Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +14.57 (+1.20%)
  • HNX-Index 305.96 +5.30 (+1.76%)
  • UPCOM-Index 93.12 -0.51 (-0.55%)
CTCP Hoá - Dược Phẩm Mekophar
Mekophar Chemical Pharmaceutical Joint Stock Company
Mã CK:      MKP      45.90      -0.40 (-0.87%)      (cập nhật 04:45 24/05/2022)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: http://mekophar.com/
MKP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2022 45,900 -0.40 -0.87 46,300 46,200 45,900 300 13,770,000
23/05/2022 46,300 0.00 ■■ 0.00 46,300 46,300 46,300 1,100 50,930,000
20/05/2022 46,500 0.30 0.65 46,200 46,500 46,000 1,300 60,450,000
19/05/2022 46,000 -0.30 -0.65 46,300 46,400 46,000 10,800 496,800,000
18/05/2022 48,500 2.60 5.36 45,900 48,500 46,100 7,400 358,900,000
17/05/2022 46,100 0.40 0.87 45,700 46,100 45,700 4,800 221,280,000
16/05/2022 46,100 -2.70 -5.86 48,800 48,800 45,000 4,300 198,230,000
13/05/2022 49,000 -0.10 -0.20 49,100 50,000 48,000 8,700 426,300,000
12/05/2022 49,000 -0.10 -0.20 49,100 49,300 48,600 10,000 490,000,000
11/05/2022 49,300 0.00 ■■ 0.00 49,300 49,300 49,000 9,400 463,420,000
10/05/2022 49,100 -2.70 -5.50 51,800 50,000 49,000 4,200 206,220,000
09/05/2022 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 48,300 2,511,600,000
29/04/2022 52,600 4.60 8.75 48,000 52,700 48,100 73,900 3,887,140,000
28/04/2022 48,100 0.00 ■■ 0.00 48,100 48,700 46,000 24,900 1,197,690,000
27/04/2022 48,500 0.20 0.41 48,300 48,500 47,900 10,800 523,800,000
26/04/2022 49,000 0.70 1.43 48,300 49,000 47,000 32,200 1,577,800,000
25/04/2022 48,500 0.00 ■■ 0.00 48,500 0 0 0 0
23/04/2022 49,000 1.10 2.24 47,900 52,000 47,900 2,920 143,080,000
22/04/2022 49,000 1.10 2.24 47,900 52,000 47,900 2,920 143,080,000
21/04/2022 48,200 0.20 0.41 48,000 48,200 46,000 5,330 256,906,000
20/04/2022 48,000 0.00 ■■ 0.00 48,000 48,600 47,200 4,590 220,320,000
19/04/2022 47,800 -0.20 -0.42 48,000 48,700 47,700 27,620 1,320,236,000
18/04/2022 47,700 -0.10 -0.21 47,800 48,400 47,500 6,800 324,360,000
16/04/2022 48,200 1.10 2.28 47,100 48,900 47,500 28,630 1,379,966,000
15/04/2022 48,200 1.10 2.28 47,100 48,900 47,500 286,300 13,799,660,000
14/04/2022 48,000 0.90 1.88 47,100 48,000 46,900 325,400 15,619,200,000
13/04/2022 47,500 0.50 1.05 47,000 47,800 47,000 201,200 9,557,000,000
12/04/2022 47,000 -0.60 -1.28 47,600 47,600 47,000 242,900 11,416,300,000
08/04/2022 48,200 -0.10 -0.21 48,300 48,500 41,500 51,900 2,501,580,000
07/04/2022 48,200 0.70 1.45 47,500 49,600 47,500 43,400 2,091,880,000
06/04/2022 47,600 -0.30 -0.63 47,900 47,900 47,000 35,400 1,685,040,000
05/04/2022 47,700 -0.10 -0.21 47,800 48,100 47,000 29,700 1,416,690,000
04/04/2022 47,800 1.50 3.14 46,300 48,600 47,300 37,100 1,773,380,000
01/04/2022 47,000 0.70 1.49 46,300 47,000 46,000 19,700 925,900,000
31/03/2022 46,500 -0.60 -1.29 47,100 47,900 46,000 47,200 2,194,800,000
30/03/2022 47,300 -1.10 -2.33 48,400 48,800 46,400 77,300 3,656,290,000
29/03/2022 49,000 0.60 1.22 48,400 50,000 47,700 41,500 2,033,500,000
28/03/2022 48,300 -1.30 -2.69 49,600 49,500 48,000 35,200 1,700,160,000
25/03/2022 49,600 -0.90 -1.81 50,500 50,500 49,200 19,300 957,280,000
24/03/2022 50,200 2.30 4.58 47,900 52,600 47,600 74,300 3,729,860,000
23/03/2022 48,000 -0.30 -0.63 48,300 48,700 46,000 52,400 2,515,200,000
22/03/2022 48,000 -1.30 -2.71 49,300 49,500 47,900 53,100 2,548,800,000
21/03/2022 49,400 -1.10 -2.23 50,500 50,400 48,600 60,200 2,973,880,000
18/03/2022 50,400 -0.80 -1.59 51,200 51,500 50,100 36,800 1,854,720,000
17/03/2022 50,500 -1.90 -3.76 52,400 52,600 50,400 45,900 2,317,950,000
16/03/2022 52,400 0.60 1.15 51,800 53,000 51,800 17,000 890,800,000
15/03/2022 52,300 0.30 0.57 52,000 52,300 51,000 30,700 1,605,610,000
14/03/2022 52,400 -1.60 -3.05 54,000 54,600 51,000 42,700 2,237,480,000
11/03/2022 53,100 -2.60 -4.90 55,700 54,500 53,100 42,100 2,235,510,000
10/03/2022 55,600 0.80 1.44 54,800 57,500 54,200 75,300 4,186,680,000
09/03/2022 54,000 -0.50 -0.93 54,500 56,900 54,000 36,400 1,965,600,000
08/03/2022 54,200 -0.70 -1.29 54,900 58,000 51,500 103,400 5,604,280,000
07/03/2022 54,300 -3.90 -7.18 58,200 58,000 53,700 124,700 6,771,210,000
04/03/2022 57,900 -2.30 -3.97 60,200 60,000 57,200 84,000 4,863,600,000
03/03/2022 60,000 -2.20 -3.67 62,200 63,000 59,100 83,600 5,016,000,000
02/03/2022 62,900 -1.80 -2.86 64,700 65,000 61,700 52,100 3,277,090,000
01/03/2022 65,200 4.10 6.29 61,100 66,500 62,000 121,400 7,915,280,000
28/02/2022 62,000 -4.70 -7.58 66,700 66,000 58,500 214,800 13,317,600,000
25/02/2022 65,500 -2.90 -4.43 68,400 68,900 65,500 75,700 4,958,350,000
24/02/2022 67,900 -4.10 -6.04 72,000 72,000 65,000 158,000 10,728,200,000
23/02/2022 70,500 5.70 8.09 64,800 74,500 69,000 637,300 44,929,650,000
22/02/2022 64,800 8.40 12.96 56,400 64,800 64,800 15,400 997,920,000
21/02/2022 56,400 7.30 12.94 49,100 56,400 56,400 2,000 112,800,000
18/02/2022 49,200 6.40 13.01 42,800 49,200 48,000 4,500 221,400,000
17/02/2022 43,000 0.60 1.40 42,400 43,000 42,300 16,400 705,200,000
16/02/2022 42,100 0.00 ■■ 0.00 42,100 43,900 42,100 7,500 315,750,000
15/02/2022 42,400 0.70 1.65 41,700 43,000 41,700 7,700 326,480,000
14/02/2022 41,000 -0.80 -1.95 41,800 43,800 41,000 7,500 307,500,000
11/02/2022 43,300 1.70 3.93 41,600 43,300 41,600 6,100 264,130,000
10/02/2022 42,100 0.00 ■■ 0.00 42,100 42,100 41,300 13,200 555,720,000
09/02/2022 41,500 0.30 0.72 41,200 44,000 41,500 1,100 45,650,000
08/02/2022 41,100 -0.80 -1.95 41,900 42,000 40,500 17,200 706,920,000
07/02/2022 44,500 0.60 1.35 43,900 44,500 39,200 13,100 582,950,000
28/01/2022 48,400 4.50 9.30 43,900 48,400 43,500 4,100 198,440,000
27/01/2022 43,200 -1.10 -2.55 44,300 45,000 43,200 9,400 406,080,000
26/01/2022 44,200 -1.20 -2.71 45,400 46,000 43,500 8,000 353,600,000
25/01/2022 45,500 -1.00 -2.20 46,500 48,700 43,100 3,400 154,700,000
24/01/2022 48,000 -0.50 -1.04 48,500 49,000 42,000 16,000 768,000,000
21/01/2022 48,000 1.20 2.50 46,800 50,000 47,000 14,200 681,600,000
20/01/2022 47,500 0.30 0.63 47,200 47,500 46,200 18,600 883,500,000
19/01/2022 48,000 -0.20 -0.42 48,200 54,900 46,000 14,300 686,400,000
18/01/2022 48,000 -7.20 -15.00 55,200 53,000 47,000 47,300 2,270,400,000
17/01/2022 53,400 -8.50 -15.92 61,900 60,800 53,400 28,600 1,527,240,000
14/01/2022 60,300 1.60 2.65 58,700 63,000 60,300 11,700 705,510,000
13/01/2022 60,000 2.60 4.33 57,400 62,800 57,800 10,200 612,000,000
12/01/2022 57,800 -7.30 -12.63 65,100 63,000 56,000 54,100 3,126,980,000
11/01/2022 66,000 -6.50 -9.85 72,500 70,000 62,000 52,700 3,478,200,000
10/01/2022 72,000 -9.80 -13.61 81,800 94,000 69,600 86,300 6,213,600,000
07/01/2022 78,900 5.00 6.34 73,900 84,800 76,000 205,700 16,229,730,000
06/01/2022 74,800 9.70 12.97 65,100 74,800 67,000 315,400 23,591,920,000
05/01/2022 66,000 3.90 5.91 62,100 66,200 63,000 67,900 4,481,400,000
04/01/2022 63,500 5.30 8.35 58,200 64,000 60,000 33,600 2,133,600,000
31/12/2021 57,300 7.70 13.44 57,300 65,000 56,000 24,100 1,380,930,000
30/12/2021 57,000 -1.30 -2.28 58,300 58,400 56,500 9,300 530,100,000
29/12/2021 59,900 -1.80 -3.01 61,700 61,000 56,100 21,200 1,269,880,000
22/12/2021 64,000 -0.80 -1.25 64,800 64,800 61,400 1,300 83,200,000
21/12/2021 65,300 0.30 0.46 65,000 66,000 63,000 18,400 1,201,520,000
20/12/2021 64,400 -2.90 -4.50 67,300 77,000 58,600 12,700 817,880,000
17/12/2021 66,900 0.00 ■■ 0.00 66,900 68,000 66,000 12,400 829,560,000
16/12/2021 66,500 2.30 3.46 64,200 68,000 65,900 19,200 1,276,800,000
15/12/2021 63,100 4.80 7.61 58,300 67,000 58,000 60,100 3,792,310,000
13/12/2021 57,000 0.90 1.58 56,100 58,400 57,000 3,300 188,100,000
10/12/2021 54,600 -4.60 -8.42 59,200 58,900 54,600 3,500 191,100,000
09/12/2021 58,800 1.50 2.55 57,300 60,000 56,500 11,900 699,720,000
08/12/2021 57,300 -57.30 -100.00 57,300 0 0 0 0
07/12/2021 57,300 2.30 4.01 55,000 57,300 57,300 1,500 85,950,000
06/12/2021 55,000 0.00 ■■ 0.00 55,000 55,200 54,900 21,000 1,155,000,000
03/12/2021 55,000 -0.20 -0.36 55,200 55,200 54,500 2,400 132,000,000
02/12/2021 55,000 -0.90 -1.64 55,900 55,900 55,000 4,800 264,000,000
01/12/2021 55,000 -1.80 -3.27 56,800 59,400 55,000 15,000 825,000,000
30/11/2021 55,000 1.30 2.36 53,700 61,000 49,000 23,300 1,281,500,000
29/11/2021 53,700 6.40 11.92 47,300 54,000 47,900 6,600 354,420,000
26/11/2021 47,700 -0.20 -0.42 47,900 47,800 47,000 1,700 81,090,000
25/11/2021 47,900 1.10 2.30 46,800 47,900 47,900 100 4,790,000
24/11/2021 46,800 -46.80 -100.00 46,800 0 0 0 0
23/11/2021 46,800 1.80 3.85 45,000 46,800 46,800 100 4,680,000
22/11/2021 45,000 -2.80 -6.22 47,800 45,000 45,000 1,000 45,000,000
19/11/2021 47,800 1.90 3.97 45,900 47,800 47,800 1,000 47,800,000
18/11/2021 45,100 -0.90 -2.00 46,000 46,000 45,100 2,300 103,730,000
17/11/2021 46,000 -1.80 -3.91 47,800 46,100 46,000 1,500 69,000,000
16/11/2021 47,800 1.80 3.77 46,000 47,900 47,800 300 14,340,000
15/11/2021 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 3,000 138,000,000
12/11/2021 47,800 1.80 3.77 46,000 47,800 45,100 4,400 210,320,000
11/11/2021 46,500 -1.50 -3.23 48,000 46,500 46,000 1,100 51,150,000
10/11/2021 48,000 1.00 2.08 47,000 48,000 48,000 1,000 48,000,000
09/11/2021 47,000 1.30 2.77 45,700 47,000 47,000 200 9,400,000
08/11/2021 45,000 -3.80 -8.44 48,800 48,500 45,000 3,200 144,000,000
05/11/2021 48,800 -48.80 -100.00 48,800 0 0 0 0
04/11/2021 48,800 3.70 7.58 45,100 48,800 48,800 10 488,000
03/11/2021 45,100 -45.10 -100.00 45,100 0 0 0 0
02/11/2021 45,100 -3.20 -7.10 48,300 45,100 45,100 100 4,510,000
01/11/2021 48,300 0.00 ■■ 0.00 48,300 48,300 48,300 200 9,660,000
29/10/2021 48,400 -48.30 -99.79 48,300 0 0 0 0
28/10/2021 48,400 -48.30 -99.79 48,300 0 0 0 0
26/10/2021 48,400 -48.30 -99.79 48,300 0 0 0 0
25/10/2021 48,400 0.00 ■■ 0.00 48,400 48,400 48,000 2,400 116,160,000
22/10/2021 49,000 1.00 2.04 48,000 49,000 47,000 2,100 102,900,000
21/10/2021 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,400 67,200,000
20/10/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
19/10/2021 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,700 81,600,000
18/10/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
15/10/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
14/10/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
13/10/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
12/10/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
11/10/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
08/10/2021 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,300 110,400,000
06/10/2021 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,500 120,000,000
05/10/2021 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,200 57,600,000
04/10/2021 48,000 0.00 ■■ 0.00 48,100 48,000 48,000 1,700 81,600,000
01/10/2021 48,000 -0.10 -0.21 48,100 48,100 48,000 2,500 120,000,000
30/09/2021 49,200 1.20 2.44 48,000 49,200 48,000 2,200 108,240,000
29/09/2021 48,000 1.00 2.08 47,000 48,000 48,000 1,700 81,600,000
28/09/2021 47,000 0.10 0.21 46,900 47,000 46,900 2,000 94,000,000
27/09/2021 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 1,000 46,900,000
24/09/2021 46,900 -46.90 -100.00 46,900 0 0 0 0
23/09/2021 46,900 -46.90 -100.00 46,900 0 0 0 0
22/09/2021 46,900 -0.60 -1.28 47,500 46,900 46,900 800 37,520,000
21/09/2021 47,500 -47.50 -100.00 47,500 0 0 0 0
20/09/2021 47,500 -47.50 -100.00 47,500 0 0 0 0
17/09/2021 47,500 -47.50 -100.00 47,500 0 0 0 0
16/09/2021 47,500 -47.50 -100.00 47,500 0 0 0 0
15/09/2021 47,500 -47.50 -100.00 47,500 0 0 0 0
14/09/2021 47,500 -47.50 -100.00 47,500 0 0 0 0
13/09/2021 47,500 -0.40 -0.84 47,900 47,500 47,500 500 23,750,000
10/09/2021 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 300 14,370,000
09/09/2021 47,900 -47.90 -100.00 47,900 0 0 0 0
08/09/2021 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 100 4,790,000
07/09/2021 47,900 0.00 ■■ 0.00 47,900 47,900 47,900 300 14,370,000
06/09/2021 47,900 -8.30 -17.33 56,200 48,000 47,800 2,500 119,750,000
01/09/2021 55,000 5.10 9.27 49,900 57,300 55,000 200 11,000,000
31/08/2021 49,900 -49.90 -100.00 49,900 0 0 0 0
30/08/2021 49,900 1.90 3.81 48,000 49,900 49,500 2,400 119,760,000
27/08/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
26/08/2021 48,000 1.00 2.08 47,000 48,000 48,000 600 28,800,000
25/08/2021 47,000 -47.00 -100.00 47,000 0 0 0 0
24/08/2021 47,000 -47.00 -100.00 47,000 0 0 0 0
23/08/2021 47,000 -47.00 -100.00 47,000 0 0 0 0
20/08/2021 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,400 65,800,000
19/08/2021 47,000 -47.00 -100.00 47,000 0 0 0 0
18/08/2021 47,000 -1.00 -2.13 48,000 47,000 47,000 200 9,400,000
17/08/2021 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 5,000 240,000,000
16/08/2021 48,000 0.60 1.25 47,400 48,000 48,000 5,300 254,400,000
13/08/2021 45,500 -2.10 -4.62 47,600 47,700 45,000 1,600 72,800,000
12/08/2021 47,600 -0.40 -0.84 48,000 47,600 47,600 900 42,840,000
11/08/2021 48,000 0.10 0.21 47,900 48,000 48,000 5,000 240,000,000
10/08/2021 47,500 -0.70 -1.47 48,200 48,000 47,100 5,900 280,250,000
09/08/2021 48,200 -2.80 -5.81 51,000 48,200 48,200 900 43,380,000
06/08/2021 51,000 2.20 4.31 48,800 51,000 51,000 1,500 76,500,000
05/08/2021 48,500 -0.50 -1.03 49,000 49,000 48,500 200 9,700,000
04/08/2021 48,000 0.00 ■■ 0.00 48,000 51,000 48,000 1,500 72,000,000
03/08/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
02/08/2021 48,000 -48.00 -100.00 48,000 0 0 0 0
30/07/2021 48,000 -4.10 -8.54 52,100 48,000 48,000 1,200 57,600,000
29/07/2021 53,000 2.30 4.34 50,700 53,000 51,000 5,600 296,800,000
28/07/2021 51,000 0.30 0.59 50,700 52,000 50,000 27,600 1,407,600,000
27/07/2021 52,000 4.20 8.08 47,800 52,000 50,000 22,300 1,159,600,000
26/07/2021 50,000 5.60 11.20 43,400 51,000 44,000 15,000 750,000,000
23/07/2021 45,000 1.60 3.56 43,400 45,000 43,000 18,700 841,500,000
22/07/2021 44,000 1.00 2.27 43,000 44,400 42,300 3,400 149,600,000
21/07/2021 49,000 6.20 12.65 42,800 49,000 42,300 3,800 186,200,000
20/07/2021 42,800 0.20 0.47 42,600 43,000 42,300 4,000 171,200,000
19/07/2021 43,000 1.30 3.02 41,700 43,000 40,000 1,800 77,400,000
16/07/2021 43,000 3.00 6.98 40,000 43,000 40,000 1,500 64,500,000
15/07/2021 40,000 -40.00 -100.00 40,000 0 0 0 0
14/07/2021 40,000 -40.00 -100.00 40,000 0 0 0 0
13/07/2021 40,000 -40.00 -100.00 40,000 0 0 0 0
12/07/2021 40,000 -40.00 -100.00 40,000 0 0 0 0
09/07/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 800 32,000,000
08/07/2021 40,000 -40.00 -100.00 40,000 0 0 0 0
07/07/2021 40,000 -40.00 -100.00 40,000 0 0 0 0
06/07/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10,600 424,000,000
05/07/2021 40,000 -1.00 -2.50 41,000 40,000 40,000 400 16,000,000
02/07/2021 41,000 -41.00 -100.00 41,000 0 0 0 0
01/07/2021 41,000 -41.00 -100.00 41,000 0 0 0 0
30/06/2021 41,000 1.90 4.63 39,100 41,000 41,000 100 4,100,000
29/06/2021 40,000 -1.40 -3.50 41,400 40,000 38,100 200 8,000,000
28/06/2021 35,600 -4.20 -11.80 39,800 45,600 35,600 300 10,680,000
25/06/2021 39,800 0.10 0.25 39,700 39,800 39,800 100 3,980,000
24/06/2021 41,700 -39.70 -95.20 39,700 0 0 0 0
23/06/2021 41,700 -0.20 -0.48 41,900 41,700 37,700 200 8,340,000
22/06/2021 41,900 0.90 2.15 41,000 41,900 41,900 100 4,190,000
21/06/2021 42,000 -41.00 -97.62 41,000 0 0 0 0
18/06/2021 42,000 -41.00 -97.62 41,000 0 0 0 0
17/06/2021 42,000 0.60 1.43 41,400 42,000 40,000 300 12,600,000
16/06/2021 41,500 -41.40 -99.76 41,400 0 0 0 0
15/06/2021 41,500 1.00 2.41 40,500 41,500 40,500 1,800 74,700,000
14/06/2021 40,500 2.50 6.17 38,000 40,500 40,500 500 20,250,000
11/06/2021 42,800 -0.10 -0.23 42,900 42,900 42,800 2,900 124,120,000
10/06/2021 42,500 1.90 4.47 40,600 43,500 40,600 2,100 89,250,000
09/06/2021 40,600 -1.70 -4.19 42,300 40,700 40,600 300 12,180,000
08/06/2021 42,100 -42.30 -100.48 42,300 0 0 0 0
07/06/2021 42,100 0.10 0.24 42,000 42,500 42,100 1,000 42,100,000
04/06/2021 42,000 1.50 3.57 40,500 43,000 42,000 2,800 117,600,000
03/06/2021 40,500 -40.50 -100.00 40,500 0 0 0 0
02/06/2021 40,500 -40.50 -100.00 40,500 0 0 0 0
01/06/2021 40,500 -1.90 -4.69 42,400 40,500 40,500 100 4,050,000
31/05/2021 42,300 -0.30 -0.71 40,600 42,500 42,000 3,200 135,360,000
28/05/2021 42,400 1.80 4.25 40,600 42,700 42,400 200 8,480,000
27/05/2021 40,600 -40.60 -100.00 40,600 0 0 0 0
26/05/2021 40,600 -40.60 -100.00 40,600 0 0 0 0
25/05/2021 40,600 -40.60 -100.00 40,600 0 0 0 0
24/05/2021 40,600 -1.40 -3.45 42,000 40,600 40,600 200 8,120,000
21/05/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
20/05/2021 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 1,800 75,600,000
19/05/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
18/05/2021 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 700 29,400,000
17/05/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
14/05/2021 42,000 -0.50 -1.19 42,500 42,100 42,000 1,000 42,000,000
13/05/2021 42,500 0.50 1.18 42,000 42,500 42,500 200 8,500,000
12/05/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 600 25,200,000
11/05/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
10/05/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,200 50,400,000
07/05/2021 42,000 -0.60 -1.43 42,600 42,000 42,000 500 21,000,000
06/05/2021 42,800 0.80 1.87 42,000 43,000 42,000 3,000 128,400,000
05/05/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100 4,200,000
29/04/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
28/04/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
27/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100 4,200,000
26/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 300 12,600,000
23/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 500 21,000,000
22/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 500 21,000,000
20/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 200 8,400,000
19/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,300 54,600,000
16/04/2021 42,000 -0.50 -1.19 42,500 42,000 42,000 200 8,400,000
15/04/2021 42,500 0.50 1.18 42,000 42,500 42,500 1,000 42,500,000
14/04/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
13/04/2021 42,000 -0.50 -1.19 42,500 42,000 42,000 1,600 67,200,000
12/04/2021 42,500 0.50 1.18 42,000 42,500 42,300 1,100 46,750,000
09/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,600 67,200,000
08/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 500 21,000,000
07/04/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
06/04/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
05/04/2021 42,000 1.00 2.38 42,000 42,000 42,000 5,400 226,800,000
02/04/2021 42,000 0.00 ■■ 0.00 42,000 42,000 40,000 2,200 92,400,000
01/04/2021 42,000 -42.00 -100.00 42,000 0 0 0 0
31/03/2021 42,000 1.90 4.52 40,100 42,000 42,000 500 21,000,000
30/03/2021 43,000 2.20 5.12 40,800 43,000 37,200 200 8,600,000
29/03/2021 41,000 0.00 ■■ 0.00 41,000 42,800 38,000 700 28,700,000
26/03/2021 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 500 20,500,000
25/03/2021 41,000 -41.00 -100.00 41,000 0 0 0 0
24/03/2021 41,000 0.50 1.22 40,500 41,000 41,000 600 24,600,000
23/03/2021 40,500 -40.50 -100.00 40,500 0 0 0 0
22/03/2021 40,500 -40.50 -100.00 40,500 0 0 0 0
19/03/2021 40,500 0.90 2.22 39,600 40,500 40,500 100 4,050,000
18/03/2021 39,500 -39.60 -100.25 39,600 0 0 0 0
17/03/2021 39,500 -0.30 -0.76 39,800 40,000 39,500 2,300 90,850,000
16/03/2021 39,600 -39.80 -100.51 39,800 0 0 0 0
15/03/2021 39,600 -0.50 -1.26 40,100 40,000 39,600 1,000 39,600,000
12/03/2021 40,400 0.00 ■■ 0.00 40,400 40,400 40,000 1,300 52,520,000
11/03/2021 41,000 2.30 5.61 38,700 41,000 40,000 700 28,700,000
10/03/2021 38,100 -38.70 -101.57 38,700 0 0 0 0
09/03/2021 38,100 -38.70 -101.57 38,700 0 0 0 0
08/03/2021 38,100 -38.70 -101.57 38,700 0 0 0 0
05/03/2021 38,100 -1.90 -4.99 40,000 40,800 38,000 700 26,670,000
04/03/2021 40,000 -40.00 -100.00 40,000 0 0 0 0
03/03/2021 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 100 4,000,000
02/03/2021 40,000 0.10 0.25 39,900 40,000 40,000 200 8,000,000
01/03/2021 39,900 -0.10 -0.25 40,000 40,000 39,900 600 23,940,000
26/02/2021 40,000 -0.70 -1.75 40,700 40,000 40,000 100 4,000,000
25/02/2021 40,700 -40.70 -100.00 40,700 0 0 0 0
24/02/2021 40,700 -0.10 -0.25 40,800 40,700 40,700 100 4,070,000
23/02/2021 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 100 4,080,000
22/02/2021 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 100 4,080,000
18/02/2021 40,800 -40.80 -100.00 40,800 0 0 0 0
17/02/2021 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 100 4,080,000
09/02/2021 40,800 -40.80 -100.00 40,800 0 0 0 0
08/02/2021 40,800 -40.80 -100.00 40,300 0 0 0 0
05/02/2021 40,800 0.50 1.23 40,300 40,800 40,800 100 4,080,000
04/01/2021 40,500 -0.40 -0.99 40,900 40,500 40,500 700 28,350,000
31/12/2020 41,500 0.70 1.69 40,800 41,500 40,000 500 20,750,000
30/12/2020 40,800 -40.80 -100.00 40,800 0 0 0 0
28/12/2020 40,800 -40.80 -100.00 40,800 0 0 0 0
27/12/2020 40,800 0.80 1.96 40,000 40,800 40,800 10 408,000
25/12/2020 40,800 0.80 1.96 40,000 40,800 40,800 10 408,000
24/12/2020 40,000 -0.50 -1.25 40,500 40,000 40,000 50 2,000,000
23/12/2020 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 100 4,050,000
21/12/2020 40,500 0.30 0.74 40,200 40,500 40,500 100 4,050,000
20/12/2020 40,500 0.30 0.74 40,200 40,500 40,500 100 4,050,000
18/12/2020 40,500 0.30 0.74 40,200 40,500 40,500 100 4,050,000
17/12/2020 40,000 -0.50 -1.25 40,500 40,500 40,000 680 27,200,000
16/12/2020 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 30 1,215,000
15/12/2020 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 110 4,455,000
14/12/2020 41,000 1.00 2.44 40,000 41,000 40,000 200 8,200,000
13/12/2020 41,000 1.00 2.44 40,000 41,000 40,000 200 8,200,000
11/12/2020 41,000 1.00 2.44 40,000 41,000 40,000 200 8,200,000
10/12/2020 40,000 -1.30 -3.25 41,300 40,000 40,000 100 4,000,000
09/12/2020 41,000 -41.30 -100.73 41,300 0 0 0 0
08/12/2020 41,000 -41.30 -100.73 41,300 0 0 0 0
07/12/2020 41,000 -0.40 -0.98 41,400 41,500 41,000 150 6,150,000
04/12/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 100 4,100,000
03/12/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 80 3,280,000
02/12/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 20 820,000
01/12/2020 41,000 -0.20 -0.49 41,200 41,000 40,900 150 6,150,000
30/11/2020 41,000 -0.20 -0.49 41,200 41,000 40,900 1,500 61,500,000
27/11/2020 41,200 2.50 6.07 38,700 41,200 41,200 400 16,480,000
26/11/2020 41,900 4.80 11.46 37,100 41,900 38,000 600 25,140,000
25/11/2020 37,100 -37.10 -100.00 37,100 0 0 0 0
24/11/2020 37,100 -4.90 -13.21 42,000 37,100 37,100 1,100 40,810,000
23/11/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
20/11/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
19/11/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
18/11/2020 42,000 1.20 2.86 40,800 42,000 42,000 10 420,000
17/11/2020 40,000 -2.00 -5.00 42,000 42,000 40,000 800 32,000,000
16/11/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
13/11/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 20 840,000
12/11/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 70 2,940,000
11/11/2020 42,000 0.30 0.71 41,700 42,000 42,000 100 4,200,000
10/11/2020 41,900 -41.70 -99.52 41,700 0 0 0 0
09/11/2020 41,900 -41.70 -99.52 41,700 0 0 0 0
06/11/2020 41,900 -41.70 -99.52 41,700 0 0 0 0
05/11/2020 41,900 -0.10 -0.24 42,000 41,900 41,500 400 16,760,000
04/11/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
03/11/2020 42,000 0.40 0.95 41,600 42,000 42,000 10 420,000
02/11/2020 42,000 -41.60 -99.05 41,600 0 0 0 0
30/10/2020 42,000 -41.60 -99.05 41,600 0 0 0 0
29/10/2020 42,000 -41.60 -99.05 41,600 0 0 0 0
28/10/2020 42,000 -41.60 -99.05 41,600 0 0 0 0
27/10/2020 42,000 -41.60 -99.05 41,600 0 0 0 0
26/10/2020 42,000 0.90 2.14 41,100 42,000 41,500 600 25,200,000
23/10/2020 41,000 -1.00 -2.44 42,000 42,000 41,000 200 8,200,000
22/10/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
21/10/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
20/10/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
19/10/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
16/10/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
15/10/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 300 12,600,000
14/10/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
13/10/2020 42,000 -0.30 -0.71 42,300 42,000 42,000 100 4,200,000
12/10/2020 43,000 -42.30 -98.37 42,300 0 0 0 0
09/10/2020 43,000 1.00 2.33 42,000 43,000 42,000 3,000 129,000,000
07/10/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
05/10/2020 42,000 0.30 0.71 41,700 42,000 42,000 1,000 42,000,000
02/10/2020 40,000 -41.70 -104.25 41,700 0 0 0 0
01/10/2020 40,000 -41.70 -104.25 41,700 0 0 0 0
30/09/2020 40,000 3.00 7.50 37,000 42,500 40,000 30 1,200,000
29/09/2020 37,000 -4.90 -13.24 41,900 37,000 37,000 50 1,850,000
28/09/2020 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 300 12,570,000
25/09/2020 41,900 -41.90 -100.00 41,900 0 0 0 0
24/09/2020 41,900 -41.90 -100.00 41,900 0 0 0 0
23/09/2020 41,900 -41.90 -100.00 41,900 0 0 0 0
22/09/2020 41,900 -0.10 -0.24 42,000 41,900 41,900 10 419,000
21/09/2020 42,000 2.80 6.67 39,200 42,000 42,000 300 12,600,000
18/09/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
17/09/2020 39,200 -39.20 -100.00 39,200 0 0 0 0
16/09/2020 39,200 0.50 1.28 38,700 39,200 39,200 100 3,920,000
15/09/2020 38,700 -38.70 -100.00 38,700 0 0 0 0
14/09/2020 38,700 -4.30 -11.11 43,000 38,700 38,700 10 387,000
11/09/2020 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,000 43,000,000
10/09/2020 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 160 6,880,000
09/09/2020 43,000 -0.50 -1.16 43,500 43,000 43,000 300 12,900,000
08/09/2020 43,500 -43.50 -100.00 43,500 0 0 0 0
07/09/2020 43,500 -43.50 -100.00 43,500 0 0 0 0
04/09/2020 43,500 -43.50 -100.00 43,500 0 0 0 0
03/09/2020 43,500 0.50 1.15 43,000 43,500 43,500 60 2,610,000
01/09/2020 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 70 3,010,000
31/08/2020 43,000 -43.00 -100.00 43,000 0 0 0 0
28/08/2020 43,000 1.00 2.33 42,000 43,000 43,000 1,000 43,000,000
27/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
26/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
25/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
24/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
21/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
20/08/2020 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 2,400 100,800,000
19/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
18/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
17/08/2020 42,000 -42.00 -100.00 42,000 0 0 0 0
14/08/2020 42,000 -0.50 -1.19 42,500 42,000 42,000 100 4,200,000
13/08/2020 42,400 -0.10 -0.24 42,500 42,500 42,400 110 4,664,000
12/08/2020 42,500 -0.20 -0.47 42,700 42,500 42,500 130 5,525,000
11/08/2020 43,000 -42.70 -99.30 42,700 0 0 0 0
10/08/2020 43,000 -42.70 -99.30 42,700 0 0 0 0
07/08/2020 43,000 -42.70 -99.30 42,700 0 0 0 0
06/08/2020 43,000 0.50 1.16 42,500 43,000 42,500 170 7,310,000
05/08/2020 42,500 -0.40 -0.94 42,900 42,500 42,500 50 2,125,000
04/08/2020 42,500 -0.50 -1.18 43,000 43,000 42,500 120 5,100,000
03/08/2020 43,000 -0.20 -0.47 43,200 43,000 43,000 700 30,100,000
31/07/2020 42,600 -1.50 -3.52 44,100 43,500 42,600 30 1,278,000
30/07/2020 44,900 2.90 6.46 42,000 44,900 42,500 300 13,470,000
29/07/2020 42,000 -1.00 -2.38 43,000 42,000 42,000 10 420,000
28/07/2020 43,000 1.00 2.33 42,000 43,000 43,000 10 430,000
27/07/2020 42,000 -2.30 -5.48 44,300 42,000 42,000 1,600 67,200,000
24/07/2020 44,000 -1.00 -2.27 45,000 44,400 44,000 50 2,200,000
23/07/2020 44,900 -45.00 -100.22 45,000 0 0 0 0
22/07/2020 44,900 -45.00 -100.22 45,000 0 0 0 0
21/07/2020 44,900 -0.10 -0.22 45,000 45,000 44,900 90 4,041,000
20/07/2020 45,000 -1.00 -2.22 46,000 45,000 45,000 230 10,350,000
17/07/2020 46,000 -46.00 -100.00 46,000 0 0 0 0
16/07/2020 46,000 -46.00 -100.00 46,000 0 0 0 0
15/07/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 30 1,380,000
14/07/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 400 18,400,000
13/07/2020 46,000 -3.80 -8.26 49,800 46,000 45,900 60 2,760,000
10/07/2020 49,800 -49.80 -100.00 49,800 0 0 0 0
09/07/2020 49,800 -49.80 -100.00 49,800 0 0 0 0
08/07/2020 49,800 -49.80 -100.00 49,800 0 0 0 0
07/07/2020 49,800 -49.80 -100.00 49,800 0 0 0 0
06/07/2020 49,800 -49.80 -100.00 49,800 0 0 0 0
03/07/2020 49,800 -49.80 -100.00 49,800 0 0 0 0
02/07/2020 49,800 -49.80 -100.00 49,800 0 0 0 0
01/07/2020 49,800 -49.80 -100.00 46,000 0 0 0 0
30/06/2020 49,800 3.80 7.63 46,000 49,800 49,800 10 498,000
29/06/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
26/06/2020 46,000 -46.00 -100.00 46,000 0 0 0 0
25/06/2020 46,000 1.00 2.17 45,000 46,000 46,000 200 9,200,000
24/06/2020 45,000 -45.00 -100.00 45,000 0 0 0 0
23/06/2020 45,000 -5.50 -12.22 50,500 45,000 45,000 3,500 157,500,000
22/06/2020 50,500 -50.50 -100.00 50,500 0 0 0 0
19/06/2020 50,500 3.50 6.93 47,000 50,500 50,500 100 5,050,000
18/06/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 110 5,170,000
16/06/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 20 940,000
15/06/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 50 2,350,000
12/06/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 20 940,000
11/06/2020 47,000 -47.00 -100.00 47,000 0 0 0 0
10/06/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 30 1,410,000
09/06/2020 47,000 -6.00 -12.77 53,000 47,000 47,000 10 470,000
08/06/2020 53,000 4.30 8.11 48,700 53,000 53,000 2,000 106,000,000
05/06/2020 47,000 -48.70 -103.62 48,700 0 0 0 0
04/06/2020 47,000 1.00 2.13 46,000 49,400 47,000 180 8,460,000
03/06/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 20 920,000
02/06/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
01/06/2020 46,000 2.00 4.35 44,000 46,000 46,000 10 460,000
31/05/2020 44,000 0.20 0.45 43,800 44,000 44,000 10 440,000
29/05/2020 44,000 0.20 0.45 43,800 44,000 44,000 10 440,000
28/05/2020 43,800 -7.30 -16.67 51,100 43,800 43,800 10 438,000
27/05/2020 51,500 6.20 12.04 45,300 51,500 46,000 600 30,900,000
26/05/2020 45,500 0.50 1.10 45,000 45,500 41,500 770 35,035,000
25/05/2020 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 210 9,450,000
24/05/2020 45,000 -1.90 -4.22 46,900 45,000 45,000 30 1,350,000
22/05/2020 45,000 -1.90 -4.22 46,900 45,000 45,000 30 1,350,000
21/05/2020 46,900 -46.90 -100.00 46,900 0 0 0 0
20/05/2020 46,900 2.60 5.54 44,300 46,900 46,900 10 469,000
19/05/2020 44,500 -0.10 -0.22 44,600 44,500 44,000 40 1,780,000
18/05/2020 44,500 -0.10 -0.22 44,600 44,500 44,000 40 1,780,000
17/05/2020 44,500 -1.50 -3.37 46,000 45,000 43,500 180 8,010,000
15/05/2020 44,500 -1.50 -3.37 46,000 45,000 43,500 180 8,010,000
14/05/2020 46,000 0.80 1.74 45,200 46,000 46,000 10 460,000
13/05/2020 46,500 -0.90 -1.94 47,400 47,000 46,500 80 3,720,000
12/05/2020 47,400 0.00 ■■ 0.00 47,400 47,400 47,300 20 948,000
11/05/2020 47,500 2.50 5.26 45,000 47,500 47,400 110 5,225,000
08/05/2020 47,000 0.00 ■■ 0.00 47,000 47,000 44,200 210 9,870,000
07/05/2020 47,000 0.00 ■■ 0.00 47,000 47,000 44,200 210 9,870,000
06/05/2020 47,000 -2.40 -5.11 49,400 47,000 47,000 10 470,000
05/05/2020 48,000 -49.40 -102.92 49,400 0 0 0 0
01/05/2020 48,000 -2.20 -4.58 50,200 50,500 46,300 320 15,360,000
30/04/2020 48,000 -2.20 -4.58 50,200 50,500 46,300 320 15,360,000
29/04/2020 48,000 -2.20 -4.58 50,200 50,500 46,300 320 15,360,000
27/04/2020 47,500 0.00 ■■ 0.00 47,500 51,800 47,500 80 3,800,000
26/04/2020 47,500 0.00 ■■ 0.00 47,500 51,800 47,500 80 3,800,000
24/04/2020 47,500 0.00 ■■ 0.00 47,500 51,800 47,500 80 3,800,000
23/04/2020 47,500 -0.10 -0.21 47,600 47,600 47,500 50 2,375,000
22/04/2020 47,600 -0.10 -0.21 47,700 47,600 47,600 20 952,000
21/04/2020 47,600 0.00 ■■ 0.00 47,600 47,800 47,600 40 1,904,000
20/04/2020 47,900 0.70 1.46 47,200 47,900 47,500 90 4,311,000
19/04/2020 47,000 -0.90 -1.91 47,900 47,200 47,000 150 7,050,000
17/04/2020 47,000 -0.90 -1.91 47,900 47,200 47,000 150 7,050,000
16/04/2020 47,900 -47.90 -100.00 47,900 0 0 0 0
15/04/2020 47,900 2.90 6.05 45,000 47,900 47,900 50 2,395,000
14/04/2020 45,000 -1.90 -4.22 46,900 45,000 45,000 40 1,800,000
13/04/2020 48,000 -4.30 -8.96 52,300 48,000 44,600 30 1,440,000
12/04/2020 52,300 4.30 8.22 48,000 52,300 52,300 30 1,569,000
10/04/2020 52,300 4.30 8.22 48,000 52,300 52,300 30 1,569,000
09/04/2020 48,000 -1.80 -3.75 49,800 48,000 47,900 70 3,360,000
08/04/2020 49,800 -0.10 -0.20 49,900 49,800 49,800 10 498,000
07/04/2020 49,800 -0.10 -0.20 49,900 49,800 49,800 10 498,000
06/04/2020 49,800 -3.00 -6.02 52,800 49,900 49,800 20 996,000
03/04/2020 52,800 3.60 6.82 49,200 52,800 52,800 10 528,000
02/04/2020 52,800 3.60 6.82 49,200 52,800 52,800 10 528,000
01/04/2020 52,800 3.60 6.82 49,200 52,800 52,800 10 528,000
31/03/2020 40,800 -7.00 -17.16 47,800 52,600 40,800 300 12,240,000
30/03/2020 47,100 -7.90 -16.77 55,000 50,000 47,100 80 3,768,000
29/03/2020 55,000 3.90 7.09 51,100 55,000 55,000 20 1,100,000
27/03/2020 55,000 3.90 7.09 51,100 55,000 55,000 20 1,100,000
26/03/2020 50,900 5.90 11.59 45,000 51,300 50,900 40 2,036,000
25/03/2020 45,000 -3.00 -6.67 48,000 45,000 45,000 220 9,900,000
24/03/2020 48,000 0.30 0.63 47,700 48,000 48,000 200 9,600,000
23/03/2020 47,100 -7.90 -16.77 55,000 48,000 47,100 30 1,413,000
22/03/2020 55,000 -3.30 -6.00 58,300 55,000 54,900 1,010 55,550,000
20/03/2020 55,000 -3.30 -6.00 58,300 55,000 54,900 1,010 55,550,000
19/03/2020 58,300 -58.30 -100.00 58,300 0 0 0 0
18/03/2020 58,300 -10.20 -17.50 68,500 58,300 58,300 10 583,000
17/03/2020 68,500 -68.50 -100.00 68,500 0 0 0 0
16/03/2020 68,500 -68.50 -100.00 68,500 0 0 0 0
13/03/2020 68,500 -68.50 -100.00 68,500 0 0 0 0
12/03/2020 68,500 -68.50 -100.00 68,500 0 0 0 0
11/03/2020 68,500 6.70 9.78 61,800 68,500 68,500 800 54,800,000
10/03/2020 61,800 4.80 7.77 57,000 61,800 61,800 50 3,090,000
09/03/2020 52,100 -8.90 -17.08 61,000 61,800 52,100 20 1,042,000
06/03/2020 61,000 7.60 12.46 53,400 61,000 61,000 90 5,490,000
05/03/2020 53,400 -9.40 -17.60 62,800 53,400 53,400 100 5,340,000
02/03/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
27/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
25/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
24/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
21/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
19/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
17/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
14/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
13/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
11/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
10/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
07/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
05/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
04/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
03/02/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
02/02/2020 62,800 1.60 2.55 61,200 62,800 62,800 10 628,000
31/01/2020 62,800 1.60 2.55 61,200 62,800 62,800 10 628,000
30/01/2020 61,900 -0.90 -1.45 62,800 61,900 53,400 130 8,047,000
21/01/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
20/01/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
17/01/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
16/01/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
15/01/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
13/01/2020 62,800 -62.80 -100.00 62,800 0 0 0 0
09/01/2020 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 10 628,000
08/01/2020 62,800 -2.00 -3.18 64,800 62,800 62,800 600 37,680,000
07/01/2020 64,800 1.00 1.54 63,800 64,800 64,800 50 3,240,000
06/01/2020 59,500 -10.50 -17.65 70,000 74,500 59,500 140 8,330,000
03/01/2020 70,000 9.00 12.86 61,000 70,000 70,000 60 4,200,000
02/01/2020 61,000 7.40 12.13 53,600 61,000 61,000 70 4,270,000
31/12/2019 56,000 2.40 4.29 53,600 56,000 50,000 4,400 246,400,000
30/12/2019 54,000 -53.60 -99.26 53,600 0 0 0 0
27/12/2019 54,000 5.90 10.93 48,100 54,000 53,000 2,000 108,000,000
26/12/2019 52,900 1.80 3.40 51,100 52,900 43,600 900 47,610,000
25/12/2019 45,500 -8.00 -17.58 53,500 53,000 45,500 40 1,820,000
24/12/2019 53,300 5.70 10.69 47,600 54,000 53,300 40 2,132,000
23/12/2019 48,900 4.70 9.61 44,200 49,000 44,500 150 7,335,000
20/12/2019 46,800 1.90 4.06 44,900 46,800 43,000 410 19,188,000
19/12/2019 44,900 -44.90 -100.00 44,900 0 0 0 0
18/12/2019 44,900 0.80 1.78 44,100 44,900 44,900 100 4,490,000
17/12/2019 44,800 -0.50 -1.12 45,300 44,800 44,000 290 12,992,000
16/12/2019 42,500 0.30 0.71 42,200 48,400 42,500 1,900 80,750,000
13/12/2019 42,200 -3.50 -8.29 45,700 42,200 42,200 1,800 75,960,000
12/12/2019 44,100 0.10 0.23 44,000 46,900 44,100 140 6,174,000
11/12/2019 44,000 -2.90 -6.59 46,900 44,000 44,000 50 2,200,000
10/12/2019 46,900 -46.90 -100.00 46,900 0 0 0 0
09/12/2019 46,900 -46.90 -100.00 46,900 0 0 0 0
06/12/2019 46,900 2.60 5.54 44,300 46,900 46,900 70 3,283,000
05/12/2019 46,900 1.60 3.41 45,300 46,900 43,900 70 3,283,000
04/12/2019 45,300 3.30 7.28 42,000 45,300 45,200 700 31,710,000
03/12/2019 42,000 -4.30 -10.24 46,300 42,000 42,000 10 420,000
02/12/2019 46,300 4.10 8.86 42,200 46,300 46,300 500 23,150,000
29/11/2019 42,200 -4.60 -10.90 46,800 42,200 42,200 100 4,220,000
28/11/2019 46,800 -46.80 -100.00 46,800 0 0 0 0
27/11/2019 46,800 -46.80 -100.00 46,800 0 0 0 0
26/11/2019 46,800 3.00 6.41 43,800 46,800 46,800 600 28,080,000
25/11/2019 44,000 -3.50 -7.95 47,500 47,200 43,000 170 7,480,000
22/11/2019 47,900 3.90 8.14 44,000 47,900 46,300 700 33,530,000
21/11/2019 44,000 -2.90 -6.59 46,900 44,000 44,000 600 26,400,000
20/11/2019 46,500 -46.90 -100.86 46,900 0 0 0 0
19/11/2019 46,500 -46.90 -100.86 46,900 0 0 0 0
18/11/2019 46,500 -46.90 -100.86 46,900 0 0 0 0
15/11/2019 46,500 -46.90 -100.86 46,900 0 0 0 0
14/11/2019 46,500 -46.90 -100.86 46,900 0 0 0 0
13/11/2019 46,500 -0.40 -0.86 46,900 47,300 46,500 600 27,900,000
12/11/2019 46,900 -46.90 -100.00 46,900 0 0 0 0
11/11/2019 46,900 0.60 1.28 46,300 46,900 46,900 20 938,000
08/11/2019 46,300 -0.50 -1.08 46,800 46,300 46,300 150 6,945,000
07/11/2019 46,800 2.80 5.98 44,000 46,800 46,800 100 4,680,000
06/11/2019 44,000 -44.00 -100.00 44,000 0 0 0 0
05/11/2019 44,000 -2.20 -5.00 46,200 44,000 44,000 100 4,400,000
04/11/2019 46,200 2.20 4.76 44,000 46,200 46,200 100 4,620,000
01/11/2019 44,000 -0.30 -0.68 44,300 44,000 44,000 10 440,000
31/10/2019 42,200 -3.60 -8.53 45,800 46,400 42,200 200 8,440,000
30/10/2019 45,800 -45.80 -100.00 45,800 0 0 0 0
29/10/2019 45,800 4.40 9.61 41,400 45,800 45,800 10 458,000
28/10/2019 41,400 -3.90 -9.42 45,300 41,400 41,400 100 4,140,000
25/10/2019 46,600 -45.30 -97.21 45,300 0 0 0 0
24/10/2019 46,600 -45.30 -97.21 45,300 0 0 0 0
23/10/2019 46,600 3.30 7.08 43,300 46,600 44,000 20 932,000
22/10/2019 45,000 -43.30 -96.22 43,300 0 0 0 0
21/10/2019 45,000 -43.30 -96.22 43,300 0 0 0 0
18/10/2019 45,000 2.80 6.22 42,200 45,000 43,000 550 24,750,000
17/10/2019 42,000 0.00 ■■ 0.00 42,000 44,400 42,000 1,300 54,600,000
16/10/2019 42,000 -0.30 -0.71 42,300 42,000 42,000 50 2,100,000
15/10/2019 43,000 -42.30 -98.37 42,300 0 0 0 0
14/10/2019 43,000 -3.50 -8.14 46,500 43,000 40,700 370 15,910,000
11/10/2019 46,500 0.80 1.72 45,700 46,500 46,500 100 4,650,000
10/10/2019 45,000 -45.70 -101.56 45,700 0 0 0 0
09/10/2019 45,000 -45.70 -101.56 45,700 0 0 0 0
08/10/2019 45,000 -45.70 -101.56 45,700 0 0 0 0
07/10/2019 45,000 -1.40 -3.11 46,400 46,300 45,000 20 900,000
04/10/2019 46,400 2.80 6.03 43,600 46,400 46,400 10 464,000
03/10/2019 43,000 -43.60 -101.40 43,600 0 0 0 0
02/10/2019 43,000 -43.60 -101.40 43,600 0 0 0 0
01/10/2019 43,000 -4.30 -10.00 47,300 44,100 43,000 230 9,890,000
30/09/2019 49,500 5.00 10.10 44,500 49,500 45,000 610 30,195,000
27/09/2019 46,000 2.00 4.35 44,000 46,000 43,000 200 9,200,000
26/09/2019 50,000 0.50 1.00 49,500 50,000 43,500 2,700 135,000,000
25/09/2019 49,500 -49.50 -100.00 49,500 0 0 0 0
24/09/2019 49,500 5.00 10.10 44,500 49,500 49,500 10 495,000
23/09/2019 44,500 0.50 1.12 44,000 45,000 44,100 320 14,240,000
20/09/2019 49,000 5.00 10.20 44,000 49,000 43,000 160 7,840,000
19/09/2019 44,800 -3.00 -6.70 47,800 44,800 43,000 150 6,720,000
18/09/2019 48,900 -47.80 -97.75 47,800 0 0 0 0
17/09/2019 48,900 -47.80 -97.75 47,800 0 0 0 0
16/09/2019 48,900 -47.80 -97.75 47,800 0 0 0 0
13/09/2019 48,900 4.10 8.38 44,800 49,000 45,000 40 1,956,000
12/09/2019 44,800 2.80 6.25 42,000 44,800 44,800 100 4,480,000
11/09/2019 48,200 4.20 8.71 44,000 48,200 40,500 110 5,302,000
10/09/2019 48,700 -0.10 -0.21 48,800 48,700 43,000 60 2,922,000
09/09/2019 48,800 -48.80 -100.00 42,700 0 0 0 0
06/09/2019 48,800 6.10 12.50 42,700 48,800 48,800 100 4,880,000
05/09/2019 42,600 -42.70 -100.23 42,700 0 0 0 0
04/09/2019 42,600 -0.90 -2.11 43,500 42,700 42,600 50 2,130,000
03/09/2019 50,000 5.50 11.00 44,500 50,000 42,500 580 29,000,000
29/08/2019 49,100 5.20 10.59 43,900 49,400 43,900 270 13,257,000
28/08/2019 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 100 4,390,000
27/08/2019 43,900 -0.10 -0.23 44,000 43,900 43,900 20 878,000
23/08/2019 49,900 5.80 11.62 44,100 49,900 42,000 50 2,495,000
22/08/2019 52,800 2.80 5.30 50,000 52,800 43,200 290 15,312,000
16/08/2019 50,000 2.00 4.00 48,000 50,000 50,000 10 500,000
15/08/2019 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 50 2,400,000
14/08/2019 48,000 0.80 1.67 47,200 48,000 48,000 100 4,800,000
13/08/2019 47,100 -8.30 -17.62 55,400 47,200 47,100 20 942,000
09/08/2019 55,400 4.20 7.58 51,200 55,400 55,400 10 554,000
08/08/2019 46,200 -8.00 -17.32 54,200 54,200 46,200 160 7,392,000
31/07/2019 59,400 6.10 10.27 53,300 59,400 52,900 50 2,970,000
19/07/2019 53,300 6.90 12.95 46,400 53,300 53,300 10 533,000
17/07/2019 43,100 0.10 0.23 43,000 49,300 43,100 260 11,206,000
15/07/2019 42,000 -4.40 -10.48 46,400 44,000 42,000 20 840,000
12/07/2019 54,000 2.50 4.63 51,500 54,000 44,200 220 11,880,000
11/07/2019 53,800 7.00 13.01 46,800 53,800 49,400 100 5,380,000
10/07/2019 49,800 2.80 5.62 47,000 49,800 46,000 200 9,960,000
09/07/2019 47,000 -0.40 -0.85 47,400 47,000 47,000 10 470,000
05/07/2019 46,500 3.20 6.88 43,300 49,700 46,500 340 15,810,000
04/07/2019 42,900 -7.30 -17.02 50,200 46,000 42,900 200 8,580,000
03/07/2019 48,800 -8.60 -17.62 57,400 52,900 48,800 30 1,464,000
28/06/2019 62,500 8.10 12.96 54,400 62,500 47,100 1,340 83,750,000
27/06/2019 55,500 5.30 9.55 50,200 55,500 49,700 310 17,205,000
26/06/2019 50,500 0.50 0.99 50,000 50,500 50,000 80 4,040,000
25/06/2019 50,000 4.00 8.00 46,000 50,000 50,000 100 5,000,000
24/06/2019 54,400 3.40 6.25 51,000 54,400 43,600 60 3,264,000
21/06/2019 53,000 3.40 6.42 49,600 53,000 47,000 90 4,770,000
20/06/2019 49,900 4.20 8.42 45,700 49,900 49,000 290 14,471,000
19/06/2019 45,000 -6.60 -14.67 51,600 46,100 45,000 100 4,500,000
18/06/2019 45,000 -6.60 -14.67 51,600 46,100 45,000 100 4,500,000
17/06/2019 45,000 -2.00 -4.44 47,000 52,900 45,000 1,490 67,050,000
16/06/2019 48,900 3.90 7.98 45,000 48,900 46,000 30 1,467,000
14/06/2019 48,900 3.90 7.98 45,000 48,900 46,000 30 1,467,000
13/06/2019 45,000 -1.10 -2.44 46,100 45,000 44,900 100 4,500,000
10/06/2019 46,100 4.10 8.89 42,000 46,100 46,100 10 461,000
09/06/2019 46,100 4.10 8.89 42,000 46,100 46,100 10 461,000
07/06/2019 46,100 4.10 8.89 42,000 46,100 46,100 10 461,000
06/06/2019 42,000 -1.00 -2.38 43,000 42,500 42,000 150 6,300,000
05/06/2019 42,000 -1.00 -2.38 43,000 42,500 42,000 150 6,300,000
04/06/2019 43,000 -4.10 -9.53 47,100 43,100 43,000 150 6,450,000
03/06/2019 43,000 -4.10 -9.53 47,100 43,100 43,000 150 6,450,000
31/05/2019 47,100 -2.90 -6.16 50,000 47,100 47,100 10 471,000
30/05/2019 47,100 -2.90 -6.16 50,000 47,100 47,100 10 471,000
29/05/2019 50,000 3.00 6.00 47,000 50,000 50,000 240 12,000,000
28/05/2019 47,000 2.90 6.17 44,100 47,000 47,000 50 2,350,000
27/05/2019 44,100 0.10 0.23 44,000 44,100 44,100 10 441,000
24/05/2019 44,000 0.80 1.82 43,200 44,000 44,000 60 2,640,000
23/05/2019 44,000 0.80 1.82 43,200 44,000 44,000 60 2,640,000
22/05/2019 44,000 0.00 ■■ 0.00 44,000 44,000 43,000 60 2,640,000
21/05/2019 44,000 -0.70 -1.59 44,700 44,000 44,000 10 440,000
20/05/2019 44,500 -1.40 -3.15 45,900 44,900 44,500 20 890,000
19/05/2019 45,900 -1.30 -2.83 47,200 45,900 45,900 10 459,000
17/05/2019 45,900 -1.30 -2.83 47,200 45,900 45,900 10 459,000
13/05/2019 47,400 3.50 7.38 43,900 47,400 46,900 20 948,000
12/05/2019 47,400 3.50 7.38 43,900 47,400 46,900 20 948,000
10/05/2019 47,400 3.50 7.38 43,900 47,400 46,900 20 948,000
08/05/2019 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 50 2,195,000
07/05/2019 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 50 2,195,000
06/05/2019 42,000 -5.30 -12.62 47,300 47,000 42,000 350 14,700,000
02/05/2019 47,300 -8.30 -17.55 55,600 47,300 47,300 30 1,419,000
01/05/2019 47,300 -8.30 -17.55 55,600 47,300 47,300 30 1,419,000
30/04/2019 47,300 -8.30 -17.55 55,600 47,300 47,300 30 1,419,000
29/04/2019 47,300 -8.30 -17.55 55,600 47,300 47,300 30 1,419,000
28/04/2019 47,300 -8.30 -17.55 55,600 47,300 47,300 30 1,419,000
26/04/2019 47,300 -8.30 -17.55 55,600 47,300 47,300 30 1,419,000
08/04/2019 55,600 0.00 ■■ 0.00 55,600 55,600 55,600 200 11,120,000
07/04/2019 55,600 0.00 ■■ 0.00 55,600 55,600 55,600 200 11,120,000
05/04/2019 55,600 0.00 ■■ 0.00 55,600 55,600 55,600 200 11,120,000
04/04/2019 55,600 0.00 ■■ 0.00 55,600 55,600 55,600 10 556,000
29/03/2019 60,000 4.00 6.67 56,000 60,000 54,900 830 49,800,000
28/03/2019 56,000 4.50 8.04 51,500 56,000 56,000 70 3,920,000
27/03/2019 51,500 0.10 0.19 51,400 51,500 51,500 60 3,090,000
26/03/2019 51,500 0.00 ■■ 0.00 51,500 51,500 51,400 170 8,755,000
25/03/2019 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 40 2,060,000
22/03/2019 51,500 2.10 4.08 49,400 51,500 51,500 10 515,000
20/03/2019 50,900 6.30 12.38 44,600 50,900 47,500 350 17,815,000
18/03/2019 45,000 0.00 ■■ 0.00 45,000 45,000 43,000 90 4,050,000
14/03/2019 45,000 -0.50 -1.11 45,500 45,000 45,000 80 3,600,000
12/03/2019 45,000 0.40 0.89 44,600 46,900 45,000 40 1,800,000
11/03/2019 45,000 0.90 2.00 44,100 45,000 44,100 900 40,500,000
08/03/2019 46,800 4.70 10.04 42,100 46,800 43,000 750 35,100,000
07/03/2019 42,000 -0.80 -1.90 42,800 42,200 42,000 310 13,020,000
06/03/2019 43,000 1.20 2.79 41,800 43,700 42,000 720 30,960,000
04/03/2019 45,800 0.70 1.53 45,100 45,800 41,300 1,140 52,212,000
27/02/2019 45,000 1.50 3.33 43,500 45,000 45,000 10 450,000
26/02/2019 45,000 0.50 1.11 44,500 45,000 43,000 530 23,850,000
25/02/2019 45,000 1.00 2.22 44,000 45,000 44,500 110 4,950,000
22/02/2019 44,000 0.90 2.05 43,100 44,000 44,000 120 5,280,000
21/02/2019 43,100 -2.20 -5.10 45,300 45,000 43,000 270 11,637,000
19/02/2019 45,500 -3.50 -7.69 49,000 45,500 45,000 120 5,460,000
15/02/2019 49,000 -1.00 -2.04 50,000 49,000 49,000 100 4,900,000
13/02/2019 50,000 -0.30 -0.60 50,300 50,000 50,000 10 500,000
25/01/2019 58,600 7.60 12.97 51,000 58,600 51,700 900 52,740,000
19/01/2019 51,000 -2.00 -3.92 53,000 51,000 51,000 10,000 510,000,000
02/01/2019 64,400 -57.60 -89.44 57,600 0 0 0 0
28/12/2018 64,400 8.40 13.04 56,000 64,400 55,800 16,800 1,081,920,000
27/12/2018 56,000 -3.00 -5.36 59,000 56,000 56,000 2,000 112,000,000
26/12/2018 60,800 7.90 12.99 52,900 60,800 52,800 1,000 60,800,000
25/12/2018 50,000 -52.90 -105.80 52,900 0 0 0 0
24/12/2018 50,000 -3.10 -6.20 53,100 53,500 50,000 2,500 125,000,000
21/12/2018 50,800 -4.20 -8.27 55,000 53,500 50,800 1,200 60,960,000
20/12/2018 55,000 -2.00 -3.64 57,000 55,000 55,000 1,000 55,000,000
19/12/2018 57,000 -2.90 -5.09 59,900 57,000 57,000 800 45,600,000
18/12/2018 59,900 1.70 2.84 58,200 59,900 59,900 2,000 119,800,000
17/12/2018 59,000 -58.20 -98.64 58,200 0 0 0 0
14/12/2018 59,000 -0.70 -1.19 59,700 59,000 58,000 1,600 94,400,000
13/12/2018 59,700 -59.70 -100.00 59,700 0 0 0 0
12/12/2018 59,700 -59.70 -100.00 59,700 0 0 0 0
11/12/2018 59,700 4.70 7.87 55,000 59,700 59,700 100 5,970,000
10/12/2018 55,000 -1.70 -3.09 56,700 55,000 55,000 500 27,500,000
07/12/2018 59,900 -56.70 -94.66 56,700 0 0 0 0
06/12/2018 59,900 -56.70 -94.66 56,700 0 0 0 0
05/12/2018 59,900 1.30 2.17 58,600 59,900 56,000 2,100 125,790,000
04/12/2018 60,000 -58.60 -97.67 58,600 0 0 0 0
03/12/2018 60,000 -58.60 -97.67 58,600 0 0 0 0
29/11/2018 57,000 2.40 4.21 54,600 57,000 55,500 2,200 125,400,000
28/11/2018 54,600 0.10 0.18 54,500 54,600 54,600 2,000 109,200,000
27/11/2018 54,500 -1.70 -3.12 56,200 54,600 54,500 1,000 54,500,000
26/11/2018 59,900 -56.20 -93.82 56,200 0 0 0 0
23/11/2018 59,900 -56.20 -93.82 56,200 0 0 0 0
22/11/2018 59,900 2.40 4.01 57,500 59,900 52,500 200 11,980,000
21/11/2018 61,000 -57.50 -94.26 57,500 0 0 0 0
20/11/2018 61,000 -57.50 -94.26 57,500 0 0 0 0
19/11/2018 61,000 -57.50 -94.26 57,500 0 0 0 0
16/11/2018 61,000 -57.50 -94.26 57,500 0 0 0 0
15/11/2018 61,000 -57.50 -94.26 57,500 0 0 0 0
14/11/2018 61,000 3.90 6.39 57,100 61,000 54,000 200 12,200,000
13/11/2018 57,200 -57.10 -99.83 57,100 0 0 0 0
12/11/2018 57,200 -0.50 -0.87 57,700 57,300 57,000 400 22,880,000
09/11/2018 66,000 7.00 10.61 59,000 67,800 55,000 4,100 270,600,000
08/11/2018 59,000 -10.40 -17.63 69,400 59,000 59,000 1,800 106,200,000
07/11/2018 69,400 -69.40 -100.00 69,400 0 0 0 0
06/11/2018 69,400 -69.40 -100.00 69,400 0 0 0 0
05/11/2018 69,400 -69.40 -100.00 69,400 0 0 0 0
02/11/2018 69,400 -69.40 -100.00 69,400 0 0 0 0
01/11/2018 69,400 4.40 6.34 65,000 69,400 69,400 100 6,940,000
31/10/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
30/10/2018 65,000 -0.50 -0.77 65,500 65,000 65,000 3,100 201,500,000
29/10/2018 65,500 -65.50 -100.00 65,500 0 0 0 0
26/10/2018 65,500 -65.50 -100.00 65,500 0 0 0 0
25/10/2018 65,500 7.40 11.30 58,100 65,500 65,500 100 6,550,000
24/10/2018 61,000 -58.10 -95.25 58,100 0 0 0 0
23/10/2018 61,000 -58.10 -95.25 58,100 0 0 0 0
22/10/2018 61,000 -58.10 -95.25 58,100 0 0 0 0
19/10/2018 61,000 -58.10 -95.25 58,100 0 0 0 0
18/10/2018 61,000 -3.00 -4.92 64,000 61,000 57,000 5,200 317,200,000
17/10/2018 64,000 -2.90 -4.53 66,900 64,000 64,000 3,000 192,000,000
16/10/2018 66,900 7.70 11.51 59,200 66,900 66,900 100 6,690,000
15/10/2018 59,800 -59.20 -99.00 59,200 0 0 0 0
12/10/2018 59,800 2.40 4.01 57,400 59,800 59,000 400 23,920,000
11/10/2018 59,000 -1.90 -3.22 60,900 59,000 56,000 6,700 395,300,000
10/10/2018 60,900 2.80 4.60 58,100 60,900 60,900 100 6,090,000
09/10/2018 59,700 7.70 12.90 52,000 59,700 55,000 300 17,910,000
08/10/2018 52,000 -8.90 -17.12 60,900 53,500 52,000 7,200 374,400,000
05/10/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
04/10/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
03/10/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
02/10/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
01/10/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
28/09/2018 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 100 6,090,000
27/09/2018 60,900 1.90 3.12 59,000 60,900 60,900 100 6,090,000
26/09/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
25/09/2018 59,000 -0.50 -0.85 59,500 59,000 59,000 200 11,800,000
24/09/2018 60,000 -59.50 -99.17 59,500 0 0 0 0
21/09/2018 60,000 0.40 0.67 59,600 60,000 58,100 1,400 84,000,000
20/09/2018 58,500 0.10 0.17 58,400 61,000 58,500 2,300 134,550,000
19/09/2018 58,600 -2.50 -4.27 61,100 58,600 58,100 300 17,580,000
18/09/2018 60,000 -4.30 -7.17 64,300 63,000 58,200 400 24,000,000
17/09/2018 58,200 -4.50 -7.73 62,700 72,100 58,200 300 17,460,000
14/09/2018 61,900 -0.50 -0.81 62,400 71,700 60,000 500 30,950,000
13/09/2018 61,000 0.60 0.98 60,400 69,400 61,000 600 36,600,000
12/09/2018 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 500 30,500,000
11/09/2018 61,000 0.20 0.33 60,800 63,000 60,000 500 30,500,000
10/09/2018 61,000 0.70 1.15 60,300 61,000 59,000 1,100 67,100,000
07/09/2018 62,000 1.40 2.26 60,600 62,000 58,000 3,600 223,200,000
06/09/2018 61,100 1.10 1.80 60,000 63,000 57,500 2,500 152,750,000
05/09/2018 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,700 102,000,000
04/09/2018 60,000 -3.10 -5.17 63,100 60,000 60,000 1,500 90,000,000
31/08/2018 65,100 4.60 7.07 60,500 65,100 61,000 400 26,040,000
30/08/2018 60,900 2.30 3.78 58,600 61,000 60,300 2,500 152,250,000
29/08/2018 58,600 -1.70 -2.90 60,300 58,600 58,600 100 5,860,000
28/08/2018 60,000 -60.30 -100.50 62,300 0 0 0 0
27/08/2018 60,000 -2.30 -3.83 62,300 60,500 60,000 41,000 2,460,000,000
24/08/2018 65,900 4.90 7.44 61,000 65,900 60,000 400 26,360,000
23/08/2018 61,000 -0.60 -0.98 61,600 61,000 61,000 100 6,100,000
22/08/2018 61,700 -0.90 -1.46 62,600 61,700 61,000 800 49,360,000
21/08/2018 63,000 -62.60 -99.37 62,600 0 0 0 0
20/08/2018 63,000 0.50 0.79 62,500 63,000 60,000 1,700 107,100,000
17/08/2018 62,500 -10.50 -16.80 73,000 62,500 62,500 100 6,250,000
16/08/2018 73,000 -73.00 -100.00 73,000 0 0 0 0
15/08/2018 73,000 8.70 11.92 64,300 73,000 73,000 82,900 6,051,700,000
14/08/2018 71,000 8.70 12.25 62,300 71,000 60,000 9,600 681,600,000
13/08/2018 63,000 -62.30 -98.89 62,300 0 0 0 0
10/08/2018 63,000 2.50 3.97 60,500 63,000 61,000 300 18,900,000
09/08/2018 60,500 -60.50 -100.00 60,500 0 0 0 0
08/08/2018 60,500 0.40 0.66 60,100 63,000 60,500 30,100 1,821,050,000
07/08/2018 60,100 -2.10 -3.49 62,200 60,100 60,100 400 24,040,000
06/08/2018 62,900 2.70 4.29 60,200 62,900 61,900 500 31,450,000
03/08/2018 61,000 -60.20 -98.69 60,200 0 0 0 0
02/08/2018 61,000 0.80 1.31 60,200 61,000 60,000 600 36,600,000
01/08/2018 61,000 0.30 0.49 60,700 61,000 60,000 500 30,500,000
31/07/2018 65,800 -4.30 -6.53 70,100 72,900 60,500 45,200 2,974,160,000
30/07/2018 70,100 9.10 12.98 61,000 70,100 70,100 100 7,010,000
27/07/2018 61,000 -0.10 -0.16 61,100 61,100 61,000 700 42,700,000
26/07/2018 66,600 5.60 8.41 61,000 66,600 60,000 600 39,960,000
25/07/2018 65,800 4.10 6.23 61,700 65,800 60,000 1,100 72,380,000
24/07/2018 64,600 -4.20 -6.50 68,800 64,600 61,000 500 32,300,000
23/07/2018 68,800 -68.80 -100.00 68,800 0 0 0 0
20/07/2018 68,800 -68.80 -100.00 68,800 0 0 0 0
19/07/2018 68,800 -68.80 -100.00 68,800 0 0 0 0
18/07/2018 68,800 3.40 4.94 65,400 68,800 68,800 100 6,880,000
17/07/2018 65,400 -65.40 -100.00 65,400 0 0 0 0
16/07/2018 65,400 -65.40 -100.00 65,400 0 0 0 0
13/07/2018 65,400 8.00 12.23 57,400 65,400 65,400 100 6,540,000
12/07/2018 57,400 -4.10 -7.14 61,500 57,400 57,400 100 5,740,000
11/07/2018 60,100 -3.10 -5.16 63,200 62,000 60,100 4,100 246,410,000
10/07/2018 63,200 -63.20 -100.00 63,200 0 0 0 0
09/07/2018 63,200 -63.20 -100.00 63,200 0 0 0 0
06/07/2018 63,200 0.00 ■■ 0.00 63,200 63,200 63,200 1,000 63,200,000
05/07/2018 62,000 -63.20 -101.94 63,200 0 0 0 0
04/07/2018 62,000 -63.20 -101.94 63,200 0 0 0 0
03/07/2018 62,000 -3.00 -4.84 65,000 64,000 62,000 1,900 117,800,000
02/07/2018 65,000 -7.10 -10.92 72,100 65,000 65,000 1,200 78,000,000
29/06/2018 78,000 4.20 5.38 73,800 78,000 63,000 10,200 795,600,000
28/06/2018 61,200 -5.40 -8.82 66,600 76,500 61,200 1,800 110,160,000
27/06/2018 66,900 -66.60 -99.55 66,600 0 0 0 0
26/06/2018 66,900 -66.60 -99.55 66,600 0 0 0 0
25/06/2018 66,900 -66.60 -99.55 66,600 0 0 0 0
22/06/2018 66,900 -3.60 -5.38 70,500 69,000 65,000 1,500 100,350,000
21/06/2018 71,000 8.40 11.83 62,600 71,000 70,000 200 14,200,000
20/06/2018 67,000 4.90 7.31 62,100 71,000 56,100 400 26,800,000
19/06/2018 62,000 -3.80 -6.13 65,800 62,300 62,000 900 55,800,000
18/06/2018 70,000 -65.80 -94.00 65,800 0 0 0 0
15/06/2018 70,000 4.70 6.71 65,300 70,000 65,500 3,300 231,000,000
14/06/2018 65,500 2.90 4.43 62,600 65,800 63,000 600 39,300,000
13/06/2018 62,600 0.00 ■■ 0.00 62,600 62,600 62,600 200 12,520,000
12/06/2018 63,000 -5.50 -8.73 68,500 63,000 61,000 1,900 119,700,000
11/06/2018 68,500 -68.50 -100.00 68,500 0 0 0 0
08/06/2018 68,500 6.80 9.93 61,700 68,500 68,500 100 6,850,000
07/06/2018 68,400 3.40 4.97 65,000 68,400 61,100 5,600 383,040,000
06/06/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
05/06/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
04/06/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
01/06/2018 65,000 -6.00 -9.23 71,000 65,000 65,000 400 26,000,000
31/05/2018 71,000 4.70 6.62 66,300 71,000 71,000 100 7,100,000
30/05/2018 65,000 0.00 ■■ 0.00 65,000 70,000 65,000 400 26,000,000
29/05/2018 65,000 -0.50 -0.77 65,500 65,000 65,000 100 6,500,000
28/05/2018 65,000 -4.40 -6.77 69,400 67,000 65,000 800 52,000,000
25/05/2018 69,500 -2.10 -3.02 71,600 69,500 69,400 800 55,600,000
24/05/2018 71,900 -71.60 -99.58 71,600 0 0 0 0
23/05/2018 71,900 2.90 4.03 69,000 71,900 68,400 1,000 71,900,000
22/05/2018 69,000 4.90 7.10 64,100 69,000 69,000 100 6,900,000
21/05/2018 69,400 -64.10 -92.36 64,100 0 0 0 0
18/05/2018 69,400 -0.40 -0.58 69,800 69,500 60,900 1,600 111,040,000
17/05/2018 69,800 2.30 3.30 67,500 69,800 69,800 400 27,920,000
16/05/2018 69,500 -67.50 -97.12 67,500 0 0 0 0
15/05/2018 69,500 -67.50 -97.12 67,500 0 0 0 0
14/05/2018 69,500 -67.50 -97.12 67,500 0 0 0 0
11/05/2018 69,500 -69.50 -100.00 69,500 0 0 0 0
10/05/2018 69,500 -69.50 -100.00 69,500 0 0 0 0
09/05/2018 69,500 -69.50 -100.00 69,500 0 0 0 0
08/05/2018 69,500 1.40 2.01 68,100 69,500 69,500 2,500 173,750,000
07/05/2018 68,100 -68.10 -100.00 68,100 0 0 0 0
04/05/2018 68,100 0.30 0.44 67,800 68,100 68,100 700 47,670,000
03/05/2018 68,000 -5.00 -7.35 73,000 68,000 67,200 1,500 102,000,000
02/05/2018 73,000 -0.10 -0.14 73,100 73,000 73,000 300 21,900,000
27/04/2018 73,100 6.10 8.34 67,000 73,100 73,100 100 7,310,000
26/04/2018 67,000 -67.00 -100.00 67,000 0 0 0 0
24/04/2018 67,000 -3.50 -5.22 70,500 67,000 67,000 100 6,700,000
23/04/2018 73,900 -70.50 -95.40 70,500 0 0 0 0
20/04/2018 73,900 -0.20 -0.27 74,100 74,400 69,800 10,100 746,390,000
19/04/2018 74,300 -74.10 -99.73 74,100 0 0 0 0
18/04/2018 74,300 8.40 11.31 65,900 74,300 74,000 2,100 156,030,000
13/04/2018 64,500 -5.50 -8.53 70,000 70,000 64,500 1,900 122,550,000
12/04/2018 70,000 2.40 3.43 67,600 70,000 70,000 200 14,000,000
11/04/2018 75,900 -67.60 -89.06 67,600 0 0 0 0
10/04/2018 75,900 1.90 2.50 74,000 75,900 63,000 300 22,770,000
09/04/2018 74,000 1.00 1.35 73,000 74,000 74,000 9,500 703,000,000
06/04/2018 73,000 -1.00 -1.37 74,000 73,000 73,000 1,000 73,000,000
05/04/2018 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 22,400 1,657,600,000
04/04/2018 74,000 -2.00 -2.70 76,000 74,000 74,000 5,000 370,000,000
03/04/2018 76,000 -76.00 -100.00 76,000 0 0 0 0
02/04/2018 76,000 -2.50 -3.29 78,500 76,000 76,000 600 45,600,000
30/03/2018 78,500 3.50 4.46 75,000 78,500 78,500 100 7,850,000
29/03/2018 75,000 -4.00 -5.33 79,000 75,000 75,000 86,000 6,450,000,000
28/03/2018 74,000 -79.00 -106.76 79,000 0 0 0 0
27/03/2018 74,000 -79.00 -106.76 79,000 0 0 0 0
26/03/2018 74,000 -79.00 -106.76 79,000 0 0 0 0
23/03/2018 74,000 -79.00 -106.76 79,000 0 0 0 0
22/03/2018 74,000 -79.00 -106.76 79,000 0 0 0 0
21/03/2018 74,000 -79.00 -106.76 79,000 0 0 0 0
20/03/2018 74,000 -5.00 -6.76 79,000 79,000 74,000 40,200 2,974,800,000
19/03/2018 79,000 0.00 ■■ 0.00 79,000 79,100 79,000 46,500 3,673,500,000
16/03/2018 79,000 -79.00 -100.00 79,000 0 0 0 0
15/03/2018 79,000 -79.00 -100.00 79,000 0 0 0 0
14/03/2018 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 100 7,900,000
13/03/2018 79,000 0.00 ■■ 0.00 79,000 79,000 75,000 35,600 2,812,400,000
12/03/2018 79,000 -0.20 -0.25 79,200 79,000 79,000 43,000 3,397,000,000
09/03/2018 79,000 0.10 0.13 78,900 80,000 78,900 48,800 3,855,200,000
08/03/2018 78,900 2.90 3.68 76,000 79,000 78,800 8,200 646,980,000
07/03/2018 76,000 0.80 1.05 75,200 76,100 76,000 7,900 600,400,000
06/03/2018 75,000 -3.00 -4.00 78,000 77,000 75,000 1,100 82,500,000
05/03/2018 78,000 1.00 1.28 77,000 78,000 78,000 100 7,800,000
02/03/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 200 15,400,000
01/03/2018 77,000 0.10 0.13 76,900 77,000 77,000 1,000 77,000,000
28/02/2018 78,400 0.10 0.13 78,300 78,500 76,000 3,100 243,040,000
27/02/2018 79,000 0.00 ■■ 0.00 79,000 79,000 77,300 2,100 165,900,000
26/02/2018 78,800 1.10 1.40 77,700 79,100 77,200 73,800 5,815,440,000
23/02/2018 78,500 0.40 0.51 78,100 78,500 78,500 200 15,700,000
22/02/2018 77,100 -2.20 -2.85 79,300 79,000 77,100 8,200 632,220,000
21/02/2018 79,300 0.00 ■■ 0.00 79,300 79,300 79,300 2,400 190,320,000
13/02/2018 78,000 0.00 ■■ 0.00 78,000 87,000 78,000 700 54,600,000
12/02/2018 78,000 0.30 0.38 77,700 78,000 78,000 5,000 390,000,000
09/02/2018 77,500 -0.20 -0.26 77,700 77,700 75,000 25,700 1,991,750,000
08/02/2018 77,500 -0.40 -0.52 77,900 78,000 77,000 60,100 4,657,750,000
07/02/2018 78,500 5.70 7.26 72,800 78,500 77,000 118,300 9,286,550,000
06/02/2018 75,000 1.30 1.73 73,700 75,000 68,000 30,800 2,310,000,000
05/02/2018 70,000 -7.50 -10.71 77,500 75,200 67,100 9,900 693,000,000
02/02/2018 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 2,400 186,000,000
01/02/2018 77,000 -3.70 -4.81 80,700 80,800 77,000 21,700 1,670,900,000
31/01/2018 80,900 0.00 ■■ 0.00 80,900 80,900 80,200 9,100 736,190,000
30/01/2018 80,500 -7.40 -9.19 87,900 88,800 80,500 42,800 3,445,400,000
29/01/2018 81,000 11.00 13.58 70,000 98,000 80,200 56,000 4,536,000,000
20/12/2017 96,000 -1.00 -1.03 97,000 100,000 88,000 850,000 84,400,000,000
19/12/2017 97,000 1.00 1.04 96,000 100,000 88,000 950,000 94,400,000,000
18/12/2017 96,000 -4.00 -4.00 100,000 100,000 88,000 550,000 54,400,000,000
17/12/2017 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 500,000 50,000,000,000
16/12/2017 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 500,000 50,000,000,000
15/12/2017 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 500,000 50,000,000,000
14/12/2017 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 100,000 10,000,000,000
13/12/2017 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 100,000 10,000,000,000
12/12/2017 100,000 0.00 ■■ 0.00 0 100,000 100,000 100,000 10,000,000,000
(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