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%)
TCT Tư vấn Thiết kế GTVT - CTCP
The Transport Engineering Design Inc
Mã CK:      TED      50      ■■ 0 (0%)      (cập nhật 19:45 22/11/2024)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Vận tài công nghiệp
Website: http://www.tedi.vn
TED » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
21/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
20/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
19/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
18/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
15/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
14/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
13/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
12/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
11/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
08/11/2024 50,000 0.00 ■■ 0.00 50,000 0 0 0 0
07/11/2024 50,000 -5.10 ▼ -10.20 55,100 50,000 50,000 20 1,000,000
06/11/2024 55,000 2.10 ▲ 3.82 52,900 56,000 54,000 70 3,850,000
05/11/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
04/11/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
01/11/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
31/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
30/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
29/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
28/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
25/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
24/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
23/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
22/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
21/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
18/10/2024 52,900 -2.60 ▼ -4.91 55,500 52,900 52,900 20 1,058,000
17/10/2024 53,100 0.20 ▲ 0.38 52,900 57,000 52,600 270 14,337,000
16/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
15/10/2024 52,900 0.00 ■■ 0.00 52,900 0 0 0 0
14/10/2024 52,900 -2.90 ▼ -5.48 55,800 52,900 52,900 20 1,058,000
11/10/2024 55,800 0.00 ■■ 0.00 55,800 0 0 0 0
10/10/2024 55,800 0.00 ■■ 0.00 55,800 0 0 0 0
09/10/2024 53,100 1.10 ▲ 2.07 52,000 56,000 53,100 130 6,903,000
08/10/2024 52,000 0.00 ■■ 0.00 52,000 0 0 0 0
07/10/2024 52,000 -4.00 ▼ -7.69 56,000 52,000 52,000 30 1,560,000
04/10/2024 56,000 1.60 ▲ 2.86 54,400 56,000 56,000 60 3,360,000
03/10/2024 52,300 1.30 ▲ 2.49 51,000 56,000 52,000 170 8,891,000
02/10/2024 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
01/10/2024 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
30/09/2024 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
27/09/2024 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
26/09/2024 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
25/09/2024 51,000 -6.00 ▼ -11.76 57,000 51,000 51,000 50 2,550,000
24/09/2024 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
23/09/2024 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
20/09/2024 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
19/09/2024 57,000 -0.50 ▼ -0.88 57,500 57,000 57,000 10 570,000
18/09/2024 57,500 7.50 ▲ 13.04 50,000 57,500 57,500 10 575,000
17/09/2024 50,000 -0.60 ▼ -1.20 50,600 50,000 50,000 200 10,000,000
16/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
13/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
12/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
11/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
10/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
09/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
06/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
05/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
04/09/2024 50,600 0.00 ■■ 0.00 50,600 0 0 0 0
30/08/2024 50,600 6.60 ▲ 13.04 44,000 50,600 50,600 10 506,000
29/08/2024 44,000 0.00 ■■ 0.00 44,000 0 0 0 0
28/08/2024 44,000 -7.00 ▼ -15.91 51,000 44,000 44,000 20 880,000
27/08/2024 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
26/08/2024 51,000 -7.00 ▼ -13.73 58,000 51,000 51,000 30 1,530,000
23/08/2024 58,000 0.00 ■■ 0.00 58,000 0 0 0 0
22/08/2024 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 80 4,640,000
21/08/2024 58,000 6.50 ▲ 11.21 51,500 58,000 58,000 10 580,000
20/08/2024 51,000 -2.50 ▼ -4.90 53,500 55,000 50,000 80 4,080,000
19/08/2024 51,000 2.40 ▲ 4.71 48,600 55,000 49,100 580 29,580,000
16/08/2024 51,000 0.50 ▲ 0.98 50,500 51,000 46,000 70 3,570,000
15/08/2024 50,500 -4.60 ▼ -9.11 55,100 50,500 50,500 50 2,525,000
14/08/2024 55,100 0.00 ■■ 0.00 55,100 0 0 0 0
13/08/2024 52,000 1.00 ▲ 1.92 51,000 58,000 51,200 630 32,760,000
12/08/2024 51,000 -8.50 ▼ -16.67 59,500 51,000 51,000 40 2,040,000
09/08/2024 59,500 0.00 ■■ 0.00 59,500 0 0 0 0
08/08/2024 59,500 0.00 ■■ 0.00 59,500 0 0 0 0
07/08/2024 59,500 0.00 ■■ 0.00 59,500 0 0 0 0
06/08/2024 59,500 0.00 ■■ 0.00 59,500 0 0 0 0
05/08/2024 59,500 2.00 ▲ 3.36 57,500 59,500 59,500 20 1,190,000
02/08/2024 59,700 -5.30 ▼ -8.88 65,000 59,700 55,300 20 1,194,000
01/08/2024 65,000 0.00 ■■ 0.00 65,000 0 0 0 0
31/07/2024 65,000 6.60 ▲ 10.15 58,400 65,000 65,000 20 1,300,000
30/07/2024 58,400 0.00 ■■ 0.00 58,400 0 0 0 0
29/07/2024 58,400 0.00 ■■ 0.00 58,400 0 0 0 0
26/07/2024 58,400 0.00 ■■ 0.00 58,400 0 0 0 0
25/07/2024 58,400 0.00 ■■ 0.00 58,400 0 0 0 0
24/07/2024 58,400 0.00 ■■ 0.00 58,400 0 0 0 0
23/07/2024 59,900 1.90 ▲ 3.17 58,000 59,900 58,000 90 5,391,000
22/07/2024 58,000 -0.30 ▼ -0.52 58,300 58,000 58,000 30 1,740,000
19/07/2024 58,300 0.00 ■■ 0.00 58,300 0 0 0 0
18/07/2024 58,300 0.00 ■■ 0.00 58,300 0 0 0 0
17/07/2024 58,300 0.00 ■■ 0.00 58,300 0 0 0 0
16/07/2024 58,300 0.00 ■■ 0.00 58,300 0 0 0 0
15/07/2024 58,300 0.00 ■■ 0.00 58,300 0 0 0 0
12/07/2024 58,300 3.40 ▲ 5.83 54,900 58,300 58,300 10 583,000
11/07/2024 58,500 0.80 ▲ 1.37 57,700 58,500 49,300 490 28,665,000
10/07/2024 57,800 0.30 ▲ 0.52 57,500 57,800 55,100 430 24,854,000
09/07/2024 57,500 7.40 ▲ 12.87 50,100 0 0 0 0
08/07/2024 57,500 7.40 ▲ 12.87 50,100 57,500 57,000 1,500 86,250,000
05/07/2024 50,100 0.00 ■■ 0.00 50,100 0 0 0 0
04/07/2024 50,100 -6.90 ▼ -13.77 57,000 50,100 50,100 20 1,002,000
03/07/2024 57,000 3.50 ▲ 6.14 53,500 57,000 57,000 10 570,000
02/07/2024 53,500 0.00 ■■ 0.00 53,500 0 0 0 0
01/07/2024 53,500 0.00 ■■ 0.00 53,500 0 0 0 0
28/06/2024 53,500 0.00 ■■ 0.00 53,500 0 0 0 0
27/06/2024 56,000 1.00 ▲ 1.79 55,000 56,000 56,000 10 560,000
26/06/2024 55,000 -2.50 ▼ -4.55 57,500 55,000 55,000 10 550,000
25/06/2024 58,200 3.80 ▲ 6.53 54,400 58,200 48,000 1,040 60,528,000
24/06/2024 54,800 7.10 ▲ 12.96 47,700 54,800 48,000 350 19,180,000
21/06/2024 47,700 -7.70 ▼ -16.14 55,400 47,700 47,700 10 477,000
20/06/2024 58,000 -0.30 ▼ -0.52 58,300 58,000 50,200 30 1,740,000
19/06/2024 58,300 5.10 ▲ 8.75 53,200 58,300 58,300 10 583,000
18/06/2024 50,100 -7.90 ▼ -15.77 58,000 58,300 49,700 50 2,505,000
17/06/2024 58,000 1.80 ▲ 3.10 56,200 58,000 57,900 60 3,480,000
14/06/2024 57,800 3.00 ▲ 5.19 54,800 59,900 55,000 250 14,450,000
13/06/2024 54,800 0.00 ■■ 0.00 54,800 0 0 0 0
12/06/2024 56,000 0.70 ▲ 1.25 55,300 57,700 48,000 120 6,720,000
11/06/2024 56,000 0.70 ▲ 1.25 55,300 56,000 54,500 20 1,120,000
10/06/2024 56,000 5.20 ▲ 9.29 50,800 56,000 54,900 160 8,960,000
07/06/2024 47,200 -7.30 ▼ -15.47 54,500 54,400 47,100 120 5,664,000
06/06/2024 55,000 5.00 ▲ 9.09 50,000 57,500 43,500 140 7,700,000
05/06/2024 50,000 2.30 ▲ 4.60 47,700 50,000 49,900 50 2,500,000
04/06/2024 45,300 -0.10 ▼ -0.22 45,400 50,000 40,100 300 13,590,000
03/06/2024 47,500 1.20 ▲ 2.53 46,300 47,500 42,000 90 4,275,000
31/05/2024 45,200 -1.00 ▼ -2.21 46,200 46,500 45,200 310 14,012,000
30/05/2024 45,000 -2.00 ▼ -4.44 47,000 47,000 45,000 50 2,250,000
29/05/2024 47,000 3.50 ▲ 7.45 43,500 47,000 47,000 50 2,350,000
28/05/2024 47,000 2.00 ▲ 4.26 45,000 47,000 40,000 40 1,880,000
27/05/2024 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
24/05/2024 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 200 9,000,000
23/05/2024 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 60 2,700,000
22/05/2024 45,000 -1.00 ▼ -2.22 46,000 45,000 45,000 70 3,150,000
21/05/2024 46,000 1.00 ▲ 2.17 45,000 46,000 46,000 10 460,000
20/05/2024 45,000 0.10 ▲ 0.22 44,900 45,000 45,000 300 13,500,000
17/05/2024 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 180 8,100,000
16/05/2024 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 20 900,000
15/05/2024 45,000 0.60 ▲ 1.33 44,400 45,000 45,000 110 4,950,000
14/05/2024 45,500 5.90 ▲ 12.97 39,600 45,500 42,400 1,030 46,865,000
13/05/2024 39,600 -0.70 ▼ -1.77 40,300 39,600 39,600 20 792,000
10/05/2024 40,300 0.00 ■■ 0.00 40,300 0 0 0 0
09/05/2024 40,300 1.10 ▲ 2.73 39,200 40,300 40,300 500 20,150,000
08/05/2024 39,200 0.00 ■■ 0.00 39,200 0 0 0 0
07/05/2024 39,200 -1.10 ▼ -2.81 40,300 39,200 39,200 20 784,000
06/05/2024 42,200 0.70 ▲ 1.66 41,500 42,200 39,300 30 1,266,000
03/05/2024 39,500 -0.90 ▼ -2.28 40,400 42,400 39,000 140 5,530,000
02/05/2024 38,600 -0.10 ▼ -0.26 38,700 42,200 38,600 80 3,088,000
26/04/2024 38,700 -3.20 ▼ -8.27 41,900 38,700 38,700 10 387,000
25/04/2024 39,000 -1.20 ▼ -3.08 40,200 42,500 38,300 480 18,720,000
24/04/2024 38,700 -2.30 ▼ -5.94 41,000 42,500 38,600 340 13,158,000
23/04/2024 41,000 0.00 ■■ 0.00 41,000 0 0 0 0
22/04/2024 39,000 -0.70 ▼ -1.79 39,700 43,000 39,000 20 780,000
19/04/2024 40,000 -0.20 ▼ -0.50 40,200 42,600 38,000 40 1,600,000
17/04/2024 40,200 0.00 ■■ 0.00 40,200 0 0 0 0
16/04/2024 40,200 0.50 ▲ 1.24 39,700 40,200 40,200 10 402,000
15/04/2024 39,700 0.00 ■■ 0.00 39,700 0 0 0 0
12/04/2024 39,700 0.00 ■■ 0.00 39,700 0 0 0 0
11/04/2024 39,700 -2.80 ▼ -7.05 42,500 39,700 39,700 10 397,000
10/04/2024 42,500 1.60 ▲ 3.76 40,900 42,500 42,500 10 425,000
09/04/2024 40,900 0.00 ■■ 0.00 40,900 0 0 0 0
08/04/2024 39,400 2.60 ▲ 6.60 36,800 42,300 39,400 20 788,000
05/04/2024 36,800 -3.20 ▼ -8.70 40,000 36,800 36,800 20 736,000
04/04/2024 40,000 -1.40 ▼ -3.50 41,400 40,000 40,000 20 800,000
03/04/2024 41,400 5.40 ▲ 13.04 36,000 41,400 41,400 100 4,140,000
02/04/2024 36,000 -6.00 ▼ -16.67 42,000 36,000 36,000 20 720,000
01/04/2024 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
29/03/2024 42,000 3.00 ▲ 7.14 39,000 42,000 41,900 20 840,000
28/03/2024 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
27/03/2024 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
26/03/2024 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
25/03/2024 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
22/03/2024 39,000 -1.00 ▼ -2.56 40,000 39,000 39,000 20 780,000
21/03/2024 40,000 0.30 ▲ 0.75 39,700 40,000 40,000 10 400,000
20/03/2024 39,000 -1.00 ▼ -2.56 40,000 40,000 39,000 120 4,680,000
19/03/2024 40,000 -1.00 ▼ -2.50 41,000 40,000 40,000 20 800,000
18/03/2024 40,000 0.50 ▲ 1.25 39,500 42,000 40,000 450 18,000,000
15/03/2024 39,500 0.00 ■■ 0.00 39,500 0 0 0 0
14/03/2024 39,500 0.40 ▲ 1.01 39,100 39,500 39,500 50 1,975,000
13/03/2024 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
12/03/2024 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
11/03/2024 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
08/03/2024 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
07/03/2024 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
06/03/2024 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
05/03/2024 39,100 -1.30 ▼ -3.32 40,400 39,100 39,100 10 391,000
04/03/2024 41,100 0.10 ▲ 0.24 41,000 41,100 40,300 580 23,838,000
01/03/2024 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 130 5,330,000
29/02/2024 41,000 0.00 ■■ 0.00 41,000 0 0 0 0
28/02/2024 41,000 0.00 ■■ 0.00 41,000 0 0 0 0
27/02/2024 41,000 0.00 ■■ 0.00 41,000 0 0 0 0
26/02/2024 41,000 1.10 ▲ 2.68 39,900 41,000 41,000 20 820,000
23/02/2024 40,800 1.50 ▲ 3.68 39,300 40,800 39,000 110 4,488,000
22/02/2024 39,300 0.00 ■■ 0.00 39,300 0 0 0 0
21/02/2024 39,300 0.00 ■■ 0.00 39,300 0 0 0 0
20/02/2024 39,300 -1.20 ▼ -3.05 40,500 39,300 39,300 200 7,860,000
19/02/2024 40,500 1.20 ▲ 2.96 39,300 40,500 40,500 200 8,100,000
16/02/2024 39,300 -1.00 ▼ -2.54 40,300 39,300 39,300 300 11,790,000
15/02/2024 40,300 0.40 ▲ 0.99 39,900 40,300 40,300 300 12,090,000
07/02/2024 39,200 -0.70 ▼ -1.79 39,900 0 0 0 0
06/02/2024 39,900 0.00 ■■ 0.00 39,900 0 0 0 0
05/02/2024 39,200 1.70 ▲ 4.34 37,500 40,300 39,200 1,500 58,800,000
02/02/2024 37,500 -0.50 ▼ -1.33 38,000 37,500 37,500 300 11,250,000
01/02/2024 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
31/01/2024 38,000 -1.80 ▼ -4.74 39,800 38,000 38,000 500 19,000,000
30/01/2024 40,000 0.00 ■■ 0.00 40,000 40,200 39,100 1,600 64,000,000
29/01/2024 40,000 3.50 ▲ 8.75 36,500 40,000 40,000 1,000 40,000,000
26/01/2024 40,100 0.70 ▲ 1.75 39,400 40,100 36,000 800 32,080,000
25/01/2024 36,900 -3.10 ▼ -8.40 40,000 40,000 36,000 3,900 143,910,000
24/01/2024 38,500 -0.90 ▼ -2.34 39,400 40,500 38,500 19,800 762,300,000
23/01/2024 38,000 3.00 ▲ 7.89 35,000 40,000 38,000 1,600 60,800,000
22/01/2024 40,100 0.50 ▲ 1.25 39,600 40,100 34,000 600 24,060,000
19/01/2024 40,000 -0.20 ▼ -0.50 40,200 40,100 38,800 2,200 88,000,000
18/01/2024 40,000 0.50 ▲ 1.25 39,500 42,000 39,100 12,500 500,000,000
17/01/2024 38,700 -1.30 ▼ -3.36 40,000 40,000 38,700 2,600 100,620,000
16/01/2024 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,000 40,000,000
15/01/2024 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,200 48,000,000
12/01/2024 40,000 0.50 ▲ 1.25 39,500 40,000 40,000 1,200 48,000,000
11/01/2024 39,500 0.00 ■■ 0.00 39,500 0 0 0 0
10/01/2024 39,500 -0.40 ▼ -1.01 39,900 39,500 39,500 500 19,750,000
09/01/2024 39,500 -0.50 ▼ -1.27 40,000 40,000 39,500 4,200 165,900,000
08/01/2024 40,000 0.50 ▲ 1.25 39,500 40,000 40,000 600 24,000,000
05/01/2024 39,500 0.00 ■■ 0.00 39,500 0 0 0 0
04/01/2024 39,500 -0.30 ▼ -0.76 39,800 39,500 39,500 500 19,750,000
03/01/2024 39,400 -0.20 ▼ -0.51 39,600 40,000 39,400 3,800 149,720,000
02/01/2024 39,500 0.30 ▲ 0.76 39,200 40,000 39,200 8,500 335,750,000
29/12/2023 39,200 0.00 ■■ 0.00 39,200 0 0 0 0
28/12/2023 39,200 0.20 ▲ 0.51 39,000 39,200 39,200 1,100 43,120,000
27/12/2023 39,000 0.20 ▲ 0.51 38,800 39,000 39,000 7,400 288,600,000
26/12/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
25/12/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
22/12/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
21/12/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
20/12/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
19/12/2023 38,800 0.00 ■■ 0.00 38,800 0 0 0 0
18/12/2023 38,500 -0.80 ▼ -2.08 39,300 39,000 38,500 1,100 42,350,000
15/12/2023 39,100 1.20 ▲ 3.07 37,900 40,000 39,100 1,600 62,560,000
14/12/2023 37,900 0.00 ■■ 0.00 37,900 0 0 0 0
13/12/2023 37,900 0.00 ■■ 0.00 37,900 0 0 0 0
12/12/2023 39,000 -1.10 ▼ -2.82 40,100 39,000 35,100 1,100 42,900,000
11/12/2023 40,100 0.10 ▲ 0.25 40,000 40,100 40,100 200 8,020,000
08/12/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
07/12/2023 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 300 12,000,000
06/12/2023 40,000 0.90 ▲ 2.25 39,100 40,000 40,000 300 12,000,000
05/12/2023 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
04/12/2023 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
01/12/2023 39,100 -1.10 ▼ -2.81 40,200 39,100 39,100 500 19,550,000
30/11/2023 40,200 0.00 ■■ 0.00 40,200 0 0 0 0
29/11/2023 40,200 0.00 ■■ 0.00 40,200 0 0 0 0
28/11/2023 40,200 0.00 ■■ 0.00 40,200 0 0 0 0
27/11/2023 40,200 0.30 ▲ 0.75 39,900 40,200 40,200 200 8,040,000
24/11/2023 39,900 0.00 ■■ 0.00 39,900 0 0 0 0
23/11/2023 39,900 0.00 ■■ 0.00 39,900 0 0 0 0
22/11/2023 39,500 0.50 ▲ 1.27 39,000 40,200 39,500 1,900 75,050,000
21/11/2023 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
20/11/2023 40,000 0.00 ■■ 0.00 40,000 40,000 36,000 800 32,000,000
17/11/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
16/11/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
15/11/2023 40,000 0.00 ■■ 0.00 40,000 40,100 40,000 1,700 68,000,000
14/11/2023 40,000 1.70 ▲ 4.25 38,300 40,000 40,000 1,500 60,000,000
13/11/2023 38,300 0.00 ■■ 0.00 38,300 0 0 0 0
10/11/2023 38,300 -0.20 ▼ -0.52 38,500 38,300 38,300 1,000 38,300,000
09/11/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
08/11/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
07/11/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
06/11/2023 38,500 -1.20 ▼ -3.12 39,700 38,500 38,500 300 11,550,000
03/11/2023 40,000 0.20 ▲ 0.50 39,800 40,000 38,200 3,100 124,000,000
02/11/2023 40,000 0.10 ▲ 0.25 39,900 40,000 38,000 4,900 196,000,000
01/11/2023 40,000 0.30 ▲ 0.75 39,700 40,000 38,000 6,000 240,000,000
31/10/2023 40,000 0.00 ■■ 0.00 40,000 40,000 38,200 1,700 68,000,000
30/10/2023 40,000 0.00 ■■ 0.00 40,000 40,200 38,000 12,600 504,000,000
27/10/2023 40,000 0.10 ▲ 0.25 39,900 40,000 38,200 15,000 600,000,000
26/10/2023 40,000 -0.20 ▼ -0.50 40,200 40,000 38,000 4,400 176,000,000
25/10/2023 39,100 0.90 ▲ 2.30 38,200 40,300 39,100 2,100 82,110,000
24/10/2023 38,200 -1.90 ▼ -4.97 40,100 38,200 38,200 100 3,820,000
23/10/2023 38,500 -1.50 ▼ -3.90 40,000 40,300 38,500 2,300 88,550,000
20/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
19/10/2023 39,500 -0.50 ▼ -1.27 40,000 40,000 39,500 2,200 86,900,000
18/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
17/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
16/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
13/10/2023 40,500 1.90 ▲ 4.69 38,600 40,500 40,000 3,100 125,550,000
12/10/2023 38,100 -1.70 ▼ -4.46 39,800 40,000 38,100 700 26,670,000
11/10/2023 39,800 0.30 ▲ 0.75 39,500 39,800 39,800 200 7,960,000
10/10/2023 39,500 0.40 ▲ 1.01 39,100 39,500 39,400 7,200 284,400,000
09/10/2023 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
06/10/2023 39,500 0.50 ▲ 1.27 39,000 39,500 38,100 11,000 434,500,000
05/10/2023 39,000 0.10 ▲ 0.26 38,900 39,000 39,000 100 3,900,000
04/10/2023 39,000 0.20 ▲ 0.51 38,800 39,000 38,600 700 27,300,000
03/10/2023 39,000 0.40 ▲ 1.03 38,600 39,000 38,600 1,400 54,600,000
02/10/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
29/09/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
28/09/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
27/09/2023 38,600 0.10 ▲ 0.26 38,500 38,600 38,600 500 19,300,000
26/09/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
21/09/2023 38,200 0.00 ■■ 0.00 38,200 0 0 0 0
20/09/2023 38,200 -0.70 ▼ -1.83 38,900 38,200 38,200 200 7,640,000
19/09/2023 38,900 0.00 ■■ 0.00 38,900 0 0 0 0
18/09/2023 38,900 -0.10 ▼ -0.26 39,000 38,900 38,900 1,500 58,350,000
15/09/2023 39,000 0.40 ▲ 1.03 38,600 39,000 39,000 500 19,500,000
14/09/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
13/09/2023 38,800 0.40 ▲ 1.03 38,400 38,800 38,200 2,100 81,480,000
12/09/2023 38,400 0.00 ■■ 0.00 38,400 0 0 0 0
11/09/2023 38,500 0.10 ▲ 0.26 38,400 38,500 38,000 3,500 134,750,000
08/09/2023 38,500 0.00 ■■ 0.00 38,500 38,600 38,200 6,600 254,100,000
07/09/2023 38,500 0.30 ▲ 0.78 38,200 38,500 38,200 1,200 46,200,000
06/09/2023 38,200 -0.30 ▼ -0.79 38,500 38,200 38,200 500 19,100,000
05/09/2023 38,500 0.30 ▲ 0.78 38,200 38,500 38,500 1,000 38,500,000
31/08/2023 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 100 3,820,000
30/08/2023 38,200 0.00 ■■ 0.00 38,200 38,300 38,200 8,400 320,880,000
29/08/2023 38,200 4.90 ▲ 12.83 33,300 38,200 38,200 17,400 664,680,000
28/08/2023 33,300 -5.00 ▼ -15.02 38,300 33,300 33,300 200 6,660,000
25/08/2023 38,800 0.00 ■■ 0.00 38,800 38,800 38,000 4,500 174,600,000
24/08/2023 38,800 0.70 ▲ 1.80 38,100 38,800 38,800 100 3,880,000
23/08/2023 38,100 0.00 ■■ 0.00 38,100 0 0 0 0
22/08/2023 38,200 0.60 ▲ 1.57 37,600 38,500 38,000 3,000 114,600,000
21/08/2023 37,600 0.00 ■■ 0.00 37,600 0 0 0 0
18/08/2023 37,500 37.50 ▲ 100.00 0 37,500 35,600 5,700 213,750,000
17/08/2023 35,600 -2.10 ▼ -5.90 37,700 37,800 34,000 2,900 103,240,000
16/08/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
15/08/2023 35,500 -1.00 ▼ -2.82 36,500 37,800 34,500 2,100 74,550,000
14/08/2023 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
11/08/2023 35,600 -1.00 ▼ -2.81 36,600 37,500 33,000 3,900 138,840,000
10/08/2023 36,300 -0.40 ▼ -1.10 36,700 37,500 35,000 6,500 235,950,000
09/08/2023 35,600 -1.50 ▼ -4.21 37,100 38,500 34,000 6,000 213,600,000
08/08/2023 35,600 1.00 ▲ 2.81 34,600 38,500 35,500 7,200 256,320,000
07/08/2023 35,600 1.80 ▲ 5.06 33,800 35,600 33,100 4,900 174,440,000
04/08/2023 35,100 -0.60 ▼ -1.71 35,700 35,100 33,500 1,200 42,120,000
03/08/2023 35,500 -0.30 ▼ -0.85 35,800 38,000 33,500 4,300 152,650,000
02/08/2023 36,100 1.40 ▲ 3.88 34,700 37,700 31,500 7,400 267,140,000
01/08/2023 35,000 0.20 ▲ 0.57 34,800 35,600 33,000 8,200 287,000,000
31/07/2023 35,600 4.60 ▲ 12.92 31,000 35,600 32,500 31,900 1,135,640,000
28/07/2023 31,500 0.00 ■■ 0.00 31,500 32,000 29,000 2,100 66,150,000
27/07/2023 31,500 1.00 ▲ 3.17 30,500 31,500 31,500 2,000 63,000,000
26/07/2023 31,000 -0.50 ▼ -1.61 31,500 31,000 30,500 2,100 65,100,000
25/07/2023 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
24/07/2023 31,600 4.10 ▲ 12.97 27,500 31,600 30,400 3,900 123,240,000
21/07/2023 27,500 -2.10 ▼ -7.64 29,600 27,500 27,500 2,700 74,250,000
20/07/2023 29,600 0.10 ▲ 0.34 29,500 29,600 29,600 100 2,960,000
19/07/2023 29,500 0.50 ▲ 1.69 29,000 29,500 29,500 500 14,750,000
18/07/2023 29,000 0.40 ▲ 1.38 28,600 29,000 29,000 100 2,900,000
17/07/2023 28,600 -0.70 ▼ -2.45 29,300 29,500 28,500 2,200 62,920,000
14/07/2023 29,500 0.70 ▲ 2.37 28,800 29,500 29,000 200 5,900,000
13/07/2023 29,200 0.60 ▲ 2.05 28,600 30,700 28,300 3,900 113,880,000
12/07/2023 29,000 0.40 ▲ 1.38 28,600 29,000 28,600 2,700 78,300,000
11/07/2023 28,500 -1.40 ▼ -4.91 29,900 29,500 28,500 1,500 42,750,000
10/07/2023 29,000 1.50 ▲ 5.17 27,500 31,000 29,000 900 26,100,000
07/07/2023 27,500 -2.50 ▼ -9.09 30,000 27,500 27,500 500 13,750,000
06/07/2023 30,000 2.80 ▲ 9.33 27,200 30,000 30,000 1,000 30,000,000
05/07/2023 28,500 -1.50 ▼ -5.26 30,000 28,500 27,100 2,600 74,100,000
04/07/2023 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
03/07/2023 30,000 1.00 ▲ 3.33 29,000 30,000 30,000 300 9,000,000
30/06/2023 29,000 0.80 ▲ 2.76 28,200 29,000 29,000 900 26,100,000
29/06/2023 28,200 0.00 ■■ 0.00 28,200 0 0 0 0
28/06/2023 28,200 0.00 ■■ 0.00 28,200 0 0 0 0
27/06/2023 28,200 -0.50 ▼ -1.77 28,700 28,300 27,700 1,700 47,940,000
26/06/2023 28,700 -5.00 ▼ -17.42 33,700 29,000 28,700 1,600 45,920,000
23/06/2023 33,600 4.10 ▲ 12.20 29,500 33,900 33,600 2,300 77,280,000
22/06/2023 29,600 3.80 ▲ 12.84 25,800 29,600 28,000 3,700 109,520,000
21/06/2023 27,500 27.50 ▲ 100.00 0 27,500 25,100 2,900 79,750,000
20/06/2023 27,100 0.00 ■■ 0.00 27,100 0 0 0 0
19/06/2023 27,100 -1.50 ▼ -5.54 28,600 27,100 27,100 3,800 102,980,000
16/06/2023 28,000 -1.00 ▼ -3.57 29,000 28,900 28,000 3,100 86,800,000
15/06/2023 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
14/06/2023 29,000 0.20 ▲ 0.69 28,800 29,000 28,700 2,900 84,100,000
13/06/2023 28,600 0.40 ▲ 1.40 28,200 29,900 28,300 2,800 80,080,000
12/06/2023 27,100 0.00 ■■ 0.00 27,100 28,500 24,500 71,500 1,937,650,000
09/06/2023 27,100 -0.90 ▼ -3.32 28,000 27,100 27,100 3,800 102,980,000
08/06/2023 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
07/06/2023 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
06/06/2023 28,000 -0.80 ▼ -2.86 28,800 28,800 28,000 3,800 106,400,000
05/06/2023 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 200 5,760,000
02/06/2023 28,800 0.00 ■■ 0.00 28,800 0 0 0 0
01/06/2023 26,000 -3.60 ▼ -13.85 29,600 29,700 26,000 400 10,400,000
31/05/2023 29,600 -0.40 ▼ -1.35 30,000 29,600 29,600 1,700 50,320,000
30/05/2023 30,000 2.30 ▲ 7.67 27,700 30,000 30,000 100 3,000,000
29/05/2023 30,000 -0.50 ▼ -1.67 30,500 31,000 30,000 50,600 1,518,000,000
26/05/2023 30,500 0.00 ■■ 0.00 30,500 0 0 0 0
25/05/2023 30,000 -0.50 ▼ -1.67 30,500 31,000 30,000 21,500 645,000,000
24/05/2023 30,500 30.50 ▲ 100.00 0 30,500 30,500 300 9,150,000
23/05/2023 30,000 -2.10 ▼ -7.00 32,100 32,000 30,000 40,600 1,218,000,000
22/05/2023 32,000 0.00 ■■ 0.00 32,000 33,300 32,000 11,000 352,000,000
19/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
18/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
17/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
16/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
15/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
12/05/2023 32,000 32.00 ▲ 100.00 0 0 0 0 0
11/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
10/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
09/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
08/05/2023 32,000 -5.00 ▼ -15.63 37,000 32,000 32,000 10,500 336,000,000
05/05/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
04/05/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
28/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
27/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
26/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
25/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
24/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
21/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
20/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
19/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
18/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
17/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
14/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
13/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
12/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
11/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
10/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
07/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
06/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
05/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
04/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
03/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
31/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
30/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
29/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
28/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
27/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
24/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
23/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
22/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
21/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
20/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
17/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
16/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
15/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
14/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
13/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
10/03/2023 37,000 -1.00 ▼ -2.70 38,000 37,000 37,000 7,600 281,200,000
09/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
08/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
07/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
06/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
03/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
02/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
01/03/2023 38,000 1.00 ▲ 2.63 37,000 38,000 37,000 5,000 190,000,000
28/02/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
27/02/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 9,600 355,200,000
24/02/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
23/02/2023 37,000 1.00 ▲ 2.70 36,000 37,000 37,000 10,000 370,000,000
22/02/2023 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
21/02/2023 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
20/02/2023 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
17/02/2023 36,000 -1.00 ▼ -2.78 37,000 36,000 36,000 1,500 54,000,000
16/02/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
15/02/2023 37,000 2.50 ▲ 6.76 34,500 37,000 37,000 7,000 259,000,000
14/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
13/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
10/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
09/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
08/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
07/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
06/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
03/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
02/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
01/02/2023 35,000 2.50 ▲ 7.14 32,500 36,000 34,000 21,000 735,000,000
31/01/2023 32,500 0.00 ■■ 0.00 32,500 0 0 0 0
30/01/2023 32,500 0.50 ▲ 1.54 32,000 32,500 32,500 100 3,250,000
27/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
19/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
18/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
17/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
16/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
13/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
12/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
11/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
10/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
09/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
06/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
05/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
04/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
03/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
30/12/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
29/12/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
28/12/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
27/12/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
26/12/2022 32,000 1.00 ▲ 3.13 31,000 32,000 32,000 200 6,400,000
23/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
22/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
21/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
20/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
19/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
15/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
14/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
13/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
12/12/2022 31,000 -0.60 ▼ -1.94 31,600 31,000 31,000 3,400 105,400,000
09/12/2022 31,600 0.00 ■■ 0.00 31,600 0 0 0 0
08/12/2022 32,000 3.90 ▲ 12.19 28,100 32,000 31,400 400 12,800,000
07/12/2022 28,100 -3.30 ▼ -11.74 31,400 28,100 28,100 100 2,810,000
06/12/2022 31,300 -5.20 ▼ -16.61 36,500 31,400 31,300 25,500 798,150,000
05/12/2022 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
02/12/2022 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
01/12/2022 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
30/11/2022 36,500 1.60 ▲ 4.38 34,900 36,500 36,500 100 3,650,000
29/11/2022 34,900 0.00 ■■ 0.00 34,900 0 0 0 0
28/11/2022 35,000 2.40 ▲ 6.86 32,600 35,000 34,000 1,300 45,500,000
25/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
24/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
23/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
22/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
21/11/2022 32,600 4.20 ▲ 12.88 28,400 32,600 32,600 400 13,040,000
18/11/2022 28,400 6.80 ▲ 23.94 21,600 28,400 28,300 1,400 39,760,000
17/11/2022 24,700 3.10 ▲ 12.55 21,600 24,700 24,700 100 2,470,000
16/11/2022 21,600 -3.70 ▼ -17.13 25,300 21,600 21,600 300 6,480,000
15/11/2022 25,000 -0.50 ▼ -2.00 25,500 25,800 25,000 1,200 30,000,000
14/11/2022 25,500 -4.50 ▼ -17.65 30,000 25,500 25,500 1,100 28,050,000
11/11/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
10/11/2022 30,000 -2.00 ▼ -6.67 32,000 30,000 30,000 200 6,000,000
09/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
08/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
07/11/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
04/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
03/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
02/11/2022 32,000 3.00 ▲ 9.38 29,000 32,000 32,000 400 12,800,000
01/11/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
31/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
28/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
27/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
26/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
25/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
24/10/2022 32,600 4.20 ▲ 12.88 28,400 32,600 28,100 600 19,560,000
21/10/2022 28,000 -2.20 ▼ -7.86 30,200 29,100 28,000 300 8,400,000
20/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
19/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
18/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
17/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
14/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
13/10/2022 30,200 0.60 ▲ 1.99 29,600 30,200 30,200 100 3,020,000
12/10/2022 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 500 14,800,000
11/10/2022 29,600 -1.20 ▼ -4.05 30,800 29,600 29,600 3,000 88,800,000
07/10/2022 32,000 0.00 ■■ 0.00 32,000 32,000 30,000 700 22,400,000
06/10/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
05/10/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
04/10/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
03/10/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 900 28,800,000
30/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 600 19,200,000
29/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
28/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 900 28,800,000
27/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
26/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
23/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 27,300 873,600,000
22/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
21/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
20/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
19/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 200 6,400,000
16/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
15/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
14/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 600 19,200,000
13/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
12/09/2022 32,000 -0.10 ▼ -0.31 32,100 32,000 32,000 1,100 35,200,000
09/09/2022 32,100 0.00 ■■ 0.00 32,100 0 0 0 0
08/09/2022 32,100 0.00 ■■ 0.00 32,100 0 0 0 0
07/09/2022 32,100 0.00 ■■ 0.00 32,100 0 0 0 0
06/09/2022 33,600 0.00 ■■ 0.00 33,600 33,600 29,000 6,700 225,120,000
05/09/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
31/08/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
30/08/2022 33,600 0.60 ▲ 1.79 33,000 33,600 33,600 100 3,360,000
29/08/2022 35,000 -0.50 ▼ -1.43 35,500 35,000 35,000 900 31,500,000
26/08/2022 35,500 0.00 ■■ 0.00 35,500 0 0 0 0
25/08/2022 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100 3,550,000
24/08/2022 35,500 0.00 ■■ 0.00 35,500 0 0 0 0
23/08/2022 36,500 1.00 ▲ 2.74 35,500 36,500 30,200 900 32,850,000
22/08/2022 35,500 0.00 ■■ 0.00 35,500 0 0 0 0
19/08/2022 35,600 -0.30 ▼ -0.84 35,900 35,900 35,000 1,800 64,080,000
18/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
17/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
16/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
15/08/2022 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 100 3,590,000
12/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
11/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
10/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
09/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
08/08/2022 35,900 4.60 ▲ 12.81 31,300 35,900 35,900 2,100 75,390,000
05/08/2022 32,200 -1.80 ▼ -5.59 34,000 32,200 31,100 1,200 38,640,000
04/08/2022 34,000 1.30 ▲ 3.82 32,700 34,000 34,000 100 3,400,000
03/08/2022 32,200 -3.50 ▼ -10.87 35,700 40,900 32,200 1,700 54,740,000
02/08/2022 35,800 4.60 ▲ 12.85 31,200 35,800 35,700 12,300 440,340,000
01/08/2022 31,200 -4.80 ▼ -15.38 36,000 31,200 31,200 1,000 31,200,000
29/07/2022 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 6,400 230,400,000
28/07/2022 36,000 1.00 ▲ 2.78 35,000 36,000 36,000 300 10,800,000
27/07/2022 35,000 0.00 ■■ 0.00 35,000 0 0 0 0
26/07/2022 35,000 1.40 ▲ 4.00 33,600 35,000 35,000 200 7,000,000
25/07/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
22/07/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
21/07/2022 36,000 -2.50 ▼ -6.94 38,500 36,000 32,800 40,200 1,447,200,000
20/07/2022 38,500 4.60 ▲ 11.95 33,900 38,500 38,500 100 3,850,000
19/07/2022 33,900 0.00 ■■ 0.00 33,900 0 0 0 0
18/07/2022 33,900 0.00 ■■ 0.00 33,900 0 0 0 0
15/07/2022 36,100 4.70 ▲ 13.02 31,400 36,100 31,500 50,800 1,833,880,000
14/07/2022 31,300 -5.10 ▼ -16.29 36,400 37,000 31,300 6,700 209,710,000
13/07/2022 36,400 0.00 ■■ 0.00 36,400 0 0 0 0
12/07/2022 36,600 4.70 ▲ 12.84 31,900 36,600 35,000 9,800 358,680,000
11/07/2022 31,900 -5.10 ▼ -15.99 37,000 31,900 31,900 200 6,380,000
08/07/2022 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
07/07/2022 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
06/07/2022 37,000 3.80 ▲ 10.27 33,200 37,000 37,000 300 11,100,000
05/07/2022 33,200 -5.80 ▼ -17.47 39,000 33,200 33,200 11,300 375,160,000
04/07/2022 39,000 4.10 ▲ 10.51 34,900 39,000 39,000 100 3,900,000
01/07/2022 34,900 4.50 ▲ 12.89 30,400 34,900 34,900 33,300 1,162,170,000
30/06/2022 37,200 3.50 ▲ 9.41 33,700 37,200 30,200 10,400 386,880,000
29/06/2022 33,500 0.10 ▲ 0.30 33,400 36,500 33,000 2,300 77,050,000
28/06/2022 33,000 0.50 ▲ 1.52 32,500 36,900 33,000 1,100 36,300,000
27/06/2022 33,300 4.30 ▲ 12.91 29,000 33,300 29,500 41,500 1,381,950,000
24/06/2022 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 12,700 368,300,000
23/06/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
22/06/2022 29,000 2.20 ▲ 7.59 26,800 29,000 29,000 2,000 58,000,000
21/06/2022 27,900 2.70 ▲ 9.68 25,200 27,900 25,200 3,400 94,860,000
20/06/2022 25,200 -1.30 ▼ -5.16 26,500 25,600 25,100 1,200 30,240,000
17/06/2022 26,100 -1.00 ▼ -3.83 27,100 27,000 26,000 2,300 60,030,000
16/06/2022 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 2,600 70,460,000
15/06/2022 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 1,000 27,100,000
14/06/2022 27,000 -0.10 ▼ -0.37 27,100 0 0 0 0
13/06/2022 27,000 -0.10 ▼ -0.37 27,100 0 0 0 0
10/06/2022 27,000 0.00 ■■ 0.00 27,000 28,000 27,000 1,900 51,300,000
09/06/2022 27,000 -1.90 ▼ -7.04 28,900 27,000 27,000 2,100 56,700,000
08/06/2022 29,000 0.40 ▲ 1.38 28,600 29,000 28,800 2,800 81,200,000
07/06/2022 28,000 -1.80 ▼ -6.43 29,800 29,000 28,000 1,500 42,000,000
06/06/2022 30,100 0.30 ▲ 1.00 29,800 0 0 0 0
03/06/2022 30,100 -1.20 ▼ -3.99 31,300 30,200 29,100 5,200 156,520,000
02/06/2022 30,000 -2.10 ▼ -7.00 32,100 36,900 30,000 6,500 195,000,000
01/06/2022 31,800 0.80 ▲ 2.52 31,000 32,500 31,800 800 25,440,000
31/05/2022 31,500 4.10 ▲ 13.02 27,400 31,500 28,500 22,800 718,200,000
30/05/2022 28,500 3.70 ▲ 12.98 24,800 28,500 25,200 16,200 461,700,000
27/05/2022 24,900 0.30 ▲ 1.20 24,600 25,000 24,600 600 14,940,000
26/05/2022 27,000 2.40 ▲ 8.89 24,600 27,000 24,400 16,500 445,500,000
25/05/2022 25,400 0.80 ▲ 3.15 24,600 25,400 24,500 7,500 190,500,000
24/05/2022 24,500 -0.20 ▼ -0.82 24,700 24,700 24,500 4,000 98,000,000
23/05/2022 24,500 0.70 ▲ 2.86 23,800 27,300 21,700 9,200 225,400,000
20/05/2022 26,000 -1.60 ▼ -6.15 27,600 26,000 23,500 29,700 772,200,000
19/05/2022 26,600 -3.80 ▼ -14.29 30,400 30,400 26,600 33,500 891,100,000
18/05/2022 29,700 -4.50 ▼ -15.15 34,200 34,100 29,500 20,900 620,730,000
17/05/2022 34,200 -6.00 ▼ -17.54 40,200 34,200 34,200 200 6,840,000
16/05/2022 40,200 -7.00 ▼ -17.41 47,200 40,200 40,200 1,000 40,200,000
13/05/2022 47,200 -8.30 ▼ -17.58 55,500 47,200 47,200 2,100 99,120,000
12/05/2022 55,500 7.20 ▲ 12.97 48,300 55,500 55,500 5,400 299,700,000
11/05/2022 48,300 6.30 ▲ 13.04 42,000 48,300 48,300 1,500 72,450,000
10/05/2022 42,000 12.00 ▲ 28.57 30,000 42,000 42,000 6,800 285,600,000
(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