
22/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
21/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
18/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
17/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
16/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
15/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
14/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
11/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
10/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
09/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
08/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
07/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
04/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
03/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
02/10/2019 39,200 -39.10 -99.74 39,100 0 0 0 0
01/10/2019 39,200 5.00 12.76 34,200 39,200 37,800 200 7,840,000
30/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
27/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
26/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
25/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
24/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
23/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
20/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
19/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
18/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
17/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
16/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
13/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
12/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
11/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
10/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
09/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
06/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
05/09/2019 34,200 -34.20 -100.00 34,200 0 0 0 0
23/08/2019 34,200 -3.50 -10.23 37,700 34,200 34,200 10 342,000
22/08/2019 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 350 13,195,000
19/08/2019 37,700 0.70 1.86 37,000 37,700 37,700 10 377,000
06/08/2019 37,000 0.30 0.81 36,700 37,000 37,000 70 2,590,000
01/08/2019 36,700 0.10 0.27 36,600 36,700 36,700 50 1,835,000
23/07/2019 36,600 -0.40 -1.09 37,000 36,600 36,600 10 366,000
11/07/2019 37,000 4.80 12.97 32,200 37,000 37,000 10 370,000
10/07/2019 32,200 -3.90 -12.11 36,100 32,200 32,200 10 322,000
04/07/2019 36,100 4.70 13.02 31,400 36,100 36,100 50 1,805,000
03/07/2019 31,400 -5.50 -17.52 36,900 31,400 31,400 10 314,000
02/07/2019 36,900 4.80 13.01 32,100 36,900 36,900 10 369,000
27/06/2019 32,100 -4.20 -13.08 36,300 32,100 32,100 10 321,000
26/06/2019 36,300 4.70 12.95 31,600 36,300 36,300 10 363,000
21/06/2019 31,600 -5.50 -17.41 37,100 31,600 31,600 10 316,000
20/06/2019 37,100 3.60 9.70 33,500 37,100 37,100 10 371,000
11/06/2019 33,500 -3.60 -10.75 37,100 33,500 33,500 10 335,000
10/06/2019 37,100 4.80 12.94 32,300 37,100 37,100 10 371,000
06/06/2019 32,300 -5.70 -17.65 38,000 32,300 32,300 10 323,000
05/06/2019 32,300 -5.70 -17.65 38,000 32,300 32,300 10 323,000
04/06/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 50 1,900,000
03/06/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 370 14,800,000
27/05/2019 40,000 0.20 0.50 39,800 40,000 40,000 20 800,000
26/05/2019 40,000 0.20 0.50 39,800 40,000 40,000 20 800,000
24/05/2019 40,000 0.20 0.50 39,800 40,000 40,000 20 800,000
22/05/2019 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 110 4,378,000
21/05/2019 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 110 4,378,000
20/05/2019 39,500 0.00 ■■ 0.00 39,500 40,000 39,500 390 15,405,000
19/05/2019 38,500 2.50 6.49 36,000 40,000 38,500 250 9,625,000
17/05/2019 38,500 2.50 6.49 36,000 40,000 38,500 250 9,625,000
16/05/2019 36,000 -0.10 -0.28 36,100 36,000 36,000 10 360,000
15/05/2019 36,000 -0.10 -0.28 36,100 36,000 36,000 10 360,000
09/05/2019 36,100 -1.20 -3.32 37,300 36,100 36,100 10 361,000
08/05/2019 36,100 -1.20 -3.32 37,300 36,100 36,100 10 361,000
03/05/2019 37,300 4.80 12.87 32,500 37,300 37,300 10 373,000
02/05/2019 37,300 4.80 12.87 32,500 37,300 37,300 10 373,000
01/05/2019 32,500 -2.10 -6.46 34,600 32,500 32,500 10 325,000
30/04/2019 32,500 -2.10 -6.46 34,600 32,500 32,500 10 325,000
29/04/2019 32,500 -2.10 -6.46 34,600 32,500 32,500 10 325,000
28/04/2019 32,500 -2.10 -6.46 34,600 32,500 32,500 10 325,000
26/04/2019 32,500 -2.10 -6.46 34,600 32,500 32,500 10 325,000
22/04/2019 34,600 -4.20 -12.14 38,800 34,600 34,600 10 346,000
21/04/2019 34,600 -4.20 -12.14 38,800 34,600 34,600 10 346,000
19/04/2019 34,600 -4.20 -12.14 38,800 34,600 34,600 10 346,000
18/04/2019 38,800 3.20 8.25 35,600 38,800 38,800 10 388,000
16/04/2019 35,600 -3.30 -9.27 38,900 35,600 35,600 10 356,000
15/04/2019 35,600 -3.30 -9.27 38,900 35,600 35,600 10 356,000
14/04/2019 35,600 -3.30 -9.27 38,900 35,600 35,600 10 356,000
12/04/2019 35,600 -3.30 -9.27 38,900 35,600 35,600 10 356,000
11/04/2019 39,100 5.10 13.04 34,000 39,100 38,600 20 782,000
09/04/2019 34,000 -5.90 -17.35 39,900 34,000 34,000 10 340,000
08/04/2019 34,000 -5.90 -17.35 39,900 34,000 34,000 10 340,000
05/04/2019 40,000 1.00 2.50 39,000 40,000 39,000 150 6,000,000
04/04/2019 40,000 1.00 2.50 39,000 40,000 39,000 150 6,000,000
03/04/2019 39,000 0.90 2.31 38,100 39,000 39,000 100 3,900,000
02/04/2019 38,100 0.90 2.36 37,200 38,100 38,100 40 1,524,000
01/04/2019 38,100 0.00 ■■ 0.00 38,100 38,100 32,400 60 2,286,000
29/03/2019 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 10 381,000
27/03/2019 38,100 4.90 12.86 33,200 38,100 38,100 10 381,000
26/03/2019 33,200 -5.80 -17.47 39,000 33,200 33,200 10 332,000
25/03/2019 39,000 -0.90 -2.31 39,900 39,000 39,000 10 390,000
22/03/2019 40,000 1.00 2.50 39,000 40,000 39,000 80 3,200,000
21/03/2019 39,000 1.00 2.56 38,000 39,000 39,000 100 3,900,000
13/03/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10 380,000
12/03/2019 38,000 1.00 2.63 37,000 38,000 38,000 100 3,800,000
08/03/2019 37,000 1.50 4.05 35,500 37,000 37,000 1,000 37,000,000
14/02/2019 35,500 3.90 10.99 31,600 35,500 35,500 10 355,000
11/02/2019 31,600 -3.20 -10.13 34,800 31,600 31,600 10 316,000
25/01/2019 34,800 0.10 0.29 34,700 34,800 34,800 10 348,000
24/01/2019 34,800 0.10 0.29 34,700 34,800 34,800 10,000 348,000,000
02/01/2019 34,700 -34.70 -100.00 34,700 0 0 0 0
28/12/2018 34,700 -34.70 -100.00 34,700 0 0 0 0
27/12/2018 34,700 -34.70 -100.00 34,700 0 0 0 0
26/12/2018 34,700 -34.70 -100.00 34,700 0 0 0 0
25/12/2018 34,700 -34.70 -100.00 34,700 0 0 0 0
24/12/2018 34,700 4.50 12.97 30,200 34,700 34,700 100 3,470,000
21/12/2018 30,200 -30.20 -100.00 30,200 0 0 0 0
20/12/2018 30,200 -30.20 -100.00 30,200 0 0 0 0
19/12/2018 30,200 -5.30 -17.55 35,500 30,200 30,200 100 3,020,000
18/12/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
17/12/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
14/12/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
13/12/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
12/12/2018 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100 3,550,000
11/12/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
10/12/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
07/12/2018 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 2,000 71,000,000
06/12/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
05/12/2018 37,500 -37.50 -100.00 37,500 0 0 0 0
04/12/2018 37,500 1.50 4.00 36,000 37,500 37,500 100 3,750,000
03/12/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
29/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
28/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
27/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
26/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
23/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
22/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
21/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
20/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
19/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
16/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
15/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
14/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
13/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
12/11/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
09/11/2018 36,000 0.30 0.83 35,700 36,000 36,000 1,000 36,000,000
08/11/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
07/11/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
06/11/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
05/11/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
02/11/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
01/11/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
31/10/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
30/10/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
29/10/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
26/10/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
25/10/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
24/10/2018 35,600 -35.70 -100.28 35,700 0 0 0 0
23/10/2018 35,600 0.10 0.28 35,500 35,900 35,600 1,600 56,960,000
22/10/2018 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 4,000 142,000,000
19/10/2018 35,500 0.10 0.28 35,400 35,500 35,500 1,000 35,500,000
18/10/2018 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 1,000 35,400,000
17/10/2018 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 1,900 67,260,000
16/10/2018 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 3,300 116,820,000
15/10/2018 35,400 0.20 0.56 35,200 35,400 35,200 4,900 173,460,000
12/10/2018 35,300 0.10 0.28 35,200 35,300 35,200 4,300 151,790,000
11/10/2018 35,200 0.20 0.57 35,000 35,300 35,000 12,100 425,920,000
10/10/2018 35,000 -0.40 -1.14 35,400 35,000 34,900 1,100 38,500,000
09/10/2018 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 1,500 53,100,000
08/10/2018 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 1,500 53,100,000
05/10/2018 35,400 -35.40 -100.00 35,400 0 0 0 0
04/10/2018 35,400 0.40 1.13 35,000 35,400 35,400 200 7,080,000
03/10/2018 35,300 0.50 1.42 34,800 35,300 34,800 600 21,180,000
02/10/2018 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 400 13,920,000
01/10/2018 34,800 -0.10 -0.29 34,900 34,800 34,800 800 27,840,000
28/09/2018 34,800 -0.20 -0.57 35,000 35,000 34,800 800 27,840,000
27/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000 35,000,000
26/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 500 17,500,000
25/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
24/09/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
21/09/2018 35,000 0.20 0.57 34,800 35,000 35,000 200 7,000,000
20/09/2018 35,000 -34.80 -99.43 34,800 0 0 0 0
19/09/2018 35,000 0.30 0.86 34,700 35,000 34,700 10,000 350,000,000
18/09/2018 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 3,400 117,980,000
17/09/2018 34,700 0.10 0.29 34,600 34,700 34,700 2,000 69,400,000
14/09/2018 34,600 -0.10 -0.29 34,700 34,600 34,600 400 13,840,000
13/09/2018 34,700 0.20 0.58 34,500 34,700 34,700 1,700 58,990,000
12/09/2018 34,500 -0.10 -0.29 34,600 34,500 34,500 1,000 34,500,000
11/09/2018 34,500 1.50 4.35 33,000 34,800 34,500 300 10,350,000
10/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
07/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000 33,000,000
06/09/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 600 19,800,000
05/09/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
04/09/2018 33,000 4.20 12.73 28,800 33,000 33,000 200 6,600,000
31/08/2018 28,800 -28.80 -100.00 28,800 0 0 0 0
30/08/2018 28,800 -4.90 -17.01 33,700 28,800 28,800 100 2,880,000
29/08/2018 34,800 -33.70 -96.84 33,700 0 0 0 0
28/08/2018 34,800 -33.70 -96.84 34,800 0 0 0 0
27/08/2018 34,800 0.00 ■■ 0.00 34,800 34,800 32,500 200 6,960,000
24/08/2018 34,800 2.80 8.05 32,000 34,800 34,800 100 3,480,000
23/08/2018 32,000 0.80 2.50 31,200 32,000 32,000 100 3,200,000
22/08/2018 31,200 -31.20 -100.00 31,200 0 0 0 0
21/08/2018 31,200 -31.20 -100.00 31,200 0 0 0 0
20/08/2018 31,200 -1.30 -4.17 32,500 31,300 31,200 7,600 237,120,000
17/08/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
16/08/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
15/08/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
14/08/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
13/08/2018 32,500 -32.50 -100.00 32,500 0 0 0 0
10/08/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,100 35,750,000
09/08/2018 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,100 35,750,000
08/08/2018 32,500 0.20 0.62 32,300 32,500 32,500 300 9,750,000
07/08/2018 32,000 -32.30 -100.94 32,300 0 0 0 0
06/08/2018 32,000 -1.00 -3.13 33,000 33,000 32,000 10,000 320,000,000
03/08/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
02/08/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
01/08/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
30/07/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
27/07/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
26/07/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
25/07/2018 33,000 -0.10 -0.30 33,100 33,000 33,000 1,500 49,500,000
24/07/2018 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 4,400 145,200,000
23/07/2018 33,000 0.30 0.91 32,700 33,000 33,000 100 3,300,000
20/07/2018 33,000 -32.70 -99.09 32,700 0 0 0 0
19/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 600 19,800,000
18/07/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
17/07/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
16/07/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 400 13,200,000
13/07/2018 33,000 -1.00 -3.03 34,000 33,000 33,000 4,100 135,300,000
12/07/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
11/07/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
10/07/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,000 68,000,000
09/07/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 3,300 112,200,000
06/07/2018 34,000 0.50 1.47 33,500 34,000 34,000 21,000 714,000,000
05/07/2018 33,500 -33.50 -100.00 33,500 0 0 0 0
04/07/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 100 3,350,000
03/07/2018 33,500 -33.50 -100.00 33,500 0 0 0 0
29/06/2018 33,500 -33.50 -100.00 33,500 0 0 0 0
28/06/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 600 20,100,000
27/06/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 2,000 67,000,000
26/06/2018 34,000 -33.50 -98.53 33,500 0 0 0 0
25/06/2018 34,000 -33.50 -98.53 33,500 0 0 0 0
22/06/2018 34,000 0.00 ■■ 0.00 34,000 34,000 29,000 1,000 34,000,000
21/06/2018 34,000 3.00 8.82 31,000 34,000 34,000 100 3,400,000
20/06/2018 31,000 -0.70 -2.26 31,700 31,000 31,000 100 3,100,000
19/06/2018 31,700 -31.70 -100.00 31,700 0 0 0 0
18/06/2018 31,700 -31.70 -100.00 31,700 0 0 0 0
15/06/2018 31,700 -31.70 -100.00 31,700 0 0 0 0
14/06/2018 31,700 -31.70 -100.00 31,700 0 0 0 0
13/06/2018 31,700 -31.70 -100.00 31,700 0 0 0 0
12/06/2018 31,700 0.10 0.32 31,600 31,700 31,700 2,800 88,760,000
11/06/2018 31,600 0.60 1.90 31,000 31,900 31,600 2,400 75,840,000
08/06/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
07/06/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
06/06/2018 31,000 -31.00 -100.00 31,000 0 0 0 0
05/06/2018 31,000 -1.20 -3.87 32,200 31,000 31,000 100 3,100,000
04/06/2018 34,100 -32.20 -94.43 32,200 0 0 0 0
01/06/2018 34,100 -34.20 -100.29 34,200 0 0 0 0
31/05/2018 34,100 -34.20 -100.29 34,200 0 0 0 0
30/05/2018 34,100 -34.20 -100.29 34,200 0 0 0 0
29/05/2018 34,100 -0.20 -0.59 34,300 34,300 34,100 1,200 40,920,000
28/05/2018 34,200 0.00 ■■ 0.00 34,200 34,500 34,200 1,300 44,460,000
25/05/2018 35,000 0.60 1.71 34,400 35,000 34,000 6,100 213,500,000
24/05/2018 34,100 -2.10 -6.16 36,200 35,600 34,000 4,400 150,040,000
23/05/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
22/05/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
21/05/2018 36,200 -36.20 -100.00 36,200 0 0 0 0
18/05/2018 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 5,700 206,340,000
17/05/2018 36,200 -0.40 -1.10 36,600 36,200 36,200 17,600 637,120,000
16/05/2018 36,100 -36.60 -101.39 36,600 0 0 0 0
15/05/2018 36,100 -36.60 -101.39 36,600 0 0 0 0
14/05/2018 36,100 0.10 0.28 36,000 37,000 36,100 900 32,490,000
11/05/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
10/05/2018 36,000 -3.40 -9.44 39,400 36,000 36,000 1,000 36,000,000
09/05/2018 36,100 -4.10 -11.36 40,200 39,900 36,100 700 25,270,000
08/05/2018 40,000 4.50 11.25 35,500 40,500 39,900 1,200 48,000,000
07/05/2018 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 300 10,650,000
04/05/2018 35,500 -35.50 -100.00 35,500 0 0 0 0
03/05/2018 35,500 -1.10 -3.10 36,600 35,500 35,500 100 3,550,000
02/05/2018 36,000 -36.60 -101.67 36,600 0 0 0 0
27/04/2018 36,000 -36.60 -101.67 36,600 0 0 0 0
26/04/2018 36,000 -36.60 -101.67 36,600 0 0 0 0
24/04/2018 36,000 -36.60 -101.67 36,600 0 0 0 0
23/04/2018 36,000 0.00 ■■ 0.00 36,000 38,500 36,000 400 14,400,000
20/04/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
19/04/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
18/04/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,800 64,800,000
13/04/2018 36,000 0.00 ■■ 0.00 36,000 37,000 36,000 700 25,200,000
12/04/2018 36,000 1.50 4.17 34,500 36,000 36,000 700 25,200,000
11/04/2018 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 100 3,450,000
10/04/2018 34,500 0.40 1.16 34,100 34,500 34,500 300 10,350,000
09/04/2018 33,400 1.00 2.99 32,400 37,000 33,300 3,200 106,880,000
06/04/2018 32,200 2.20 6.83 30,000 34,000 32,200 1,100 35,420,000
05/04/2018 29,000 -5.00 -17.24 34,000 34,100 29,000 500 14,500,000
04/04/2018 34,000 -34.00 -100.00 34,000 0 0 0 0
03/04/2018 34,000 2.50 7.35 31,500 34,000 34,000 100 3,400,000
02/04/2018 31,500 -4.50 -14.29 36,000 31,500 31,500 100 3,150,000
30/03/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
29/03/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
28/03/2018 36,000 -36.00 -100.00 36,000 0 0 0 0
27/03/2018 36,000 2.30 6.39 33,700 36,000 36,000 100 3,600,000
26/03/2018 31,200 -33.70 -108.01 33,700 0 0 0 0
23/03/2018 31,200 -33.70 -108.01 33,700 0 0 0 0
22/03/2018 31,200 -33.70 -108.01 33,700 0 0 0 0
21/03/2018 31,200 -1.80 -5.77 33,000 34,900 31,200 300 9,360,000
20/03/2018 33,000 -33.00 -100.00 33,000 0 0 0 0
19/03/2018 33,000 1.80 5.45 31,200 33,000 33,000 200 6,600,000
16/03/2018 31,200 -3.20 -10.26 34,400 31,200 31,200 100 3,120,000
15/03/2018 34,400 -34.40 -100.00 34,400 0 0 0 0
14/03/2018 34,400 -34.40 -100.00 34,400 0 0 0 0
13/03/2018 34,400 -34.40 -100.00 34,400 0 0 0 0
12/03/2018 34,400 4.40 12.79 30,000 34,400 34,400 100 3,440,000
09/03/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
08/03/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
07/03/2018 30,000 -5.00 -16.67 35,000 30,000 30,000 100 3,000,000
06/03/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
05/03/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 800 28,000,000
02/03/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
01/03/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
28/02/2018 35,000 -0.10 -0.29 35,100 35,000 35,000 200 7,000,000
27/02/2018 35,100 -35.10 -100.00 35,100 0 0 0 0
26/02/2018 35,100 -0.70 -1.99 35,800 35,100 35,100 100 3,510,000
22/02/2018 35,800 -35.80 -100.00 35,800 0 0 0 0
21/02/2018 35,800 -35.80 -100.00 35,800 0 0 0 0
13/02/2018 35,800 -35.80 -100.00 35,800 0 0 0 0
12/02/2018 35,800 4.10 11.45 31,700 35,800 35,800 100 3,580,000
09/02/2018 34,500 4.50 13.04 30,000 34,500 26,000 3,000 103,500,000
08/02/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
07/02/2018 30,000 -4.80 -16.00 34,800 30,000 30,000 100 3,000,000
06/02/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
05/02/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
02/02/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
01/02/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
31/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
30/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
29/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
26/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
25/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
24/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
23/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
22/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
19/01/2018 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 300 10,440,000
18/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
17/01/2018 34,800 -34.80 -100.00 34,800 0 0 0 0
16/01/2018 34,800 -2.30 -6.61 37,100 34,800 34,800 100 3,480,000
15/01/2018 39,100 4.80 12.28 34,300 39,100 39,100 100 3,910,000
12/01/2018 34,300 -4.80 -13.99 39,100 34,300 34,300 100 3,430,000
11/01/2018 39,100 5.00 12.79 34,100 39,200 39,100 400 15,640,000
10/01/2018 34,100 -6.00 -17.60 40,100 34,100 34,100 100 3,410,000
09/01/2018 41,500 4.10 9.88 37,400 41,500 33,300 600 24,900,000
08/01/2018 40,500 3.70 9.14 36,800 40,500 31,300 300 12,150,000
05/01/2018 39,800 -36.80 -92.46 36,800 0 0 0 0
03/01/2018 39,800 -36.80 -92.46 36,800 0 0 0 0
02/01/2018 39,800 -36.80 -92.46 36,800 0 0 0 0
29/12/2017 39,800 -36.80 -92.46 36,800 0 0 0 0
28/12/2017 39,800 -36.80 -92.46 36,800 0 0 0 0
27/12/2017 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
26/12/2017 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
25/12/2017 39,800 0.30 0.76 33,700 39,800 33,700 200 7,960,000
22/12/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 1,700 67,150,000
21/12/2017 39,500 0.00 ■■ 0.00 39,600 39,600 39,500 3,900 154,050,000
20/12/2017 39,500 0.50 1.28 39,500 39,500 39,500 800 31,600,000
19/12/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 300 11,700,000
18/12/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 500 19,500,000
15/12/2017 39,000 -3.00 -7.14 39,000 39,000 39,000 1,000 39,000,000
14/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
13/12/2017 42,000 -2.50 -5.62 42,000 42,000 42,000 6,900 289,800,000
12/12/2017 45,100 2.00 4.43 43,100 45,100 45,100 9,000 405,900,000
26/01/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 500,000 8,000,000,000
25/01/2014 16,000 0.25 1.59 15,750 16,000 16,000 500,000 8,000,000,000
24/01/2014 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 1,000,000 15,750,000,000
23/01/2014 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 1,000,000 15,750,000,000
22/01/2014 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 1,000,000 15,750,000,000
21/01/2014 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 1,000,000 15,750,000,000
20/01/2014 15,750 0.00 ■■ 0.00 15,750 16,000 15,500 1,000,000 15,750,000,000
19/01/2014 15,750 0.25 1.61 15,500 16,000 15,500 1,000,000 15,750,000,000
18/01/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 500,000 7,750,000,000
17/01/2014 15,500 4.40 39.64 11,100 15,500 15,500 500,000 7,750,000,000
29/10/2010 11,100 0.00 ■■ 0.00 0 11,200 11,000 300,000 3,340,000,000
(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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp