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 cáp treo Sông Cấm
Mã CK:      SCG      65      ▲ +0.10 (+0.15%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: Đang cập nhật
SCG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 65,000 0.10 ▲ 0.15 64,900 65,100 64,700 5,680 369,200,000
17/04/2024 64,900 -0.20 ▼ -0.31 65,100 65,500 64,900 5,470 355,003,000
16/04/2024 65,100 -0.10 ▼ -0.15 65,200 65,200 65,000 5,930 386,043,000
15/04/2024 65,200 -0.40 ▼ -0.61 65,600 65,600 65,200 5,210 339,692,000
12/04/2024 65,600 0.50 ▲ 0.76 65,100 65,600 65,200 5,070 332,592,000
11/04/2024 65,100 -0.20 ▼ -0.31 65,300 65,300 64,800 4,590 298,809,000
10/04/2024 65,300 0.30 ▲ 0.46 65,000 65,400 64,900 4,820 314,746,000
09/04/2024 65,000 0.20 ▲ 0.31 64,800 65,100 64,800 4,890 317,850,000
08/04/2024 64,800 -0.70 ▼ -1.08 65,500 65,400 64,600 4,650 301,320,000
05/04/2024 65,500 -0.20 ▼ -0.31 65,700 65,900 65,500 2,710 177,505,000
04/04/2024 65,700 -0.10 ▼ -0.15 65,800 65,900 65,600 4,940 324,558,000
03/04/2024 65,800 0.10 ▲ 0.15 65,700 65,900 65,400 5,030 330,974,000
02/04/2024 65,700 -0.40 ▼ -0.61 66,100 66,100 65,600 4,920 323,244,000
01/04/2024 66,100 -0.10 ▼ -0.15 66,200 66,500 66,000 5,320 351,652,000
29/03/2024 66,200 0.10 ▲ 0.15 66,100 66,400 66,200 5,860 387,932,000
28/03/2024 66,100 0.30 ▲ 0.45 65,800 66,200 65,600 5,630 372,143,000
27/03/2024 65,800 -0.10 ▼ -0.15 65,900 66,000 65,700 5,470 359,926,000
26/03/2024 65,900 0.30 ▲ 0.46 65,600 66,100 65,600 5,750 378,925,000
25/03/2024 65,600 0.00 ■■ 0.00 65,600 66,000 65,600 5,390 353,584,000
22/03/2024 65,600 -0.40 ▼ -0.61 66,000 66,000 65,600 4,690 307,664,000
21/03/2024 66,000 0.10 ▲ 0.15 65,900 66,100 65,700 5,000 330,000,000
20/03/2024 65,900 0.60 ▲ 0.91 65,300 65,900 65,400 4,990 328,841,000
19/03/2024 65,300 0.10 ▲ 0.15 65,200 65,700 65,300 4,730 308,869,000
18/03/2024 65,200 -0.20 ▼ -0.31 65,400 65,500 65,100 4,580 298,616,000
15/03/2024 65,400 -0.10 ▼ -0.15 65,500 65,700 65,300 5,050 330,270,000
14/03/2024 65,500 -0.30 ▼ -0.46 65,800 65,900 65,400 5,510 360,905,000
13/03/2024 65,800 0.40 ▲ 0.61 65,400 65,800 65,300 5,560 365,848,000
12/03/2024 65,400 0.30 ▲ 0.46 65,100 65,400 65,100 5,150 336,810,000
11/03/2024 65,100 0.00 ■■ 0.00 65,100 65,500 65,100 5,350 348,285,000
08/03/2024 65,100 -0.30 ▼ -0.46 65,400 65,500 65,000 4,860 316,386,000
07/03/2024 65,400 0.10 ▲ 0.15 65,300 65,500 65,200 4,880 319,152,000
06/03/2024 65,300 -0.40 ▼ -0.61 65,700 65,900 65,300 4,920 321,276,000
05/03/2024 65,700 -0.20 ▼ -0.30 65,900 66,000 65,700 5,190 340,983,000
04/03/2024 65,900 0.20 ▲ 0.30 65,700 66,000 65,600 5,120 337,408,000
01/03/2024 65,700 0.40 ▲ 0.61 65,300 66,000 65,500 4,910 322,587,000
29/02/2024 65,300 -0.10 ▼ -0.15 65,400 65,600 65,100 5,270 344,131,000
28/02/2024 65,400 0.50 ▲ 0.76 64,900 65,400 64,900 5,290 345,966,000
27/02/2024 64,900 -0.60 ▼ -0.92 65,500 65,800 64,800 5,390 349,811,000
26/02/2024 65,500 -0.40 ▼ -0.61 65,900 65,700 65,000 5,710 374,005,000
23/02/2024 65,900 0.40 ▲ 0.61 65,500 66,000 65,500 5,440 358,496,000
22/02/2024 65,500 -0.20 ▼ -0.31 65,700 65,900 65,300 4,920 322,260,000
21/02/2024 65,700 -0.40 ▼ -0.61 66,100 66,100 65,400 4,950 325,215,000
20/02/2024 66,100 -0.50 ▼ -0.76 66,600 66,600 66,000 53,700 3,549,570,000
19/02/2024 66,600 0.00 ■■ 0.00 66,600 66,800 66,200 50,800 3,383,280,000
16/02/2024 66,600 -0.20 ▼ -0.30 66,800 66,800 66,300 56,500 3,762,900,000
15/02/2024 66,800 0.10 ▲ 0.15 66,700 66,900 66,500 56,900 3,800,920,000
07/02/2024 66,700 -0.10 ▼ -0.15 66,800 66,900 66,300 60,000 4,002,000,000
06/02/2024 66,800 0.30 ▲ 0.45 66,500 66,900 66,200 58,900 3,934,520,000
05/02/2024 66,500 0.50 ▲ 0.75 66,000 66,500 66,000 57,300 3,810,450,000
02/02/2024 66,000 0.10 ▲ 0.15 65,900 66,200 65,600 55,000 3,630,000,000
01/02/2024 65,900 0.40 ▲ 0.61 65,500 66,000 65,300 58,100 3,828,790,000
31/01/2024 65,500 -0.40 ▼ -0.61 65,900 66,100 65,400 52,900 3,464,950,000
30/01/2024 65,900 -0.20 ▼ -0.30 66,100 66,300 65,700 54,100 3,565,190,000
29/01/2024 66,100 0.00 ■■ 0.00 66,100 66,200 65,800 53,000 3,503,300,000
26/01/2024 66,100 0.60 ▲ 0.91 65,500 66,200 65,600 57,500 3,800,750,000
25/01/2024 65,500 -0.30 ▼ -0.46 65,800 66,100 65,300 56,200 3,681,100,000
24/01/2024 65,800 0.40 ▲ 0.61 65,400 66,000 65,400 53,800 3,540,040,000
23/01/2024 65,400 -0.10 ▼ -0.15 65,500 65,800 65,300 55,600 3,636,240,000
22/01/2024 65,500 -0.40 ▼ -0.61 65,900 66,000 65,400 57,500 3,766,250,000
19/01/2024 65,900 0.30 ▲ 0.46 65,600 65,900 65,400 58,300 3,841,970,000
18/01/2024 65,600 0.10 ▲ 0.15 65,500 65,700 65,300 59,600 3,909,760,000
17/01/2024 65,500 0.40 ▲ 0.61 65,100 65,600 65,000 60,300 3,949,650,000
16/01/2024 65,100 -0.30 ▼ -0.46 65,400 65,500 65,000 56,800 3,697,680,000
15/01/2024 65,400 -0.30 ▼ -0.46 65,700 65,800 65,400 59,800 3,910,920,000
12/01/2024 65,700 -0.30 ▼ -0.46 66,000 66,400 65,500 60,100 3,948,570,000
11/01/2024 66,000 -0.10 ▼ -0.15 66,100 66,200 65,600 64,200 4,237,200,000
10/01/2024 66,100 -0.30 ▼ -0.45 66,400 66,400 65,900 62,500 4,131,250,000
09/01/2024 66,400 -0.50 ▼ -0.75 66,900 66,700 66,200 66,300 4,402,320,000
08/01/2024 66,900 0.20 ▲ 0.30 66,700 67,000 66,500 60,000 4,014,000,000
05/01/2024 66,700 -0.50 ▼ -0.75 67,200 67,200 66,500 62,300 4,155,410,000
04/01/2024 67,200 0.10 ▲ 0.15 67,100 67,300 66,700 68,900 4,630,080,000
03/01/2024 67,100 -0.10 ▼ -0.15 67,200 67,200 66,600 65,700 4,408,470,000
02/01/2024 67,200 0.40 ▲ 0.60 66,800 67,300 66,600 70,500 4,737,600,000
29/12/2023 66,800 -0.50 ▼ -0.75 67,300 67,000 66,400 64,500 4,308,600,000
28/12/2023 67,300 0.10 ▲ 0.15 67,200 67,400 66,900 67,300 4,529,290,000
27/12/2023 67,200 0.30 ▲ 0.45 66,900 67,300 66,500 63,700 4,280,640,000
26/12/2023 66,900 0.10 ▲ 0.15 66,800 67,000 66,700 64,100 4,288,290,000
25/12/2023 66,800 0.30 ▲ 0.45 66,500 66,900 66,300 70,500 4,709,400,000
22/12/2023 66,500 0.40 ▲ 0.60 66,100 66,500 66,100 70,000 4,655,000,000
21/12/2023 66,100 -0.20 ▼ -0.30 66,300 66,500 65,400 65,300 4,316,330,000
20/12/2023 66,300 0.20 ▲ 0.30 66,100 66,400 66,000 62,800 4,163,640,000
19/12/2023 66,100 0.30 ▲ 0.45 65,800 66,100 65,700 69,200 4,574,120,000
18/12/2023 65,800 0.70 ▲ 1.06 65,100 65,800 65,300 66,700 4,388,860,000
15/12/2023 65,100 -0.10 ▼ -0.15 65,200 65,400 64,800 59,500 3,873,450,000
14/12/2023 65,200 0.10 ▲ 0.15 65,100 65,400 65,000 52,800 3,442,560,000
13/12/2023 65,100 -0.10 ▼ -0.15 65,200 65,400 64,800 57,000 3,710,700,000
12/12/2023 65,200 0.20 ▲ 0.31 65,000 65,500 64,600 58,500 3,814,200,000
11/12/2023 65,000 0.50 ▲ 0.77 64,500 65,000 64,200 62,400 4,056,000,000
08/12/2023 64,500 0.00 ■■ 0.00 64,500 64,900 64,300 52,100 3,360,450,000
07/12/2023 64,500 0.20 ▲ 0.31 64,300 64,700 64,000 58,100 3,747,450,000
06/12/2023 64,300 0.70 ▲ 1.09 63,600 64,500 63,500 58,900 3,787,270,000
05/12/2023 63,600 0.60 ▲ 0.94 63,000 63,700 63,000 62,600 3,981,360,000
04/12/2023 63,000 -0.60 ▼ -0.95 63,600 63,400 62,000 56,600 3,565,800,000
01/12/2023 63,600 -0.70 ▼ -1.10 64,300 63,700 62,900 64,800 4,121,280,000
30/11/2023 63,000 -1.30 ▼ -2.06 64,300 64,600 63,000 70,000 4,410,000,000
29/11/2023 64,300 0.50 ▲ 0.78 63,800 64,500 64,000 59,100 3,800,130,000
28/11/2023 63,800 0.00 ■■ 0.00 63,800 64,000 63,500 60,200 3,840,760,000
27/11/2023 63,800 -0.10 ▼ -0.16 63,900 64,100 63,700 62,000 3,955,600,000
24/11/2023 63,900 -0.30 ▼ -0.47 64,200 64,100 63,800 63,200 4,038,480,000
23/11/2023 64,200 0.30 ▲ 0.47 63,900 64,400 63,900 64,900 4,166,580,000
22/11/2023 63,900 -0.20 ▼ -0.31 64,100 64,300 63,900 65,100 4,159,890,000
21/11/2023 64,100 0.20 ▲ 0.31 63,900 64,200 63,700 64,500 4,134,450,000
20/11/2023 63,900 0.00 ■■ 0.00 63,900 64,100 63,600 64,700 4,134,330,000
17/11/2023 63,900 -0.20 ▼ -0.31 64,100 64,400 63,800 62,300 3,980,970,000
16/11/2023 64,100 -0.40 ▼ -0.62 64,500 64,500 64,000 70,100 4,493,410,000
15/11/2023 64,500 0.60 ▲ 0.93 63,900 64,500 63,900 71,200 4,592,400,000
14/11/2023 63,900 -0.10 ▼ -0.16 64,000 64,400 63,700 66,200 4,230,180,000
13/11/2023 64,000 -0.40 ▼ -0.63 64,400 64,300 63,900 64,300 4,115,200,000
10/11/2023 64,400 -0.40 ▼ -0.62 64,800 64,700 64,300 69,800 4,495,120,000
09/11/2023 64,800 0.20 ▲ 0.31 64,600 65,000 64,500 71,700 4,646,160,000
08/11/2023 64,600 -0.20 ▼ -0.31 64,800 64,900 64,400 68,900 4,450,940,000
07/11/2023 64,800 -0.70 ▼ -1.08 65,500 65,700 64,700 68,500 4,438,800,000
06/11/2023 65,500 -0.10 ▼ -0.15 65,600 66,200 65,300 59,700 3,910,350,000
03/11/2023 65,600 -0.20 ▼ -0.30 65,800 66,100 65,600 76,200 4,998,720,000
02/11/2023 65,800 1.10 ▲ 1.67 64,700 65,800 64,600 69,000 4,540,200,000
01/11/2023 64,700 0.10 ▲ 0.15 64,600 64,700 64,300 63,900 4,134,330,000
31/10/2023 64,600 -0.10 ▼ -0.15 64,700 65,100 64,600 62,900 4,063,340,000
30/10/2023 64,700 -0.40 ▼ -0.62 65,100 65,100 64,600 63,600 4,114,920,000
27/10/2023 65,100 0.00 ■■ 0.00 65,100 65,300 64,800 63,200 4,114,320,000
26/10/2023 65,100 -0.10 ▼ -0.15 65,200 65,400 64,900 63,000 4,101,300,000
25/10/2023 65,200 0.10 ▲ 0.15 65,100 65,400 65,000 66,500 4,335,800,000
24/10/2023 65,100 0.40 ▲ 0.61 64,700 65,200 64,700 67,500 4,394,250,000
23/10/2023 64,700 -0.40 ▼ -0.62 65,100 65,200 64,700 64,200 4,153,740,000
20/10/2023 65,100 0.30 ▲ 0.46 64,800 65,300 64,800 67,000 4,361,700,000
19/10/2023 64,800 -0.20 ▼ -0.31 65,000 65,200 64,700 63,500 4,114,800,000
18/10/2023 65,000 -0.30 ▼ -0.46 65,300 65,500 65,000 65,700 4,270,500,000
17/10/2023 65,300 0.10 ▲ 0.15 65,200 65,700 65,100 66,600 4,348,980,000
16/10/2023 65,200 -0.30 ▼ -0.46 65,500 65,700 65,200 65,100 4,244,520,000
13/10/2023 65,500 -0.50 ▼ -0.76 66,000 65,900 65,200 64,000 4,192,000,000
12/10/2023 66,000 0.30 ▲ 0.45 65,700 66,200 65,500 68,300 4,507,800,000
11/10/2023 65,700 -0.20 ▼ -0.30 65,900 66,000 65,400 63,300 4,158,810,000
10/10/2023 65,900 0.20 ▲ 0.30 65,700 66,100 65,500 69,100 4,553,690,000
09/10/2023 65,700 0.40 ▲ 0.61 65,300 65,900 65,200 67,000 4,401,900,000
06/10/2023 65,300 0.20 ▲ 0.31 65,100 65,600 64,900 63,100 4,120,430,000
05/10/2023 65,100 -0.80 ▼ -1.23 65,900 66,300 64,800 64,400 4,192,440,000
04/10/2023 65,900 0.20 ▲ 0.30 65,700 65,900 65,300 66,300 4,369,170,000
03/10/2023 65,700 -0.40 ▼ -0.61 66,100 66,600 65,500 63,100 4,145,670,000
02/10/2023 66,100 -0.10 ▼ -0.15 66,200 66,300 65,700 67,700 4,474,970,000
29/09/2023 66,200 0.40 ▲ 0.60 65,800 66,400 65,900 66,300 4,389,060,000
28/09/2023 65,800 -0.40 ▼ -0.61 66,200 66,100 65,700 64,100 4,217,780,000
27/09/2023 66,200 0.00 ■■ 0.00 66,200 66,300 65,700 63,300 4,190,460,000
26/09/2023 66,200 0.20 ▲ 0.30 66,000 66,400 65,800 63,300 4,190,460,000
21/09/2023 66,700 -0.40 ▼ -0.60 67,100 67,100 66,600 61,200 4,082,040,000
20/09/2023 67,100 1.30 ▲ 1.94 65,800 67,100 65,700 74,700 5,012,370,000
19/09/2023 66,100 0.20 ▲ 0.30 65,900 66,100 65,900 5,200 343,720,000
18/09/2023 65,900 -0.40 ▼ -0.61 66,300 66,500 65,800 61,100 4,026,490,000
15/09/2023 66,300 -0.10 ▼ -0.15 66,400 66,300 65,900 68,200 4,521,660,000
14/09/2023 66,400 -0.20 ▼ -0.30 66,600 66,800 66,300 69,100 4,588,240,000
13/09/2023 66,600 0.10 ▲ 0.15 66,500 66,700 66,300 71,300 4,748,580,000
12/09/2023 66,500 -0.60 ▼ -0.90 67,100 66,900 66,300 70,000 4,655,000,000
11/09/2023 67,100 -0.40 ▼ -0.60 67,500 67,400 66,800 70,600 4,737,260,000
08/09/2023 67,500 0.20 ▲ 0.30 67,300 67,700 67,100 76,000 5,130,000,000
07/09/2023 67,300 0.10 ▲ 0.15 67,200 68,000 66,900 75,700 5,094,610,000
06/09/2023 67,200 -0.60 ▼ -0.89 67,800 67,900 66,900 74,000 4,972,800,000
31/08/2023 67,500 2.70 ▲ 4.00 64,800 67,500 64,400 86,700 5,852,250,000
30/08/2023 64,900 -0.20 ▼ -0.31 65,100 65,100 64,600 61,700 4,004,330,000
29/08/2023 65,100 -0.20 ▼ -0.31 65,300 65,200 64,700 70,300 4,576,530,000
28/08/2023 65,300 0.40 ▲ 0.61 64,900 65,500 64,800 68,800 4,492,640,000
25/08/2023 64,900 0.20 ▲ 0.31 64,700 65,000 64,500 70,700 4,588,430,000
24/08/2023 64,700 0.10 ▲ 0.15 64,600 64,900 64,300 69,900 4,522,530,000
23/08/2023 64,600 -0.40 ▼ -0.62 65,000 65,100 64,500 68,800 4,444,480,000
22/08/2023 65,000 0.60 ▲ 0.92 64,400 65,500 64,200 67,300 4,374,500,000
21/08/2023 64,400 -0.10 ▼ -0.16 64,500 64,800 64,300 64,900 4,179,560,000
18/08/2023 64,600 -0.10 ▼ -0.15 64,700 64,900 64,400 52,800 3,410,880,000
17/08/2023 64,700 -0.40 ▼ -0.62 65,100 65,100 64,400 68,300 4,419,010,000
16/08/2023 65,100 0.50 ▲ 0.77 64,600 65,100 64,600 22,300 1,451,730,000
15/08/2023 64,600 -0.30 ▼ -0.46 64,900 65,100 64,500 66,600 4,302,360,000
14/08/2023 64,900 0.00 ■■ 0.00 64,900 65,300 64,700 67,400 4,374,260,000
11/08/2023 64,900 0.20 ▲ 0.31 64,700 65,100 64,200 64,600 4,192,540,000
10/08/2023 64,700 -0.10 ▼ -0.15 64,800 65,200 64,600 72,700 4,703,690,000
09/08/2023 64,800 -0.20 ▼ -0.31 65,000 65,400 64,700 70,300 4,555,440,000
08/08/2023 65,000 -0.10 ▼ -0.15 65,100 65,200 64,700 70,100 4,556,500,000
07/08/2023 65,100 -0.30 ▼ -0.46 65,400 65,300 64,700 66,900 4,355,190,000
04/08/2023 65,400 0.20 ▲ 0.31 65,200 65,400 64,600 66,900 4,375,260,000
03/08/2023 65,200 -0.10 ▼ -0.15 65,300 65,600 65,000 73,000 4,759,600,000
02/08/2023 65,300 0.20 ▲ 0.31 65,100 65,400 64,700 72,600 4,740,780,000
01/08/2023 65,100 0.60 ▲ 0.92 64,500 65,300 64,600 72,900 4,745,790,000
31/07/2023 64,500 -0.70 ▼ -1.09 65,200 65,200 64,500 64,800 4,179,600,000
28/07/2023 65,200 -0.10 ▼ -0.15 65,300 65,300 64,800 71,600 4,668,320,000
27/07/2023 65,300 -0.20 ▼ -0.31 65,500 65,500 65,100 68,100 4,446,930,000
26/07/2023 65,500 0.40 ▲ 0.61 65,100 65,600 64,900 76,000 4,978,000,000
25/07/2023 65,100 -0.20 ▼ -0.31 65,300 65,500 64,700 68,700 4,472,370,000
24/07/2023 65,300 0.40 ▲ 0.61 64,900 65,500 64,800 83,500 5,452,550,000
21/07/2023 64,900 0.30 ▲ 0.46 64,600 65,100 64,500 79,800 5,179,020,000
20/07/2023 64,600 -0.30 ▼ -0.46 64,900 64,900 64,400 71,800 4,638,280,000
19/07/2023 64,900 -0.10 ▼ -0.15 65,000 65,100 64,500 79,500 5,159,550,000
18/07/2023 65,000 0.10 ▲ 0.15 64,900 65,200 64,700 78,300 5,089,500,000
17/07/2023 64,900 0.00 ■■ 0.00 64,900 65,300 64,700 74,600 4,841,540,000
14/07/2023 64,900 -0.60 ▼ -0.92 65,500 65,600 64,800 75,500 4,899,950,000
13/07/2023 65,500 0.50 ▲ 0.76 65,000 65,600 64,900 80,800 5,292,400,000
12/07/2023 65,000 -0.30 ▼ -0.46 65,300 65,500 65,000 74,600 4,849,000,000
11/07/2023 65,300 -0.80 ▼ -1.23 66,100 66,400 65,300 79,200 5,171,760,000
10/07/2023 66,100 0.30 ▲ 0.45 65,800 66,200 65,500 98,900 6,537,290,000
07/07/2023 65,800 0.80 ▲ 1.22 65,000 65,900 64,800 131,600 8,659,280,000
06/07/2023 65,000 0.40 ▲ 0.62 64,600 65,100 64,400 87,100 5,661,500,000
05/07/2023 64,600 -0.30 ▼ -0.46 64,900 64,900 64,400 79,800 5,155,080,000
04/07/2023 64,900 -0.10 ▼ -0.15 65,000 65,000 64,400 85,800 5,568,420,000
03/07/2023 65,000 0.20 ▲ 0.31 64,800 65,300 64,400 80,600 5,239,000,000
30/06/2023 64,800 -0.10 ▼ -0.15 64,900 65,000 64,400 81,100 5,255,280,000
29/06/2023 64,900 -0.10 ▼ -0.15 65,000 65,200 64,600 80,100 5,198,490,000
28/06/2023 65,000 -0.10 ▼ -0.15 65,100 65,200 64,700 84,100 5,466,500,000
27/06/2023 65,100 -0.10 ▼ -0.15 65,200 65,400 64,800 86,300 5,618,130,000
26/06/2023 65,200 -0.20 ▼ -0.31 65,400 65,300 64,800 87,600 5,711,520,000
23/06/2023 65,400 0.60 ▲ 0.92 64,800 65,500 64,500 105,900 6,925,860,000
22/06/2023 64,800 0.20 ▲ 0.31 64,600 64,900 64,300 100,800 6,531,840,000
21/06/2023 64,600 64.60 ▲ 100.00 0 64,900 63,800 116,000 7,493,600,000
20/06/2023 63,900 -0.30 ▼ -0.47 64,200 64,400 63,800 84,300 5,386,770,000
19/06/2023 64,200 0.20 ▲ 0.31 64,000 64,600 63,500 82,300 5,283,660,000
16/06/2023 64,000 -0.10 ▼ -0.16 64,100 64,600 63,800 87,700 5,612,800,000
15/06/2023 64,100 -0.20 ▼ -0.31 64,300 64,700 63,900 84,900 5,442,090,000
14/06/2023 64,300 -0.10 ▼ -0.16 64,400 64,800 64,000 85,700 5,510,510,000
13/06/2023 64,400 0.10 ▲ 0.16 64,300 64,600 64,100 87,500 5,635,000,000
12/06/2023 64,300 0.10 ▲ 0.16 64,200 64,500 64,100 88,100 5,664,830,000
09/06/2023 64,200 -0.10 ▼ -0.16 64,300 64,900 64,000 83,600 5,367,120,000
08/06/2023 64,300 -0.30 ▼ -0.47 64,600 64,800 64,100 84,100 5,407,630,000
07/06/2023 64,600 -0.70 ▼ -1.08 65,300 65,500 64,400 86,500 5,587,900,000
06/06/2023 65,300 0.00 ■■ 0.00 65,300 65,400 65,000 84,900 5,543,970,000
05/06/2023 65,300 0.60 ▲ 0.92 64,700 65,500 64,600 68,500 4,473,050,000
02/06/2023 64,700 0.40 ▲ 0.62 64,300 65,400 63,200 107,600 6,961,720,000
01/06/2023 64,300 -0.30 ▼ -0.47 64,600 64,900 64,100 98,600 6,339,980,000
31/05/2023 64,600 0.20 ▲ 0.31 64,400 64,900 63,400 131,300 8,481,980,000
30/05/2023 64,400 0.30 ▲ 0.47 64,100 64,700 63,300 119,200 7,676,480,000
29/05/2023 64,100 -0.10 ▼ -0.16 64,200 64,900 63,800 98,500 6,313,850,000
26/05/2023 64,200 -0.40 ▼ -0.62 64,600 65,100 64,100 119,700 7,684,740,000
25/05/2023 64,600 -0.20 ▼ -0.31 64,800 64,900 64,300 109,900 7,099,540,000
24/05/2023 64,800 64.80 ▲ 100.00 0 64,900 64,200 108,000 6,998,400,000
23/05/2023 64,900 -0.10 ▼ -0.15 65,000 65,100 64,500 115,900 7,521,910,000
22/05/2023 65,000 0.20 ▲ 0.31 64,800 65,100 64,200 112,500 7,312,500,000
19/05/2023 64,800 -0.30 ▼ -0.46 65,100 65,200 64,400 109,900 7,121,520,000
18/05/2023 65,100 0.10 ▲ 0.15 65,000 65,400 64,200 114,100 7,427,910,000
17/05/2023 65,000 -0.10 ▼ -0.15 65,100 65,300 64,600 116,100 7,546,500,000
16/05/2023 65,100 0.40 ▲ 0.61 64,700 65,400 65,000 111,000 7,226,100,000
15/05/2023 64,700 -1.00 ▼ -1.55 65,700 65,800 64,700 79,300 5,130,710,000
12/05/2023 65,600 65.60 ▲ 100.00 0 66,000 65,300 49,500 3,247,200,000
11/05/2023 65,600 0.20 ▲ 0.30 65,400 66,000 65,000 116,700 7,655,520,000
10/05/2023 65,400 0.20 ▲ 0.31 65,200 65,500 64,700 109,700 7,174,380,000
09/05/2023 65,200 0.20 ▲ 0.31 65,000 65,700 64,700 109,100 7,113,320,000
08/05/2023 65,000 0.40 ▲ 0.62 64,600 65,400 64,400 112,900 7,338,500,000
05/05/2023 64,600 -0.70 ▼ -1.08 65,300 65,300 64,500 109,700 7,086,620,000
04/05/2023 65,300 -0.40 ▼ -0.61 65,700 66,300 64,700 110,500 7,215,650,000
28/04/2023 65,700 0.10 ▲ 0.15 65,600 65,700 64,800 112,900 7,417,530,000
27/04/2023 65,600 -0.80 ▼ -1.22 66,400 66,800 65,400 117,700 7,721,120,000
26/04/2023 66,400 0.40 ▲ 0.60 66,000 67,100 65,400 111,400 7,396,960,000
25/04/2023 66,000 0.30 ▲ 0.45 65,700 66,200 65,500 133,700 8,824,200,000
24/04/2023 65,700 0.90 ▲ 1.37 64,800 66,000 64,800 122,600 8,054,820,000
21/04/2023 64,800 0.10 ▲ 0.15 64,700 65,000 64,400 131,200 8,501,760,000
20/04/2023 64,700 0.20 ▲ 0.31 64,500 65,000 64,300 154,000 9,963,800,000
19/04/2023 64,500 0.20 ▲ 0.31 64,300 64,600 64,000 139,000 8,965,500,000
18/04/2023 64,300 0.20 ▲ 0.31 64,100 64,500 63,700 109,700 7,053,710,000
17/04/2023 64,100 -0.70 ▼ -1.09 64,800 65,000 64,000 103,200 6,615,120,000
14/04/2023 64,800 0.20 ▲ 0.31 64,600 65,200 64,500 126,500 8,197,200,000
13/04/2023 64,600 0.00 ■■ 0.00 64,600 65,500 64,500 131,600 8,501,360,000
12/04/2023 64,600 0.60 ▲ 0.93 64,000 65,500 64,000 146,200 9,444,520,000
11/04/2023 64,000 -0.40 ▼ -0.63 64,400 64,500 63,000 124,400 7,961,600,000
10/04/2023 64,400 -0.40 ▼ -0.62 64,800 65,000 64,300 141,500 9,112,600,000
07/04/2023 64,800 0.10 ▲ 0.15 64,700 65,300 64,800 117,100 7,588,080,000
06/04/2023 64,700 -0.10 ▼ -0.15 64,800 65,500 64,200 117,200 7,582,840,000
05/04/2023 64,800 -0.20 ▼ -0.31 65,000 65,700 64,700 121,100 7,847,280,000
04/04/2023 65,000 0.00 ■■ 0.00 65,000 65,800 64,800 144,100 9,366,500,000
03/04/2023 65,000 -4.60 ▼ -7.08 69,600 70,500 65,000 200,500 13,032,500,000
31/03/2023 69,600 -0.20 ▼ -0.29 69,800 70,600 69,000 165,400 11,511,840,000
30/03/2023 69,800 0.30 ▲ 0.43 69,500 70,500 69,300 145,900 10,183,820,000
29/03/2023 69,500 -0.20 ▼ -0.29 69,700 70,100 69,100 145,600 10,119,200,000
28/03/2023 69,700 0.80 ▲ 1.15 68,900 70,200 69,000 173,900 12,120,830,000
27/03/2023 69,000 -0.70 ▼ -1.01 69,700 69,500 68,600 102,100 7,044,900,000
24/03/2023 69,700 1.20 ▲ 1.72 68,500 70,000 68,600 151,500 10,559,550,000
23/03/2023 68,500 -0.10 ▼ -0.15 68,600 68,800 68,200 149,400 10,233,900,000
22/03/2023 68,600 0.50 ▲ 0.73 68,100 68,900 67,800 141,600 9,713,760,000
21/03/2023 68,100 0.90 ▲ 1.32 67,200 68,300 67,200 189,000 12,870,900,000
20/03/2023 67,200 0.10 ▲ 0.15 67,100 67,800 67,100 160,900 10,812,480,000
17/03/2023 67,100 1.50 ▲ 2.24 65,600 67,500 65,900 205,700 13,802,470,000
16/03/2023 65,600 -0.10 ▼ -0.15 65,700 66,000 65,300 149,600 9,813,760,000
15/03/2023 65,700 0.10 ▲ 0.15 65,600 65,900 65,000 123,500 8,113,950,000
14/03/2023 65,600 -0.10 ▼ -0.15 65,700 65,800 65,100 147,200 9,656,320,000
13/03/2023 65,700 -0.30 ▼ -0.46 66,000 66,500 65,500 149,900 9,848,430,000
10/03/2023 66,000 -0.90 ▼ -1.36 66,900 66,700 66,000 144,100 9,510,600,000
09/03/2023 66,900 0.20 ▲ 0.30 66,700 67,400 66,600 148,500 9,934,650,000
08/03/2023 66,700 -0.50 ▼ -0.75 67,200 67,700 66,700 172,500 11,505,750,000
07/03/2023 67,200 0.00 ■■ 0.00 67,200 67,700 67,000 108,800 7,311,360,000
06/03/2023 67,200 0.50 ▲ 0.74 66,700 67,200 66,500 178,300 11,981,760,000
03/03/2023 66,700 0.40 ▲ 0.60 66,300 66,900 66,000 159,400 10,631,980,000
02/03/2023 66,300 0.70 ▲ 1.06 65,600 66,300 65,400 147,000 9,746,100,000
01/03/2023 65,600 -0.10 ▼ -0.15 65,700 65,800 64,900 118,100 7,747,360,000
28/02/2023 65,700 0.00 ■■ 0.00 65,700 65,900 65,500 139,800 9,184,860,000
27/02/2023 65,700 -0.60 ▼ -0.91 66,300 66,300 65,500 152,500 10,019,250,000
24/02/2023 66,300 0.10 ▲ 0.15 66,200 67,000 66,200 138,600 9,189,180,000
23/02/2023 66,200 -0.10 ▼ -0.15 66,300 66,700 65,800 152,000 10,062,400,000
22/02/2023 66,300 0.40 ▲ 0.60 65,900 66,400 66,000 156,100 10,349,430,000
21/02/2023 65,900 -0.40 ▼ -0.61 66,300 66,500 65,600 126,800 8,356,120,000
20/02/2023 66,300 1.00 ▲ 1.51 65,300 66,400 65,300 171,600 11,377,080,000
17/02/2023 65,300 -0.10 ▼ -0.15 65,400 65,700 65,100 126,900 8,286,570,000
16/02/2023 65,400 0.10 ▲ 0.15 65,300 66,000 65,000 148,600 9,718,440,000
15/02/2023 65,300 0.30 ▲ 0.46 65,000 65,400 64,300 175,700 11,473,210,000
14/02/2023 65,000 -0.50 ▼ -0.77 65,500 65,700 64,500 128,800 8,372,000,000
13/02/2023 65,500 -0.30 ▼ -0.46 65,800 66,500 65,200 148,700 9,739,850,000
10/02/2023 65,800 0.30 ▲ 0.46 65,500 66,000 65,300 153,700 10,113,460,000
09/02/2023 65,500 -0.30 ▼ -0.46 65,800 65,800 65,200 148,900 9,752,950,000
08/02/2023 65,800 0.50 ▲ 0.76 65,300 66,000 65,200 181,200 11,922,960,000
07/02/2023 65,300 -0.40 ▼ -0.61 65,700 66,200 65,000 130,900 8,547,770,000
06/02/2023 65,700 -0.30 ▼ -0.46 66,000 66,300 65,400 145,600 9,565,920,000
03/02/2023 66,000 0.40 ▲ 0.61 65,600 66,200 65,400 177,100 11,688,600,000
02/02/2023 65,600 0.00 ■■ 0.00 65,600 66,000 65,300 159,100 10,436,960,000
01/02/2023 65,600 0.20 ▲ 0.30 65,400 66,000 65,200 173,800 11,401,280,000
31/01/2023 65,400 -0.50 ▼ -0.76 65,900 65,800 65,000 166,900 10,915,260,000
30/01/2023 65,900 0.00 ■■ 0.00 65,900 66,400 65,300 173,100 11,407,290,000
27/01/2023 65,900 0.30 ▲ 0.46 65,600 66,000 65,400 166,100 10,945,990,000
19/01/2023 65,600 -0.50 ▼ -0.76 66,100 66,300 65,400 117,200 7,688,320,000
18/01/2023 66,100 -0.80 ▼ -1.21 66,900 66,900 65,900 163,800 10,827,180,000
17/01/2023 66,900 -0.40 ▼ -0.60 67,300 67,500 66,700 186,400 12,470,160,000
16/01/2023 67,300 2.10 ▲ 3.12 65,200 67,500 65,100 162,500 10,936,250,000
13/01/2023 65,200 -0.70 ▼ -1.07 65,900 66,200 65,200 145,700 9,499,640,000
12/01/2023 65,900 -0.70 ▼ -1.06 66,600 66,600 65,600 181,700 11,974,030,000
11/01/2023 66,600 0.10 ▲ 0.15 66,500 66,700 66,300 170,300 11,341,980,000
10/01/2023 66,500 -0.50 ▼ -0.75 67,000 67,000 66,400 209,700 13,945,050,000
09/01/2023 67,000 -0.20 ▼ -0.30 67,200 67,300 66,500 151,000 10,117,000,000
06/01/2023 67,200 0.30 ▲ 0.45 66,900 67,300 66,700 204,700 13,755,840,000
05/01/2023 66,900 0.00 ■■ 0.00 66,900 67,500 66,400 133,200 8,911,080,000
04/01/2023 66,900 -0.10 ▼ -0.15 67,000 67,000 66,500 223,900 14,978,910,000
03/01/2023 67,000 -0.50 ▼ -0.75 67,500 67,600 67,000 186,300 12,482,100,000
30/12/2022 67,500 0.70 ▲ 1.04 66,800 67,600 66,600 181,700 12,264,750,000
29/12/2022 66,800 0.00 ■■ 0.00 66,800 67,000 66,200 224,500 14,996,600,000
28/12/2022 66,800 0.40 ▲ 0.60 66,400 67,000 66,300 172,800 11,543,040,000
27/12/2022 66,400 0.80 ▲ 1.20 65,600 66,400 65,100 281,300 18,678,320,000
26/12/2022 65,600 -0.50 ▼ -0.76 66,100 66,100 65,500 208,900 13,703,840,000
23/12/2022 66,100 -0.80 ▼ -1.21 66,900 67,100 66,100 210,400 13,907,440,000
22/12/2022 66,900 0.90 ▲ 1.35 66,000 67,000 65,700 259,100 17,333,790,000
21/12/2022 66,000 0.10 ▲ 0.15 65,900 66,300 65,500 228,300 15,067,800,000
20/12/2022 65,900 -0.30 ▼ -0.46 66,200 66,400 65,200 265,300 17,483,270,000
19/12/2022 66,200 0.30 ▲ 0.45 65,900 66,600 65,500 208,000 13,769,600,000
15/12/2022 65,700 -0.40 ▼ -0.61 66,100 67,000 65,700 249,600 16,398,720,000
14/12/2022 66,100 0.00 ■■ 0.00 66,100 66,500 65,800 152,000 10,047,200,000
13/12/2022 66,100 -0.90 ▼ -1.36 67,000 67,200 65,500 194,800 12,876,280,000
12/12/2022 67,000 1.50 ▲ 2.24 65,500 67,000 64,800 269,900 18,083,300,000
09/12/2022 65,500 -0.70 ▼ -1.07 66,200 66,600 65,500 258,700 16,944,850,000
08/12/2022 66,200 0.20 ▲ 0.30 66,000 66,900 65,800 362,600 24,004,120,000
07/12/2022 66,000 -1.80 ▼ -2.73 67,800 68,100 66,000 222,200 14,665,200,000
06/12/2022 67,800 -1.20 ▼ -1.77 69,000 69,000 67,100 313,100 21,228,180,000
05/12/2022 69,000 0.10 ▲ 0.14 68,900 69,200 68,100 290,200 20,023,800,000
02/12/2022 68,900 0.00 ■■ 0.00 68,900 69,300 68,300 270,000 18,603,000,000
01/12/2022 68,900 -0.80 ▼ -1.16 69,700 69,900 68,500 342,800 23,618,920,000
30/11/2022 69,700 0.70 ▲ 1.00 69,000 69,900 68,600 240,600 16,769,820,000
29/11/2022 69,000 0.40 ▲ 0.58 68,600 69,100 68,300 329,800 22,756,200,000
28/11/2022 68,600 0.70 ▲ 1.02 67,900 68,900 67,800 324,000 22,226,400,000
25/11/2022 67,900 0.50 ▲ 0.74 67,400 67,900 66,900 420,200 28,531,580,000
24/11/2022 67,400 -0.20 ▼ -0.30 67,600 67,600 66,900 230,800 15,555,920,000
23/11/2022 67,600 -0.20 ▼ -0.30 67,800 68,700 67,400 347,400 23,484,240,000
22/11/2022 67,800 -0.20 ▼ -0.29 68,000 68,400 67,500 298,100 20,211,180,000
21/11/2022 68,000 0.50 ▲ 0.74 67,500 68,200 67,100 368,200 25,037,600,000
18/11/2022 67,500 2.10 ▲ 3.11 65,400 67,700 66,800 277,200 18,711,000,000
17/11/2022 67,100 1.70 ▲ 2.53 65,400 67,300 65,200 420,100 28,188,710,000
16/11/2022 65,400 0.40 ▲ 0.61 65,000 65,400 63,500 371,400 24,289,560,000
15/11/2022 65,000 -1.20 ▼ -1.85 66,200 66,300 64,700 328,300 21,339,500,000
14/11/2022 66,200 -1.50 ▼ -2.27 67,700 67,700 65,900 273,500 18,105,700,000
11/11/2022 67,700 0.70 ▲ 1.03 67,000 67,700 66,700 449,200 30,410,840,000
10/11/2022 67,000 -0.50 ▼ -0.75 67,500 67,500 66,700 234,600 15,718,200,000
09/11/2022 67,500 0.50 ▲ 0.74 67,000 68,000 66,800 321,800 21,721,500,000
08/11/2022 67,000 -0.30 ▼ -0.45 67,300 67,500 66,300 369,000 24,723,000,000
07/11/2022 67,300 -0.70 ▼ -1.04 68,000 68,000 67,100 299,800 20,176,540,000
04/11/2022 68,000 -1.40 ▼ -2.06 69,400 69,400 67,400 423,300 28,784,400,000
03/11/2022 69,400 0.80 ▲ 1.15 68,600 69,400 67,900 359,600 24,956,240,000
02/11/2022 68,600 0.20 ▲ 0.29 68,400 68,700 68,000 419,100 28,750,260,000
01/11/2022 68,400 0.10 ▲ 0.15 68,300 68,400 67,700 274,100 18,748,440,000
31/10/2022 68,300 -0.10 ▼ -0.15 68,400 68,800 67,600 383,900 26,220,370,000
28/10/2022 68,400 0.10 ▲ 0.15 68,300 68,800 67,800 327,300 22,387,320,000
27/10/2022 68,300 2.20 ▲ 3.22 66,100 68,300 65,700 526,900 35,987,270,000
26/10/2022 66,100 0.70 ▲ 1.06 65,400 66,700 64,900 474,900 31,390,890,000
25/10/2022 65,400 -0.70 ▼ -1.07 66,100 66,800 65,400 370,400 24,224,160,000
24/10/2022 66,100 -0.90 ▼ -1.36 67,000 67,300 66,100 319,400 21,112,340,000
21/10/2022 67,000 -0.50 ▼ -0.75 67,500 67,600 67,000 505,400 33,861,800,000
20/10/2022 67,500 -1.10 ▼ -1.63 68,600 68,700 67,100 423,800 28,606,500,000
19/10/2022 68,600 0.80 ▲ 1.17 67,800 68,600 67,000 354,200 24,298,120,000
18/10/2022 67,800 -0.60 ▼ -0.88 68,400 68,700 67,800 498,700 33,811,860,000
17/10/2022 68,400 -0.50 ▼ -0.73 68,900 68,800 67,900 411,300 28,132,920,000
14/10/2022 68,900 0.40 ▲ 0.58 68,500 69,100 67,600 586,800 40,430,520,000
13/10/2022 68,500 0.60 ▲ 0.88 67,900 68,900 67,300 380,800 26,084,800,000
12/10/2022 67,900 0.70 ▲ 1.03 67,200 68,800 66,600 491,600 33,379,640,000
11/10/2022 67,200 -1.30 ▼ -1.93 68,500 68,500 67,000 389,700 26,187,840,000
07/10/2022 68,200 -0.80 ▼ -1.17 69,000 69,300 67,400 503,800 34,359,160,000
06/10/2022 69,000 1.00 ▲ 1.45 68,000 69,000 68,100 547,800 37,798,200,000
05/10/2022 68,000 0.10 ▲ 0.15 67,900 68,400 67,400 392,700 26,703,600,000
04/10/2022 67,900 0.70 ▲ 1.03 67,200 68,600 67,000 453,800 30,813,020,000
03/10/2022 67,200 -0.70 ▼ -1.04 67,900 68,200 67,200 350,800 23,573,760,000
30/09/2022 67,900 0.70 ▲ 1.03 67,200 69,000 66,900 620,900 42,159,110,000
29/09/2022 67,200 -0.30 ▼ -0.45 67,500 68,400 67,000 404,200 27,162,240,000
28/09/2022 67,500 -1.10 ▼ -1.63 68,600 68,500 67,500 491,500 33,176,250,000
27/09/2022 68,600 1.10 ▲ 1.60 67,500 68,600 67,000 548,500 37,627,100,000
26/09/2022 67,500 -0.30 ▼ -0.44 67,800 68,500 67,000 462,100 31,191,750,000
23/09/2022 67,800 -0.80 ▼ -1.18 68,600 69,100 67,600 424,600 28,787,880,000
22/09/2022 68,600 0.60 ▲ 0.87 68,000 68,600 66,900 519,700 35,651,420,000
21/09/2022 68,000 -0.30 ▼ -0.44 68,300 68,200 67,100 405,400 27,567,200,000
20/09/2022 68,300 0.80 ▲ 1.17 67,500 68,500 67,200 600,800 41,034,640,000
19/09/2022 67,500 -1.10 ▼ -1.63 68,600 68,300 67,200 369,400 24,934,500,000
16/09/2022 68,600 -0.40 ▼ -0.58 69,000 69,300 68,100 600,900 41,221,740,000
15/09/2022 69,000 0.40 ▲ 0.58 68,600 69,800 67,900 469,200 32,374,800,000
14/09/2022 68,600 -0.90 ▼ -1.31 69,500 70,000 68,000 440,200 30,197,720,000
13/09/2022 69,500 0.90 ▲ 1.29 68,600 69,500 67,900 514,100 35,729,950,000
12/09/2022 68,600 0.20 ▲ 0.29 68,400 68,900 68,000 578,400 39,678,240,000
09/09/2022 68,400 -0.10 ▼ -0.15 68,500 68,900 68,000 417,000 28,522,800,000
08/09/2022 68,500 0.00 ■■ 0.00 68,500 68,800 68,200 475,400 32,564,900,000
07/09/2022 68,500 -0.70 ▼ -1.02 69,200 69,100 68,500 512,400 35,099,400,000
06/09/2022 69,200 -0.10 ▼ -0.14 69,300 69,600 68,700 598,700 41,430,040,000
05/09/2022 69,300 0.40 ▲ 0.58 68,900 69,300 68,500 493,900 34,227,270,000
31/08/2022 68,900 -0.80 ▼ -1.16 69,700 70,000 68,600 631,600 43,517,240,000
30/08/2022 69,700 0.10 ▲ 0.14 69,600 70,000 69,100 497,700 34,689,690,000
29/08/2022 69,600 -0.70 ▼ -1.01 70,300 70,400 68,100 602,700 41,947,920,000
26/08/2022 70,300 -0.10 ▼ -0.14 70,400 70,800 69,700 539,600 37,933,880,000
25/08/2022 70,400 2.00 ▲ 2.84 68,400 70,400 67,900 706,400 49,730,560,000
24/08/2022 68,400 -0.70 ▼ -1.02 69,100 69,900 68,200 391,100 26,751,240,000
23/08/2022 69,100 -0.50 ▼ -0.72 69,600 69,900 69,000 584,100 40,361,310,000
22/08/2022 69,600 -0.80 ▼ -1.15 70,400 70,800 69,200 479,000 33,338,400,000
19/08/2022 70,400 2.40 ▲ 3.41 68,000 70,400 67,700 662,500 46,640,000,000
18/08/2022 68,000 0.50 ▲ 0.74 67,500 68,100 67,600 559,800 38,066,400,000
17/08/2022 67,500 -1.60 ▼ -2.37 69,100 69,800 67,500 501,300 33,837,750,000
16/08/2022 69,100 -1.20 ▼ -1.74 70,300 70,600 69,000 623,900 43,111,490,000
15/08/2022 70,300 -0.40 ▼ -0.57 70,700 70,700 68,900 420,300 29,547,090,000
12/08/2022 70,700 -0.40 ▼ -0.57 71,100 71,800 70,600 479,900 33,928,930,000
11/08/2022 71,100 -0.80 ▼ -1.13 71,900 72,400 70,800 574,700 40,861,170,000
10/08/2022 71,900 1.00 ▲ 1.39 70,900 71,900 70,900 555,100 39,911,690,000
09/08/2022 70,900 0.90 ▲ 1.27 70,000 70,900 69,600 454,600 32,231,140,000
08/08/2022 70,000 0.70 ▲ 1.00 69,300 70,000 68,700 492,600 34,482,000,000
05/08/2022 69,300 -0.20 ▼ -0.29 69,500 70,100 68,800 521,400 36,133,020,000
04/08/2022 69,500 -1.70 ▼ -2.45 71,200 71,600 69,500 411,700 28,613,150,000
03/08/2022 71,200 -2.10 ▼ -2.95 73,300 73,000 71,000 606,600 43,189,920,000
02/08/2022 73,300 -0.90 ▼ -1.23 74,200 74,200 72,400 503,200 36,884,560,000
01/08/2022 74,200 1.40 ▲ 1.89 72,800 74,200 72,900 449,800 33,375,160,000
29/07/2022 72,800 0.70 ▲ 0.96 72,100 73,000 71,900 470,500 34,252,400,000
28/07/2022 72,100 1.20 ▲ 1.66 70,900 72,200 70,600 560,800 40,433,680,000
27/07/2022 70,900 -0.10 ▼ -0.14 71,000 71,500 70,000 521,600 36,981,440,000
26/07/2022 71,000 -0.30 ▼ -0.42 71,300 71,900 70,100 489,600 34,761,600,000
25/07/2022 71,300 -0.30 ▼ -0.42 71,600 71,900 70,800 571,800 40,769,340,000
22/07/2022 71,600 0.40 ▲ 0.56 71,200 71,800 70,500 433,700 31,052,920,000
21/07/2022 71,200 -0.40 ▼ -0.56 71,600 71,900 70,100 554,600 39,487,520,000
20/07/2022 71,600 1.80 ▲ 2.51 69,800 72,000 69,500 534,800 38,291,680,000
19/07/2022 69,800 -0.50 ▼ -0.72 70,300 70,600 69,300 481,900 33,636,620,000
18/07/2022 70,300 0.70 ▲ 1.00 69,600 70,500 69,100 591,300 41,568,390,000
15/07/2022 69,600 0.40 ▲ 0.57 69,200 70,000 68,600 570,100 39,678,960,000
14/07/2022 69,200 1.10 ▲ 1.59 68,100 69,600 68,600 501,400 34,696,880,000
13/07/2022 68,100 -3.10 ▼ -4.55 71,200 71,600 68,100 631,600 43,011,960,000
12/07/2022 71,200 -0.40 ▼ -0.56 71,600 72,300 70,800 449,200 31,983,040,000
11/07/2022 71,600 -0.40 ▼ -0.56 72,000 72,300 70,900 520,400 37,260,640,000
08/07/2022 72,000 0.60 ▲ 0.83 71,400 72,000 70,000 692,600 49,867,200,000
07/07/2022 71,400 0.20 ▲ 0.28 71,200 71,700 70,400 484,900 34,621,860,000
06/07/2022 71,200 -0.60 ▼ -0.84 71,800 71,300 69,900 555,200 39,530,240,000
05/07/2022 71,800 0.60 ▲ 0.84 71,200 72,000 70,300 430,200 30,888,360,000
04/07/2022 71,200 1.40 ▲ 1.97 69,800 71,200 68,900 529,100 37,671,920,000
01/07/2022 69,800 1.30 ▲ 1.86 68,500 69,800 67,200 644,900 45,014,020,000
30/06/2022 68,500 -0.30 ▼ -0.44 68,800 69,700 68,200 511,500 35,037,750,000
29/06/2022 68,800 0.60 ▲ 0.87 68,200 68,800 67,300 589,200 40,536,960,000
28/06/2022 68,200 -1.10 ▼ -1.61 69,300 70,300 68,200 563,100 38,403,420,000
27/06/2022 69,300 0.90 ▲ 1.30 68,400 69,900 68,300 446,600 30,949,380,000
24/06/2022 68,400 0.50 ▲ 0.73 67,900 69,200 67,600 531,400 36,347,760,000
23/06/2022 67,900 0.40 ▲ 0.59 67,500 68,000 66,500 489,100 33,209,890,000
22/06/2022 67,500 4.00 ▲ 5.93 63,500 67,500 63,100 477,100 32,204,250,000
21/06/2022 63,500 -2.40 ▼ -3.78 65,900 67,000 63,500 576,100 36,582,350,000
20/06/2022 65,900 -1.00 ▼ -1.52 66,900 67,300 65,700 420,700 27,724,130,000
17/06/2022 66,900 -1.00 ▼ -1.49 67,900 68,300 65,600 515,600 34,493,640,000
16/06/2022 67,900 1.50 ▲ 2.21 66,400 67,900 66,100 446,400 30,310,560,000
15/06/2022 66,400 -1.30 ▼ -1.96 67,700 67,900 66,400 528,300 35,079,120,000
14/06/2022 67,700 -0.30 ▼ -0.44 68,000 68,000 66,800 500,700 33,897,390,000
13/06/2022 68,000 -4.00 ▼ -5.88 72,000 72,300 67,400 557,500 37,910,000,000
10/06/2022 72,000 -0.30 ▼ -0.42 72,300 72,800 71,400 477,300 34,365,600,000
09/06/2022 72,300 -0.60 ▼ -0.83 72,900 73,300 71,300 431,000 31,161,300,000
08/06/2022 72,900 0.40 ▲ 0.55 72,500 72,900 71,900 541,000 39,438,900,000
07/06/2022 72,500 -1.00 ▼ -1.38 73,500 73,700 71,800 458,600 33,248,500,000
06/06/2022 73,500 -0.70 ▼ -0.95 74,200 74,600 72,900 402,800 29,605,800,000
03/06/2022 74,200 1.40 ▲ 1.89 72,800 74,200 71,600 598,400 44,401,280,000
02/06/2022 72,800 -2.00 ▼ -2.75 74,800 74,500 71,600 480,300 34,965,840,000
01/06/2022 74,800 0.90 ▲ 1.20 73,900 75,000 73,300 570,300 42,658,440,000
31/05/2022 73,900 1.10 ▲ 1.49 72,800 73,900 72,000 501,500 37,060,850,000
30/05/2022 72,800 1.30 ▲ 1.79 71,500 72,800 70,500 436,600 31,784,480,000
27/05/2022 71,500 -1.60 ▼ -2.24 73,100 74,500 71,500 523,300 37,415,950,000
26/05/2022 73,100 0.40 ▲ 0.55 72,700 73,600 71,500 450,200 32,909,620,000
25/05/2022 72,700 2.80 ▲ 3.85 69,900 72,700 69,300 630,500 45,837,350,000
24/05/2022 69,900 2.90 ▲ 4.15 67,000 69,900 66,800 688,000 48,091,200,000
23/05/2022 67,000 -0.90 ▼ -1.34 67,900 67,900 65,300 565,200 37,868,400,000
20/05/2022 67,900 0.90 ▲ 1.33 67,000 67,900 66,600 492,100 33,413,590,000
19/05/2022 67,000 -0.90 ▼ -1.34 67,900 70,700 67,000 620,700 41,586,900,000
18/05/2022 67,900 -2.00 ▼ -2.95 69,900 69,500 67,800 567,700 38,546,830,000
17/05/2022 69,900 2.10 ▲ 3.00 67,800 69,900 66,800 467,100 32,650,290,000
16/05/2022 67,800 -1.60 ▼ -2.36 69,400 69,700 67,400 484,100 32,821,980,000
13/05/2022 69,400 -0.10 ▼ -0.14 69,500 70,200 68,000 523,300 36,317,020,000
12/05/2022 69,500 -7.70 ▼ -11.08 77,200 77,200 69,500 665,700 46,266,150,000
11/05/2022 77,200 -0.10 ▼ -0.13 77,300 77,700 77,000 493,200 38,075,040,000
10/05/2022 77,300 -0.60 ▼ -0.78 77,900 78,000 75,000 583,300 45,089,090,000
09/05/2022 77,900 -7.10 ▼ -9.11 85,000 84,600 77,900 512,800 39,947,120,000
29/04/2022 88,100 -0.50 ▼ -0.57 88,600 88,900 87,300 552,500 48,675,250,000
28/04/2022 88,600 1.70 ▲ 1.92 86,900 88,600 84,300 730,800 64,748,880,000
27/04/2022 86,900 -0.60 ▼ -0.69 87,500 88,000 85,000 627,500 54,529,750,000
26/04/2022 87,500 1.10 ▲ 1.26 86,400 87,500 83,800 539,700 47,223,750,000
25/04/2022 86,600 0.40 ▲ 0.46 86,200 86,600 86,600 200 17,320,000
23/04/2022 86,200 1.20 ▲ 1.39 85,000 87,400 84,600 46,040 3,968,648,000
22/04/2022 86,200 1.20 ▲ 1.39 85,000 87,400 84,600 46,040 3,968,648,000
21/04/2022 85,000 0.40 ▲ 0.47 84,600 86,200 84,000 50,680 4,307,800,000
20/04/2022 84,600 -0.20 ▼ -0.24 84,800 85,000 81,800 43,060 3,642,876,000
19/04/2022 84,800 1.80 ▲ 2.12 83,000 86,800 82,800 58,570 4,966,736,000
18/04/2022 83,000 -5.40 ▼ -6.51 88,400 88,900 83,000 38,060 3,158,980,000
16/04/2022 88,400 -0.70 ▼ -0.79 89,100 89,500 88,000 47,250 4,176,900,000
15/04/2022 88,400 -0.70 ▼ -0.79 89,100 89,500 88,000 472,500 41,769,000,000
14/04/2022 89,100 0.30 ▲ 0.34 88,800 89,500 87,900 322,800 28,761,480,000
13/04/2022 88,800 0.80 ▲ 0.90 88,000 88,900 87,100 382,700 33,983,760,000
12/04/2022 88,000 0.00 ■■ 0.00 88,000 88,300 86,500 279,200 24,569,600,000
08/04/2022 88,000 -2.90 ▼ -3.30 90,900 90,500 86,200 425,000 37,400,000,000
07/04/2022 90,900 0.00 ■■ 0.00 90,900 90,900 90,000 263,000 23,906,700,000
06/04/2022 90,900 -2.40 ▼ -2.64 93,300 92,800 88,600 325,700 29,606,130,000
05/04/2022 93,300 1.30 ▲ 1.39 92,000 93,300 91,500 301,100 28,092,630,000
04/04/2022 92,000 2.00 ▲ 2.17 90,000 92,000 89,600 405,900 37,342,800,000
01/04/2022 90,000 -1.60 ▼ -1.78 91,600 91,200 89,200 362,500 32,625,000,000
31/03/2022 91,600 -0.70 ▼ -0.76 92,300 93,000 90,500 314,200 28,780,720,000
30/03/2022 92,300 -0.50 ▼ -0.54 92,800 93,400 91,800 385,200 35,553,960,000
29/03/2022 92,800 2.50 ▲ 2.69 90,300 92,800 90,000 434,000 40,275,200,000
28/03/2022 90,300 -1.10 ▼ -1.22 91,400 92,000 89,800 347,700 31,397,310,000
25/03/2022 91,400 -0.50 ▼ -0.55 91,900 91,800 90,200 310,900 28,416,260,000
24/03/2022 91,900 -1.90 ▼ -2.07 93,800 93,700 90,400 373,300 34,306,270,000
23/03/2022 93,800 -1.00 ▼ -1.07 94,800 94,500 92,500 410,200 38,476,760,000
22/03/2022 94,800 -0.70 ▼ -0.74 95,500 97,000 93,700 330,000 31,284,000,000
21/03/2022 95,500 3.70 ▲ 3.87 91,800 96,000 89,800 507,600 48,475,800,000
18/03/2022 91,800 0.50 ▲ 0.54 91,300 91,800 90,200 383,400 35,196,120,000
17/03/2022 91,300 -0.10 ▼ -0.11 91,400 92,800 91,100 269,800 24,632,740,000
16/03/2022 91,400 1.40 ▲ 1.53 90,000 93,000 90,200 420,600 38,442,840,000
15/03/2022 90,000 7.00 ▲ 7.78 83,000 90,000 83,000 467,100 42,039,000,000
14/03/2022 83,000 -3.40 ▼ -4.10 86,400 86,200 83,000 294,700 24,460,100,000
11/03/2022 86,400 -1.50 ▼ -1.74 87,900 87,900 86,400 371,600 32,106,240,000
10/03/2022 87,900 1.90 ▲ 2.16 86,000 88,300 86,100 332,900 29,261,910,000
09/03/2022 86,000 -2.90 ▼ -3.37 88,900 88,900 86,000 408,100 35,096,600,000
08/03/2022 88,900 -1.60 ▼ -1.80 90,500 90,500 88,100 292,900 26,038,810,000
07/03/2022 90,500 0.00 ■■ 0.00 90,500 92,100 89,600 370,400 33,521,200,000
04/03/2022 90,500 0.50 ▲ 0.55 90,000 90,500 87,500 452,700 40,969,350,000
03/03/2022 90,000 0.00 ■■ 0.00 90,000 91,200 89,600 315,200 28,368,000,000
02/03/2022 90,000 -1.00 ▼ -1.11 91,000 91,900 88,500 346,800 31,212,000,000
01/03/2022 91,000 0.50 ▲ 0.55 90,500 91,000 89,300 329,000 29,939,000,000
28/02/2022 90,500 -1.00 ▼ -1.10 91,500 91,500 90,500 276,500 25,023,250,000
25/02/2022 91,500 1.30 ▲ 1.42 90,200 93,000 90,000 313,200 28,657,800,000
24/02/2022 90,200 -4.20 ▼ -4.66 94,400 94,500 89,000 384,900 34,717,980,000
23/02/2022 94,400 4.50 ▲ 4.77 89,900 94,400 89,400 422,000 39,836,800,000
22/02/2022 89,900 -1.40 ▼ -1.56 91,300 91,200 88,000 273,300 24,569,670,000
21/02/2022 91,300 -1.90 ▼ -2.08 93,200 93,500 90,500 377,300 34,447,490,000
18/02/2022 93,200 0.70 ▲ 0.75 92,500 93,200 90,500 307,100 28,621,720,000
17/02/2022 92,500 1.80 ▲ 1.95 90,700 93,100 90,000 252,800 23,384,000,000
16/02/2022 90,700 0.00 ■■ 0.00 90,700 91,900 90,100 346,100 31,391,270,000
15/02/2022 90,700 0.80 ▲ 0.88 89,900 90,700 86,800 307,400 27,881,180,000
14/02/2022 89,900 -2.10 ▼ -2.34 92,000 92,000 88,000 331,600 29,810,840,000
11/02/2022 92,000 -2.80 ▼ -3.04 94,800 94,700 91,800 308,600 28,391,200,000
10/02/2022 94,800 -0.10 ▼ -0.11 94,900 97,900 94,000 289,900 27,482,520,000
09/02/2022 94,900 3.90 ▲ 4.11 91,000 94,900 90,500 401,900 38,140,310,000
08/02/2022 91,000 -2.90 ▼ -3.19 93,900 96,000 91,000 310,200 28,228,200,000
07/02/2022 93,900 5.80 ▲ 6.18 88,100 94,200 87,000 346,300 32,517,570,000
28/01/2022 88,100 -4.40 ▼ -4.99 92,500 92,100 87,400 270,700 23,848,670,000
27/01/2022 97,000 0.00 ■■ 0.00 97,000 0 0 0 0
26/01/2022 97,000 5.50 ▲ 5.67 91,500 97,000 89,400 307,100 29,788,700,000
25/01/2022 91,500 0.80 ▲ 0.87 90,700 91,500 81,700 389,500 35,639,250,000
24/01/2022 90,700 -5.80 ▼ -6.39 96,500 96,200 88,100 355,000 32,198,500,000
21/01/2022 96,500 5.20 ▲ 5.39 91,300 99,100 92,000 465,000 44,872,500,000
20/01/2022 91,300 8.30 ▲ 9.09 83,000 91,300 83,000 259,000 23,646,700,000
19/01/2022 83,000 4.00 ▲ 4.82 79,000 83,000 79,000 419,900 34,851,700,000
18/01/2022 79,000 1.80 ▲ 2.28 77,200 79,000 76,900 392,400 30,999,600,000
17/01/2022 77,200 0.00 ■■ 0.00 77,200 77,700 77,000 296,900 22,920,680,000
14/01/2022 77,200 4.40 ▲ 5.70 72,800 78,000 73,000 510,100 39,379,720,000
13/01/2022 72,800 1.40 ▲ 1.92 71,400 72,800 71,400 368,200 26,804,960,000
12/01/2022 71,400 -1.60 ▼ -2.24 73,000 72,900 71,400 325,800 23,262,120,000
11/01/2022 73,000 1.10 ▲ 1.51 71,900 73,000 70,300 374,600 27,345,800,000
10/01/2022 71,900 -1.30 ▼ -1.81 73,200 73,600 71,800 291,200 20,937,280,000
07/01/2022 73,200 -2.90 ▼ -3.96 76,100 76,100 72,700 369,400 27,040,080,000
06/01/2022 76,100 -1.10 ▼ -1.45 77,200 77,400 76,000 316,300 24,070,430,000
05/01/2022 77,200 -0.50 ▼ -0.65 77,700 77,800 77,200 328,000 25,321,600,000
04/01/2022 77,500 -0.20 ▼ -0.26 77,700 77,600 77,500 10,300 798,250,000
31/12/2021 77,700 0.70 ▲ 0.90 77,000 79,000 76,900 470,900 36,588,930,000
30/12/2021 77,000 0.00 ■■ 0.00 77,000 77,800 77,000 318,700 24,539,900,000
29/12/2021 77,000 -1.80 ▼ -2.34 78,800 78,800 76,300 340,700 26,233,900,000
22/12/2021 80,100 -0.20 ▼ -0.25 80,300 80,300 79,800 342,900 27,466,290,000
21/12/2021 80,300 1.20 ▲ 1.49 79,100 80,300 79,100 445,000 35,733,500,000
20/12/2021 79,100 -2.30 ▼ -2.91 81,400 81,400 79,000 336,500 26,617,150,000
17/12/2021 81,400 0.50 ▲ 0.61 80,900 81,800 80,700 400,700 32,616,980,000
16/12/2021 80,900 -0.10 ▼ -0.12 81,000 81,000 80,400 363,500 29,407,150,000
15/12/2021 81,000 0.80 ▲ 0.99 80,200 81,000 80,100 477,800 38,701,800,000
14/12/2021 80,200 0.20 ▲ 0.25 80,000 80,500 80,100 140,700 11,284,140,000
13/12/2021 80,000 0.10 ▲ 0.13 79,900 80,000 78,800 363,800 29,104,000,000
10/12/2021 79,900 1.00 ▲ 1.25 78,900 80,500 77,900 405,900 32,431,410,000
09/12/2021 78,900 -1.20 ▼ -1.52 80,100 80,300 78,900 324,800 25,626,720,000
08/12/2021 80,100 -1.70 ▼ -2.12 81,800 81,800 79,700 331,300 26,537,130,000
07/12/2021 81,800 -0.10 ▼ -0.12 81,900 82,200 81,400 364,500 29,816,100,000
06/12/2021 81,900 -0.80 ▼ -0.98 82,700 82,500 81,800 319,600 26,175,240,000
03/12/2021 82,700 0.40 ▲ 0.48 82,300 82,700 81,700 280,200 23,172,540,000
02/12/2021 82,300 -1.10 ▼ -1.34 83,400 83,500 82,300 276,300 22,739,490,000
01/12/2021 83,400 0.00 ■■ 0.00 83,400 84,500 83,000 279,000 23,268,600,000
30/11/2021 83,400 0.50 ▲ 0.60 82,900 83,800 82,800 281,800 23,502,120,000
29/11/2021 82,900 -0.50 ▼ -0.60 83,400 83,400 82,000 355,000 29,429,500,000
26/11/2021 83,400 -0.50 ▼ -0.60 83,900 84,000 82,000 312,900 26,095,860,000
25/11/2021 83,900 -0.40 ▼ -0.48 84,300 84,300 83,900 301,700 25,312,630,000
24/11/2021 84,300 -0.70 ▼ -0.83 85,000 85,000 83,600 319,100 26,900,130,000
23/11/2021 85,000 0.80 ▲ 0.94 84,200 85,400 84,200 415,000 35,275,000,000
22/11/2021 84,200 -0.10 ▼ -0.12 84,300 84,400 82,400 307,900 25,925,180,000
19/11/2021 84,300 -0.70 ▼ -0.83 85,000 85,500 84,200 259,800 21,901,140,000
18/11/2021 85,000 -3.00 ▼ -3.53 88,000 87,500 85,000 280,200 23,817,000,000
17/11/2021 88,000 6.40 ▲ 7.27 81,600 88,000 81,500 372,200 32,753,600,000
16/11/2021 81,600 -0.80 ▼ -0.98 82,400 82,200 81,500 292,400 23,859,840,000
15/11/2021 82,400 1.50 ▲ 1.82 80,900 82,400 81,000 399,400 32,910,560,000
12/11/2021 80,900 0.40 ▲ 0.49 80,500 81,100 80,400 320,000 25,888,000,000
11/11/2021 80,500 0.60 ▲ 0.75 79,900 80,700 79,200 393,800 31,700,900,000
10/11/2021 79,900 -1.00 ▼ -1.25 80,900 80,200 79,400 267,100 21,341,290,000
09/11/2021 80,900 1.20 ▲ 1.48 79,700 81,000 79,300 340,600 27,554,540,000
08/11/2021 79,700 0.30 ▲ 0.38 79,400 79,800 78,300 370,100 29,496,970,000
05/11/2021 79,400 1.00 ▲ 1.26 78,400 79,900 77,600 330,400 26,233,760,000
04/11/2021 78,400 -0.50 ▼ -0.64 78,900 78,900 77,700 28,230 2,213,232,000
03/11/2021 78,900 -1.00 ▼ -1.27 79,900 79,800 78,300 279,100 22,020,990,000
02/11/2021 79,900 0.00 ■■ 0.00 79,900 79,900 78,200 286,000 22,851,400,000
01/11/2021 79,900 0.00 ■■ 0.00 79,900 79,900 78,600 389,600 31,129,040,000
29/10/2021 79,900 1.10 ▲ 1.38 78,800 79,900 75,000 370,700 29,618,930,000
28/10/2021 79,200 -1.30 ▼ -1.64 80,500 80,100 72,500 16,690 1,321,848,000
27/10/2021 80,500 0.60 ▲ 0.75 79,900 80,500 79,100 39,090 3,146,745,000
26/10/2021 79,900 4.40 ▲ 5.51 75,500 83,000 72,400 390,000 31,161,000,000
25/10/2021 75,500 17.40 ▲ 23.05 58,100 75,500 74,500 9,470 714,985,000
21/10/2021 75,500 17.40 ▲ 23.05 58,100 75,500 74,500 9,470 714,985,000
14/10/2021 72,600 3.20 ▲ 4.41 69,400 73,000 68,000 204,900 14,875,740,000
13/10/2021 68,900 4.10 ▲ 5.95 64,800 70,900 65,900 231,300 15,936,570,000
12/10/2021 65,200 0.00 ■■ 0.00 65,200 67,400 64,000 127,100 8,286,920,000
11/10/2021 65,000 -1.40 ▼ -2.15 66,400 66,600 64,000 133,300 8,664,500,000
08/10/2021 66,100 1.30 ▲ 1.97 64,800 67,500 64,900 180,800 11,950,880,000
07/10/2021 64,400 0.40 ▲ 0.62 64,000 64,400 63,700 48,300 3,110,520,000
06/10/2021 63,900 -1.00 ▼ -1.56 64,900 65,900 63,600 148,300 9,476,370,000
05/10/2021 64,500 5.60 ▲ 8.68 58,900 66,700 63,000 176,700 11,397,150,000
04/10/2021 61,900 8.00 ▲ 12.92 54,200 61,900 53,900 139,600 8,641,240,000
01/10/2021 53,900 -0.30 ▼ -0.56 54,200 54,200 53,600 109,400 5,896,660,000
30/09/2021 54,100 -0.60 ▼ -1.11 54,700 55,200 54,000 49,800 2,694,180,000
29/09/2021 55,300 0.10 ▲ 0.18 55,200 57,400 53,000 22,300 1,233,190,000
28/09/2021 55,400 -0.90 ▼ -1.62 57,300 55,500 54,100 40,700 2,254,780,000
27/09/2021 55,000 -2.30 ▼ -4.18 57,300 57,400 54,500 42,400 2,332,000,000
24/09/2021 57,300 2.90 ▲ 5.06 54,400 59,500 56,000 58,700 3,363,510,000
23/09/2021 57,000 5.00 ▲ 8.77 52,000 58,500 52,000 81,800 4,662,600,000
22/09/2021 52,200 0.70 ▲ 1.34 51,500 52,900 51,100 40,600 2,119,320,000
21/09/2021 52,000 -0.20 ▼ -0.38 52,200 52,500 50,800 50,700 2,636,400,000
20/09/2021 52,000 1.60 ▲ 3.08 50,400 53,000 50,400 41,300 2,147,600,000
17/09/2021 51,800 0.20 ▲ 0.39 51,600 53,900 49,500 126,000 6,526,800,000
16/09/2021 51,000 -1.70 ▼ -3.33 52,700 52,700 50,600 60,000 3,060,000,000
15/09/2021 53,000 -6.60 ▼ -12.45 59,600 58,000 50,700 101,900 5,400,700,000
14/09/2021 59,000 -1.30 ▼ -2.20 60,300 60,600 58,000 54,300 3,203,700,000
13/09/2021 60,000 -0.30 ▼ -0.50 60,300 60,700 59,000 40,600 2,436,000,000
10/09/2021 60,000 0.10 ▲ 0.17 59,900 60,900 59,500 63,300 3,798,000,000
09/09/2021 60,000 0.20 ▲ 0.33 59,800 61,000 58,800 27,200 1,632,000,000
08/09/2021 59,700 -0.70 ▼ -1.17 60,400 60,900 57,800 41,500 2,477,550,000
07/09/2021 60,400 -0.70 ▼ -1.16 61,100 61,100 60,000 24,200 1,461,680,000
06/09/2021 61,900 -0.90 ▼ -1.45 62,800 62,600 56,000 26,300 1,627,970,000
01/09/2021 64,000 -0.30 ▼ -0.47 64,300 64,200 62,000 50,500 3,232,000,000
31/08/2021 64,000 -1.40 ▼ -2.19 65,400 65,600 64,000 49,800 3,187,200,000
30/08/2021 65,000 -0.70 ▼ -1.08 65,700 66,300 56,100 40,700 2,645,500,000
27/08/2021 66,100 -0.60 ▼ -0.91 66,700 66,700 65,100 83,500 5,519,350,000
26/08/2021 66,800 0.40 ▲ 0.60 66,400 68,800 65,800 102,600 6,853,680,000
25/08/2021 66,800 0.70 ▲ 1.05 66,100 66,900 66,000 115,000 7,682,000,000
24/08/2021 66,800 0.60 ▲ 0.90 66,200 66,900 65,500 101,400 6,773,520,000
23/08/2021 66,700 0.20 ▲ 0.30 66,500 66,800 65,700 82,300 5,489,410,000
20/08/2021 66,900 -0.10 ▼ -0.15 67,000 67,100 65,300 82,800 5,539,320,000
19/08/2021 67,600 0.70 ▲ 1.04 66,900 67,900 66,500 245,600 16,602,560,000
18/08/2021 66,700 -0.60 ▼ -0.90 67,300 67,400 66,500 56,800 3,788,560,000
17/08/2021 67,100 -0.10 ▼ -0.15 67,200 68,100 66,500 120,700 8,098,970,000
16/08/2021 67,000 -0.50 ▼ -0.75 67,500 67,900 66,500 177,100 11,865,700,000
13/08/2021 67,500 -0.90 ▼ -1.33 68,400 68,300 66,400 196,200 13,243,500,000
12/08/2021 68,500 0.30 ▲ 0.44 68,200 69,900 67,300 241,500 16,542,750,000
11/08/2021 68,100 -1.10 ▼ -1.62 69,200 69,000 67,500 179,000 12,189,900,000
10/08/2021 69,000 -0.80 ▼ -1.16 69,800 70,000 68,900 282,000 19,458,000,000
09/08/2021 69,500 1.00 ▲ 1.44 68,500 70,400 69,000 236,000 16,402,000,000
06/08/2021 69,900 0.70 ▲ 1.00 69,200 70,500 66,800 469,600 32,825,040,000
05/08/2021 69,300 -1.60 ▼ -2.31 70,900 70,900 66,500 452,600 31,365,180,000
04/08/2021 70,700 -2.30 ▼ -3.25 73,000 72,600 69,700 407,100 28,781,970,000
03/08/2021 72,600 0.20 ▲ 0.28 72,400 73,900 71,900 342,800 24,887,280,000
02/08/2021 72,800 0.90 ▲ 1.24 71,900 72,900 70,500 441,300 32,126,640,000
30/07/2021 72,800 2.40 ▲ 3.30 70,400 73,500 70,000 394,600 28,726,880,000
29/07/2021 70,900 2.50 ▲ 3.53 68,400 71,300 69,300 570,600 40,455,540,000
28/07/2021 69,300 5.10 ▲ 7.36 64,200 69,900 64,000 575,100 39,854,430,000
27/07/2021 64,400 1.60 ▲ 2.48 62,800 64,900 62,000 426,000 27,434,400,000
26/07/2021 63,000 0.20 ▲ 0.32 62,200 63,500 61,700 327,300 20,619,900,000
23/07/2021 63,700 1.50 ▲ 2.35 62,200 63,900 61,300 336,700 21,447,790,000
22/07/2021 63,200 1.40 ▲ 2.22 61,800 63,500 60,400 394,600 24,938,720,000
21/07/2021 60,600 -1.70 ▼ -2.81 62,300 62,500 60,600 342,500 20,755,500,000
20/07/2021 61,500 -2.40 ▼ -3.90 63,900 65,000 60,000 460,400 28,314,600,000
19/07/2021 62,600 -3.60 ▼ -5.75 66,200 65,400 62,000 285,500 17,872,300,000
16/07/2021 66,900 3.40 ▲ 5.08 63,500 67,000 63,300 519,200 34,734,480,000
15/07/2021 63,500 0.80 ▲ 1.26 62,700 65,700 61,000 432,900 27,489,150,000
14/07/2021 63,900 1.20 ▲ 1.88 62,700 64,000 60,700 442,700 28,288,530,000
13/07/2021 63,000 1.00 ▲ 1.59 62,000 71,000 60,300 405,400 25,540,200,000
12/07/2021 64,400 1.70 ▲ 2.64 62,700 64,400 59,000 376,400 24,240,160,000
09/07/2021 64,800 4.50 ▲ 6.94 60,300 64,800 60,200 373,000 24,170,400,000
08/07/2021 63,500 -0.40 ▼ -0.63 63,900 64,000 56,500 495,800 31,483,300,000
07/07/2021 64,300 0.20 ▲ 0.31 64,100 70,000 60,000 368,900 23,720,270,000
06/07/2021 64,900 8.40 ▲ 12.94 56,500 64,900 60,100 370,000 24,013,000,000
05/07/2021 56,800 7.40 ▲ 13.03 49,400 56,800 55,000 290,900 16,523,120,000
02/07/2021 79,900 0.80 ▲ 1.00 79,100 80,900 73,000 435,400 34,788,460,000
01/07/2021 80,900 0.00 ■■ 0.00 80,900 81,100 75,000 378,200 30,596,380,000
30/06/2021 80,300 -2.20 ▼ -2.74 82,500 82,500 78,500 310,100 24,901,030,000
29/06/2021 82,300 4.70 ▲ 5.71 77,600 84,900 77,800 262,700 21,620,210,000
28/06/2021 77,700 -6.90 ▼ -8.88 84,600 83,200 74,000 173,100 13,449,870,000
25/06/2021 78,300 2.10 ▲ 2.68 76,200 87,600 76,200 237,800 18,619,740,000
24/06/2021 76,200 9.90 ▲ 12.99 66,300 76,200 72,500 43,400 3,307,080,000
23/06/2021 69,000 9.00 ▲ 13.04 60,000 69,000 59,900 204,000 14,076,000,000
22/06/2021 58,300 0.70 ▲ 1.20 57,600 64,000 57,100 163,700 9,543,710,000
21/06/2021 57,500 2.10 ▲ 3.65 55,400 60,000 55,400 124,800 7,176,000,000
18/06/2021 56,600 3.80 ▲ 6.71 52,800 57,500 52,800 106,900 6,050,540,000
17/06/2021 53,300 1.70 ▲ 3.19 51,600 55,200 51,300 101,900 5,431,270,000
16/06/2021 51,300 -3.70 ▼ -7.21 55,000 55,000 50,500 147,600 7,571,880,000
15/06/2021 55,300 -2.00 ▼ -3.62 57,300 59,000 53,100 89,300 4,938,290,000
14/06/2021 55,000 -6.00 ▼ -10.91 61,000 61,000 55,000 72,900 4,009,500,000
11/06/2021 61,000 1.40 ▲ 2.30 59,600 61,500 60,900 11,300 689,300,000
10/06/2021 55,100 -0.80 ▼ -1.45 55,900 61,000 55,100 27,800 1,531,780,000
09/06/2021 53,000 -3.90 ▼ -7.36 56,900 61,000 53,000 25,900 1,372,700,000
08/06/2021 60,300 0.20 ▲ 0.33 60,100 61,000 51,200 12,500 753,750,000
07/06/2021 60,900 0.10 ▲ 0.16 60,800 63,000 59,200 16,500 1,004,850,000
04/06/2021 60,900 -2.40 ▼ -3.94 63,300 63,900 59,800 27,600 1,680,840,000
03/06/2021 64,000 1.00 ▲ 1.56 63,000 67,400 62,200 8,500 544,000,000
02/06/2021 69,000 5.50 ▲ 7.97 63,500 69,000 60,000 23,400 1,614,600,000
01/06/2021 65,900 1.90 ▲ 2.88 64,000 69,900 62,000 17,900 1,179,610,000
31/05/2021 67,000 2.50 ▲ 3.73 64,800 70,000 62,000 15,400 1,031,800,000
28/05/2021 64,800 0.00 ■■ 0.00 64,800 69,000 60,000 8,900 576,720,000
27/05/2021 64,000 -9.00 ▼ -14.06 73,000 72,000 64,000 4,200 268,800,000
26/05/2021 73,000 0.00 ■■ 0.00 73,000 73,000 72,900 700 51,100,000
25/05/2021 77,300 -0.70 ▼ -0.91 78,000 77,500 66,400 3,600 278,280,000
24/05/2021 77,600 9.60 ▲ 12.37 68,000 78,000 77,600 4,000 310,400,000
21/05/2021 69,000 9.00 ▲ 13.04 60,000 69,000 65,000 9,100 627,900,000
20/05/2021 59,000 -6.50 ▼ -11.02 65,500 65,000 58,600 14,500 855,500,000
19/05/2021 68,000 -2.80 ▼ -4.12 70,800 69,500 63,500 14,700 999,600,000
18/05/2021 68,800 -6.20 ▼ -9.01 75,000 74,000 68,500 15,800 1,087,040,000
17/05/2021 74,100 -4.70 ▼ -6.34 78,800 78,800 74,000 7,000 518,700,000
14/05/2021 80,000 -0.30 ▼ -0.38 80,300 80,000 77,000 14,900 1,192,000,000
13/05/2021 79,500 -0.20 ▼ -0.25 79,700 85,000 79,100 15,300 1,216,350,000
12/05/2021 81,000 1.20 ▲ 1.48 79,800 81,000 77,100 15,900 1,287,900,000
11/05/2021 80,100 1.70 ▲ 2.12 78,400 80,200 77,000 6,000 480,600,000
10/05/2021 80,000 2.20 ▲ 2.75 77,800 80,000 76,000 35,600 2,848,000,000
07/05/2021 80,200 -6.80 ▼ -8.48 87,000 87,000 74,000 34,000 2,726,800,000
06/05/2021 86,000 1.30 ▲ 1.51 84,700 89,700 80,000 39,600 3,405,600,000
05/05/2021 81,000 -11.10 ▼ -13.70 92,100 88,000 81,000 22,900 1,854,900,000
04/05/2021 97,000 9.20 ▲ 9.48 87,800 97,000 85,000 5,400 523,800,000
29/04/2021 100,000 2.30 ▲ 2.30 97,700 100,000 83,100 88,700 8,870,000,000
28/04/2021 89,300 -15.70 ▼ -17.58 105,000 118,000 89,300 45,800 4,089,940,000
27/04/2021 105,200 13.70 ▲ 13.02 91,500 105,200 100,000 78,500 8,258,200,000
26/04/2021 91,700 11.90 ▲ 12.98 79,800 91,700 81,000 89,100 8,170,470,000
23/04/2021 84,600 11.00 ▲ 13.00 73,600 84,600 73,000 73,300 6,201,180,000
22/04/2021 75,900 9.90 ▲ 13.04 66,000 75,900 71,000 28,200 2,140,380,000
20/04/2021 65,500 8.10 ▲ 12.37 57,400 66,000 65,000 475,500 31,145,250,000
19/04/2021 57,700 7.50 ▲ 13.00 50,200 57,700 50,500 415,100 23,951,270,000
16/04/2021 50,200 6.50 ▲ 12.95 43,700 50,200 50,200 176,900 8,880,380,000
15/04/2021 43,700 5.70 ▲ 13.04 38,000 43,700 43,700 900 39,330,000
14/04/2021 38,000 4.90 ▲ 12.89 33,100 38,000 38,000 100 3,800,000
13/04/2021 33,100 4.30 ▲ 12.99 28,800 33,100 33,100 200 6,620,000
12/04/2021 28,800 8.20 ▲ 28.47 20,600 28,800 28,800 800 23,040,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp