Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -8.30 (-0.76%)
  • HNX-Index 235.61 -2.55 (-1.07%)
  • UPCOM-Index 82.34 -0.42 (-0.51%)
CÔNG TY CỔ PHẦN ĐẦU TƯ XÂY DỰNG VÀ PHÁT TRIỂN TRƯỜNG THÀNH
TRUONG THANH DEVELOPMENT AND CONSTRUCTION INVESTMENT JOINT STOCK COMPANY
Mã CK:      TTA      11      +0.10 (+0.91%)      (cập nhật 05:30 04/10/2022)
Đang giao dịch
TTA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/10/2022 11,000 0.10 0.91 10,900 11,350 10,850 39,320 432,520,000
03/10/2022 10,900 -0.50 -4.59 11,400 11,400 10,900 18,190 198,271,000
02/10/2022 11,400 0.10 0.88 11,300 11,500 10,900 64,060 730,284,000
30/09/2022 11,400 0.10 0.88 11,300 11,500 10,900 64,060 730,284,000
29/09/2022 11,300 -0.10 -0.88 11,400 11,550 11,300 38,480 434,824,000
28/09/2022 11,400 0.00 ■■ 0.00 11,400 11,600 11,350 9,180 104,652,000
27/09/2022 11,400 0.00 ■■ 0.00 11,400 11,600 11,300 23,650 269,610,000
26/09/2022 11,400 -0.15 -1.32 11,550 11,600 11,250 33,370 380,418,000
23/09/2022 11,550 0.15 1.30 11,400 11,700 11,350 56,540 653,037,000
22/09/2022 11,400 0.00 ■■ 0.00 11,400 11,600 11,150 20,350 231,990,000
21/09/2022 11,400 -0.10 -0.88 11,500 11,550 11,400 27,580 314,412,000
20/09/2022 11,500 0.05 0.43 11,450 11,600 11,400 30,840 354,660,000
19/09/2022 11,450 -0.35 -3.06 11,800 11,800 11,200 33,810 387,124,500
16/09/2022 11,800 -0.20 -1.69 12,000 12,000 11,800 69,510 820,218,000
15/09/2022 12,000 0.20 1.67 11,800 12,150 11,900 69,890 838,680,000
14/09/2022 11,800 0.00 ■■ 0.00 11,800 11,850 11,600 22,090 260,662,000
13/09/2022 11,800 -0.05 -0.42 11,850 12,000 11,800 46,780 552,004,000
12/09/2022 11,850 0.20 1.69 11,650 11,950 11,800 20,360 241,266,000
09/09/2022 11,700 0.05 0.43 11,650 12,000 11,650 29,900 349,830,000
08/09/2022 11,650 0.00 ■■ 0.00 11,650 11,800 11,600 21,080 245,582,000
07/09/2022 11,650 -0.35 -3.00 12,000 12,050 11,650 30,930 360,334,500
06/09/2022 12,000 0.00 ■■ 0.00 12,000 12,350 11,900 43,070 516,840,000
05/09/2022 12,000 0.00 ■■ 0.00 12,000 12,100 11,950 41,900 502,800,000
04/09/2022 12,000 0.25 2.08 11,750 12,150 11,750 41,770 501,240,000
02/09/2022 12,000 0.25 2.08 11,750 12,150 11,750 41,770 501,240,000
01/09/2022 12,000 0.25 2.08 11,750 12,150 11,750 41,770 501,240,000
31/08/2022 12,000 0.25 2.08 11,750 12,150 11,750 41,770 501,240,000
30/08/2022 11,750 0.10 0.85 11,650 11,900 11,650 22,740 267,195,000
29/08/2022 11,650 -0.25 -2.15 11,900 11,850 11,600 37,020 431,283,000
28/08/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,850 42,550 506,345,000
26/08/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,850 42,550 506,345,000
25/08/2022 11,900 -0.10 -0.84 12,000 12,050 11,900 39,010 464,219,000
24/08/2022 12,000 0.00 ■■ 0.00 12,000 12,150 11,650 48,970 587,640,000
23/08/2022 12,000 0.30 2.50 11,700 12,000 11,550 20,620 247,440,000
22/08/2022 11,700 -0.15 -1.28 11,850 11,950 11,600 51,540 603,018,000
21/08/2022 11,850 -0.15 -1.27 12,000 12,100 11,750 29,240 346,494,000
19/08/2022 11,850 -0.15 -1.27 12,000 12,100 11,750 29,240 346,494,000
18/08/2022 12,000 -0.05 -0.42 12,050 12,050 11,800 24,670 296,040,000
17/08/2022 12,050 0.00 ■■ 0.00 12,050 12,300 11,900 29,840 359,572,000
16/08/2022 12,050 -0.20 -1.66 12,250 12,250 12,050 27,930 336,556,500
15/08/2022 12,250 -0.05 -0.41 12,300 12,400 12,100 29,440 360,640,000
12/08/2022 12,300 0.20 1.63 12,100 12,300 11,800 45,670 561,741,000
11/08/2022 12,100 -0.40 -3.31 12,500 12,600 11,650 47,650 576,565,000
10/08/2022 12,500 0.00 ■■ 0.00 12,500 12,550 12,350 56,420 705,250,000
09/08/2022 12,500 0.25 2.00 12,250 12,600 12,150 130,690 1,633,625,000
08/08/2022 12,250 0.15 1.22 12,100 12,400 12,050 79,070 968,607,500
07/08/2022 12,100 0.10 0.83 12,000 12,150 11,800 41,130 497,673,000
05/08/2022 12,100 0.10 0.83 12,000 12,150 11,800 41,130 497,673,000
04/08/2022 12,000 0.05 0.42 11,950 12,150 11,850 39,280 471,360,000
03/08/2022 11,950 0.20 1.67 11,750 11,950 11,600 36,980 441,911,000
02/08/2022 11,750 -0.05 -0.43 11,800 11,800 11,600 33,220 390,335,000
01/08/2022 11,800 0.10 0.85 11,700 11,950 11,700 38,350 452,530,000
29/07/2022 11,700 0.05 0.43 11,650 11,750 11,550 43,490 508,833,000
28/07/2022 11,650 0.25 2.15 11,400 11,750 11,450 44,730 521,104,500
27/07/2022 11,400 0.30 2.63 11,100 11,400 11,100 23,890 272,346,000
26/07/2022 11,950 0.00 ■■ 0.00 11,950 12,050 11,900 33,780 403,671,000
25/07/2022 11,950 -0.20 -1.67 12,150 12,400 11,950 39,840 476,088,000
23/07/2022 12,150 -0.05 -0.41 12,200 12,300 12,100 38,770 471,055,500
22/07/2022 12,150 -0.05 -0.41 12,200 12,300 12,100 38,770 471,055,500
21/07/2022 12,200 0.05 0.41 12,150 12,250 12,100 33,280 406,016,000
20/07/2022 12,150 0.15 1.23 12,000 12,550 12,000 38,620 469,233,000
19/07/2022 12,000 0.10 0.83 11,900 12,100 11,850 36,860 442,320,000
18/07/2022 11,900 0.15 1.26 11,750 12,500 11,900 25,680 305,592,000
17/07/2022 12,000 0.25 2.08 11,750 12,100 11,750 48,250 579,000,000
15/07/2022 12,000 0.25 2.08 11,750 12,100 11,750 48,250 579,000,000
14/07/2022 11,750 0.00 ■■ 0.00 11,750 11,900 11,650 29,130 342,277,500
13/07/2022 11,750 0.05 0.43 11,700 11,900 11,700 26,730 314,077,500
12/07/2022 11,700 0.25 2.14 11,450 11,800 11,450 25,190 294,723,000
11/07/2022 11,450 -0.20 -1.75 11,650 11,750 11,450 30,550 349,797,500
10/07/2022 11,650 0.25 2.15 11,400 11,700 11,400 20,220 235,563,000
08/07/2022 11,650 0.25 2.15 11,400 11,700 11,400 20,220 235,563,000
07/07/2022 11,400 0.00 ■■ 0.00 11,400 11,700 11,250 12,350 140,790,000
06/07/2022 11,400 -0.15 -1.32 11,550 11,650 11,300 17,990 205,086,000
05/07/2022 11,550 -0.15 -1.30 11,700 11,800 11,450 22,140 255,717,000
04/07/2022 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 12,670 148,239,000
02/07/2022 11,700 -0.10 -0.85 11,800 11,800 11,350 23,320 272,844,000
01/07/2022 11,700 -0.10 -0.85 11,800 11,800 11,350 23,320 272,844,000
30/06/2022 11,800 -0.15 -1.27 11,950 12,200 11,800 16,480 194,464,000
29/06/2022 11,950 -0.05 -0.42 12,000 12,000 11,800 23,070 275,686,500
28/06/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,850 25,610 307,320,000
27/06/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 20,900 250,800,000
24/06/2022 12,000 0.20 1.67 11,800 12,150 11,700 16,420 197,040,000
23/06/2022 11,800 0.55 4.66 11,250 11,800 11,100 21,460 253,228,000
22/06/2022 11,250 -0.20 -1.78 11,450 11,650 10,700 67,700 761,625,000
21/06/2022 11,450 -0.55 -4.80 12,000 12,150 11,350 56,940 651,963,000
20/06/2022 12,000 -0.65 -5.42 12,650 13,250 12,000 49,250 591,000,000
17/06/2022 12,650 -0.80 -6.32 13,450 13,300 12,550 59,490 752,548,500
16/06/2022 13,450 0.05 0.37 13,400 14,250 13,450 57,310 770,819,500
15/06/2022 13,400 -0.60 -4.48 14,000 14,050 13,050 42,800 573,520,000
14/06/2022 14,000 0.20 1.43 13,800 14,200 13,700 45,540 637,560,000
13/06/2022 13,800 -0.25 -1.81 14,050 14,650 13,450 166,150 2,292,870,000
12/06/2022 14,050 -0.50 -3.56 14,550 14,700 14,050 65,070 914,233,500
10/06/2022 14,050 -0.50 -3.56 14,550 14,700 14,050 65,070 914,233,500
09/06/2022 14,550 0.05 0.34 14,500 14,650 14,400 35,480 516,234,000
08/06/2022 14,500 -0.15 -1.03 14,650 14,950 14,500 68,030 986,435,000
07/06/2022 14,650 0.95 6.48 13,700 14,650 13,800 227,600 3,334,340,000
06/06/2022 13,700 0.25 1.82 13,450 13,950 13,450 27,800 380,860,000
05/06/2022 14,350 0.65 4.53 13,700 13,800 13,400 130 1,865,500
03/06/2022 13,450 -0.25 -1.86 13,700 13,800 13,400 28,020 376,869,000
02/06/2022 13,700 -0.05 -0.36 13,750 14,050 13,700 43,220 592,114,000
01/06/2022 13,750 0.15 1.09 13,600 13,850 13,500 17,170 236,087,500
31/05/2022 13,600 -0.60 -4.41 14,200 14,100 13,600 69,640 947,104,000
30/05/2022 14,200 0.10 0.70 14,100 14,300 13,850 113,190 1,607,298,000
29/05/2022 14,100 -0.05 -0.35 14,150 14,350 13,850 94,450 1,331,745,000
27/05/2022 14,100 -0.05 -0.35 14,150 14,350 13,850 94,450 1,331,745,000
26/05/2022 14,150 0.60 4.24 13,550 14,250 13,550 148,410 2,100,001,500
25/05/2022 13,550 0.30 2.21 13,250 13,700 12,900 73,110 990,640,500
24/05/2022 13,250 0.05 0.38 13,200 13,400 12,800 22,080 292,560,000
23/05/2022 13,200 -0.10 -0.76 13,300 13,650 13,050 20,910 276,012,000
22/05/2022 13,300 -0.10 -0.75 13,400 13,700 13,200 35,760 475,608,000
20/05/2022 13,300 -0.10 -0.75 13,400 13,700 13,200 35,760 475,608,000
19/05/2022 13,400 -0.10 -0.75 13,500 13,600 13,000 28,800 385,920,000
18/05/2022 13,500 -0.20 -1.48 13,700 13,750 13,100 28,920 390,420,000
17/05/2022 13,700 0.65 4.74 13,050 13,800 12,900 60,320 826,384,000
16/05/2022 13,050 0.20 1.53 12,850 13,500 12,850 43,140 562,977,000
13/05/2022 12,850 -0.10 -0.78 12,950 13,150 12,350 35,340 454,119,000
12/05/2022 12,950 -0.85 -6.56 13,800 13,700 12,850 10,340 133,903,000
11/05/2022 13,800 0.35 2.54 13,450 13,800 13,150 28,990 400,062,000
10/05/2022 13,450 0.85 6.32 12,600 13,450 12,000 66,870 899,401,500
09/05/2022 12,600 -0.30 -2.38 12,900 12,900 12,400 75,570 952,182,000
29/04/2022 13,500 0.70 5.19 12,800 13,500 12,750 41,300 557,550,000
28/04/2022 12,800 -0.10 -0.78 12,900 13,000 12,700 14,860 190,208,000
27/04/2022 12,900 0.10 0.78 12,800 12,950 12,650 20,610 265,869,000
26/04/2022 12,800 0.10 0.78 12,700 12,800 12,050 20,930 267,904,000
25/04/2022 12,700 -0.10 -0.79 12,800 13,000 12,000 45,380 576,326,000
23/04/2022 12,800 0.30 2.34 12,500 12,900 12,500 22,320 285,696,000
22/04/2022 12,800 0.30 2.34 12,500 12,900 12,500 22,320 285,696,000
21/04/2022 12,500 -0.10 -0.80 12,600 12,700 11,850 49,510 618,875,000
20/04/2022 12,600 0.05 0.40 12,550 13,200 12,350 51,060 643,356,000
19/04/2022 12,550 -0.75 -5.98 13,300 13,450 12,550 28,680 359,934,000
18/04/2022 13,300 -0.65 -4.89 13,950 14,000 13,050 42,610 566,713,000
16/04/2022 13,950 -0.40 -2.87 14,350 14,400 13,950 23,700 330,615,000
15/04/2022 13,950 -0.40 -2.87 14,350 14,400 13,950 23,700 330,615,000
14/04/2022 14,350 0.05 0.35 14,300 14,500 14,300 11,920 171,052,000
13/04/2022 14,300 0.10 0.70 14,200 14,350 13,900 31,980 457,314,000
12/04/2022 14,200 -0.35 -2.46 14,550 14,800 14,200 36,010 511,342,000
08/04/2022 14,550 -0.20 -1.37 14,750 14,800 14,500 40,850 594,367,500
07/04/2022 14,750 -0.15 -1.02 14,900 15,150 14,650 63,590 937,952,500
06/04/2022 14,900 -0.10 -0.67 15,000 15,250 14,900 82,780 1,233,422,000
05/04/2022 15,000 -0.05 -0.33 15,050 15,300 14,950 28,990 434,850,000
04/04/2022 15,050 0.15 1.00 14,900 15,350 14,950 25,960 390,698,000
01/04/2022 14,900 0.00 ■■ 0.00 14,900 15,100 14,500 72,380 1,078,462,000
31/03/2022 14,900 -0.35 -2.35 15,250 15,250 14,800 85,750 1,277,675,000
30/03/2022 15,250 -0.45 -2.95 15,700 15,700 15,150 89,510 1,365,027,500
29/03/2022 15,700 0.20 1.27 15,500 15,700 15,350 75,820 1,190,374,000
28/03/2022 15,500 -0.60 -3.87 16,100 16,100 15,500 78,540 1,217,370,000
25/03/2022 16,100 0.35 2.17 15,750 16,200 15,800 147,170 2,369,437,000
24/03/2022 15,750 0.20 1.27 15,550 15,800 15,500 79,040 1,244,880,000
23/03/2022 15,550 0.05 0.32 15,500 15,800 15,450 100,170 1,557,643,500
22/03/2022 15,500 0.00 ■■ 0.00 15,500 15,550 15,400 48,480 751,440,000
21/03/2022 15,500 0.05 0.32 15,450 15,800 15,350 39,140 606,670,000
18/03/2022 15,450 0.05 0.32 15,400 15,600 15,300 28,840 445,578,000
17/03/2022 15,400 0.05 0.32 15,350 15,550 15,350 31,510 485,254,000
16/03/2022 15,350 -0.05 -0.33 15,400 15,600 15,250 73,740 1,131,909,000
15/03/2022 15,400 -0.30 -1.95 15,700 15,950 15,400 46,660 718,564,000
14/03/2022 15,700 -0.40 -2.55 16,100 16,350 15,500 75,620 1,187,234,000
11/03/2022 16,100 0.65 4.04 15,450 16,400 15,600 184,550 2,971,255,000
10/03/2022 15,450 0.10 0.65 15,350 15,600 15,400 83,180 1,285,131,000
09/03/2022 15,350 0.00 ■■ 0.00 15,350 15,400 14,900 62,840 964,594,000
08/03/2022 15,350 -0.05 -0.33 15,400 15,550 15,200 79,020 1,212,957,000
07/03/2022 15,400 -0.20 -1.30 15,600 15,650 15,300 131,170 2,020,018,000
06/03/2022 15,600 -0.15 -0.96 15,750 15,750 15,500 78,490 1,224,444,000
04/03/2022 15,600 -0.15 -0.96 15,750 15,750 15,500 78,490 1,224,444,000
03/03/2022 15,750 0.35 2.22 15,400 15,850 15,400 89,140 1,403,955,000
02/03/2022 15,400 -0.25 -1.62 15,650 15,700 15,250 34,360 529,144,000
01/03/2022 15,650 0.25 1.60 15,400 15,800 15,250 124,960 1,955,624,000
28/02/2022 15,400 0.25 1.62 15,150 15,450 15,150 79,920 1,230,768,000
27/02/2022 15,150 0.25 1.65 14,900 15,450 14,950 95,210 1,442,431,500
25/02/2022 15,150 0.25 1.65 14,900 15,450 14,950 95,210 1,442,431,500
24/02/2022 14,900 -0.40 -2.68 15,300 15,350 14,800 90,420 1,347,258,000
23/02/2022 15,300 0.25 1.63 15,050 15,400 15,100 100,200 1,533,060,000
22/02/2022 15,050 -0.25 -1.66 15,300 15,250 14,850 44,450 668,972,500
21/02/2022 15,300 0.15 0.98 15,150 15,300 14,900 77,110 1,179,783,000
20/02/2022 15,150 -0.10 -0.66 15,250 15,300 15,050 28,600 433,290,000
18/02/2022 15,150 -0.10 -0.66 15,250 15,300 15,050 28,600 433,290,000
17/02/2022 15,250 0.05 0.33 15,200 15,550 15,100 31,530 480,832,500
16/02/2022 15,200 0.40 2.63 14,800 15,300 14,650 58,730 892,696,000
15/02/2022 14,800 0.15 1.01 14,650 14,850 14,350 50,550 748,140,000
14/02/2022 14,650 -0.35 -2.39 15,000 14,800 14,550 76,290 1,117,648,500
11/02/2022 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 29,020 435,300,000
10/02/2022 15,000 -0.35 -2.33 15,350 15,300 14,900 39,320 589,800,000
09/02/2022 15,350 0.55 3.58 14,800 15,500 14,800 185,800 2,852,030,000
08/02/2022 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 26,070 385,836,000
07/02/2022 14,800 0.55 3.72 14,250 15,000 14,350 32,850 486,180,000
01/02/2022 14,250 0.00 ■■ 0.00 14,200 14,300 14,050 31,260 445,455,000
31/01/2022 14,250 0.05 0.35 14,200 14,300 14,050 31,260 445,455,000
28/01/2022 14,250 0.05 0.35 14,200 14,300 14,050 31,260 445,455,000
27/01/2022 14,200 -0.05 -0.35 14,250 14,400 14,150 21,270 302,034,000
26/01/2022 14,250 0.05 0.35 14,200 14,700 14,100 68,900 981,825,000
25/01/2022 14,200 -0.05 -0.35 14,250 14,800 14,000 51,830 735,986,000
24/01/2022 14,250 -0.45 -3.16 14,700 14,650 14,000 59,640 849,870,000
21/01/2022 14,700 0.05 0.34 14,650 14,900 14,500 37,930 557,571,000
20/01/2022 14,600 0.50 3.42 14,100 14,600 14,100 56,460 824,316,000
19/01/2022 14,200 0.15 1.06 14,050 14,400 14,000 32,080 455,536,000
18/01/2022 14,400 -0.50 -3.47 14,900 14,900 14,200 36,840 530,496,000
17/01/2022 15,500 -0.45 -2.90 15,950 16,600 15,450 48,490 751,595,000
16/01/2022 15,950 -0.05 -0.31 16,000 16,200 15,300 58,700 936,265,000
14/01/2022 15,950 -0.05 -0.31 16,000 16,200 15,300 58,700 936,265,000
13/01/2022 16,000 -0.35 -2.19 16,350 16,400 15,650 63,540 1,016,640,000
12/01/2022 16,350 -0.05 -0.31 16,400 16,800 15,600 103,110 1,685,848,500
11/01/2022 16,400 0.00 ■■ 0.00 16,400 16,450 16,000 75,290 1,234,756,000
10/01/2022 16,400 -0.10 -0.61 16,500 16,950 16,400 105,530 1,730,692,000
09/01/2022 16,500 0.50 3.03 16,000 16,800 16,050 91,950 1,517,175,000
07/01/2022 16,500 0.50 3.03 16,000 16,800 16,050 91,950 1,517,175,000
06/01/2022 16,000 -0.60 -3.75 16,600 16,650 16,000 109,040 1,744,640,000
05/01/2022 16,600 0.00 ■■ 0.00 16,850 17,000 16,500 82,420 1,368,172,000
04/01/2022 16,850 0.00 ■■ 0.00 16,500 17,200 16,550 107,190 1,806,151,500
03/01/2022 16,400 -0.50 -3.05 16,900 17,050 16,400 64,970 1,065,508,000
31/12/2021 16,500 -0.10 -0.61 16,600 16,950 16,300 71,580 1,181,070,000
30/12/2021 16,600 -0.20 -1.20 16,800 16,800 16,500 63,630 1,056,258,000
29/12/2021 16,800 -0.30 -1.79 17,100 17,200 16,700 89,010 1,495,368,000
23/12/2021 16,150 0.65 4.02 15,500 16,250 15,600 166,360 2,686,714,000
22/12/2021 16,150 0.65 4.02 15,500 16,250 15,600 166,360 2,686,714,000
21/12/2021 15,500 -0.20 -1.29 15,700 15,750 15,400 70,260 1,089,030,000
20/12/2021 15,700 -0.20 -1.27 15,900 16,000 15,550 63,210 992,397,000
17/12/2021 15,900 0.05 0.31 15,850 16,300 15,850 94,820 1,507,638,000
16/12/2021 15,850 -0.05 -0.32 15,850 16,000 15,750 57,850 916,922,500
15/12/2021 15,850 -0.05 -0.32 15,900 16,300 15,800 75,320 1,193,822,000
14/12/2021 15,900 -0.25 -1.57 16,150 16,500 15,850 65,200 1,036,680,000
13/12/2021 16,150 0.20 1.24 15,950 16,500 16,050 105,570 1,704,955,500
12/12/2021 15,950 0.10 0.63 15,850 15,950 15,750 61,020 973,269,000
10/12/2021 15,950 0.10 0.63 15,850 15,950 15,750 61,020 973,269,000
09/12/2021 15,850 0.25 1.58 15,600 15,950 15,500 45,160 715,786,000
08/12/2021 15,600 0.05 0.32 15,600 16,050 15,600 45,520 710,112,000
07/12/2021 15,600 0.30 1.92 15,300 15,800 15,300 66,250 1,033,500,000
06/12/2021 15,300 -1.10 -7.19 16,400 16,400 15,300 117,950 1,804,635,000
04/12/2021 16,400 -0.50 -3.05 16,900 17,050 16,400 64,970 1,065,508,000
03/12/2021 16,400 -0.50 -3.05 16,900 17,050 16,400 64,970 1,065,508,000
02/12/2021 16,900 -0.30 -1.78 17,200 17,400 16,800 112,460 1,900,574,000
01/12/2021 17,200 0.40 2.33 16,800 17,450 16,300 286,600 4,929,520,000
30/11/2021 16,800 -0.20 -1.19 17,000 17,150 16,600 181,780 3,053,904,000
29/11/2021 17,000 -0.20 -1.18 17,000 17,200 15,950 175,360 2,981,120,000
28/11/2021 17,000 -0.20 -1.18 17,200 17,500 16,600 149,790 2,546,430,000
26/11/2021 17,000 -0.20 -1.18 17,200 17,500 16,600 149,790 2,546,430,000
25/11/2021 17,200 -1.00 -5.81 18,200 18,200 17,100 248,200 4,269,040,000
24/11/2021 18,200 -0.95 -5.22 19,150 19,200 17,850 612,730 11,151,686,000
23/11/2021 19,150 0.15 0.78 19,000 19,200 17,700 446,410 8,548,751,500
22/11/2021 19,000 -0.70 -3.68 19,700 19,950 18,350 365,900 6,952,100,000
19/11/2021 19,700 0.70 3.55 19,000 20,050 18,000 745,100 14,678,470,000
18/11/2021 19,000 0.20 1.05 18,800 19,050 18,200 288,940 5,489,860,000
17/11/2021 18,800 0.10 0.53 18,700 18,850 18,400 242,880 4,566,144,000
16/11/2021 18,700 -0.20 -1.07 18,900 18,900 18,250 204,000 3,814,800,000
15/11/2021 18,900 -0.05 -0.26 18,900 19,000 18,350 169,710 3,207,519,000
14/11/2021 18,900 -0.30 -1.59 19,200 19,300 18,500 180,520 3,411,828,000
12/11/2021 18,900 -0.30 -1.59 19,200 19,300 18,500 180,520 3,411,828,000
11/11/2021 19,200 1.25 6.51 17,950 19,200 17,900 559,950 10,751,040,000
10/11/2021 17,950 0.10 0.56 17,850 18,300 17,700 250,960 4,504,732,000
09/11/2021 17,850 0.85 4.76 17,000 17,850 16,800 414,660 7,401,681,000
08/11/2021 17,000 0.05 0.29 16,950 17,000 16,800 114,280 1,942,760,000
07/11/2021 16,950 -0.05 -0.29 17,000 17,150 16,700 133,700 2,266,215,000
05/11/2021 16,950 -0.05 -0.29 17,000 17,150 16,700 133,700 2,266,215,000
04/11/2021 17,000 -0.50 -2.94 17,500 17,800 16,500 229,170 3,895,890,000
03/11/2021 17,000 -0.50 -2.94 17,500 17,800 16,500 229,170 3,895,890,000
02/11/2021 17,500 0.70 4.00 16,800 17,550 16,600 293,660 5,139,050,000
01/11/2021 16,800 -0.20 -1.19 17,000 17,050 16,450 174,670 2,934,456,000
31/10/2021 17,000 -0.20 -1.18 17,200 17,400 16,800 204,690 3,479,730,000
29/10/2021 17,000 -0.20 -1.18 17,200 17,400 16,800 204,690 3,479,730,000
28/10/2021 17,200 -0.10 -0.58 17,200 17,200 16,800 156,180 2,686,296,000
27/10/2021 17,200 -0.10 -0.58 17,200 17,450 16,900 136,040 2,339,888,000
26/10/2021 17,200 -0.10 -0.58 17,300 17,350 16,800 148,090 2,547,148,000
25/10/2021 17,300 0.55 3.18 16,750 17,500 16,550 241,370 4,175,701,000
23/10/2021 16,750 0.15 0.90 16,600 16,900 16,550 246,600 4,130,550,000
22/10/2021 16,750 0.15 0.90 16,600 16,900 16,550 246,600 4,130,550,000
21/10/2021 16,600 -0.15 -0.90 16,750 16,850 16,500 165,840 2,752,944,000
20/10/2021 16,750 0.80 4.78 15,950 16,900 15,800 413,530 6,926,627,500
19/10/2021 15,950 -0.05 -0.31 15,950 16,000 15,700 99,960 1,594,362,000
18/10/2021 15,950 0.05 0.31 15,900 16,150 15,800 200,250 3,193,987,500
16/10/2021 15,900 0.05 0.31 15,850 16,000 15,600 175,670 2,793,153,000
15/10/2021 15,900 0.05 0.31 15,850 16,000 15,600 175,670 2,793,153,000
14/10/2021 15,850 0.05 0.32 15,800 16,100 15,750 170,660 2,704,961,000
13/10/2021 15,800 0.60 3.80 15,200 16,150 15,200 189,760 2,998,208,000
12/10/2021 15,200 0.10 0.66 15,100 15,250 15,050 77,920 1,184,384,000
11/10/2021 15,100 -0.15 -0.99 15,250 15,350 15,050 76,680 1,157,868,000
08/10/2021 15,250 -0.10 -0.66 15,250 15,350 15,100 87,320 1,331,630,000
07/10/2021 15,250 0.30 1.97 14,950 15,300 14,800 121,240 1,848,910,000
06/10/2021 14,950 0.20 1.34 14,750 15,000 14,650 129,320 1,933,334,000
05/10/2021 14,750 -0.15 -1.02 14,900 15,150 14,750 95,340 1,406,265,000
04/10/2021 14,900 0.35 2.35 14,550 15,150 14,600 172,910 2,576,359,000
01/10/2021 14,550 -0.10 -0.69 14,650 14,750 14,500 108,470 1,578,238,500
30/09/2021 14,650 -0.25 -1.71 14,900 15,150 14,650 55,670 815,565,500
29/09/2021 14,900 0.40 2.68 14,500 15,000 14,300 99,370 1,480,613,000
28/09/2021 14,500 0.05 0.34 14,450 14,600 14,050 88,590 1,284,555,000
27/09/2021 14,450 -0.65 -4.50 15,100 15,100 14,350 154,760 2,236,282,000
26/09/2021 15,100 0.10 0.66 15,100 15,400 14,850 125,650 1,897,315,000
24/09/2021 15,100 0.10 0.66 15,100 15,400 14,850 125,650 1,897,315,000
23/09/2021 15,100 -0.70 -4.64 15,800 16,500 15,000 131,930 1,992,143,000
22/09/2021 15,800 0.50 3.16 15,300 16,200 15,200 128,500 2,030,300,000
21/09/2021 15,300 -0.30 -1.96 15,600 15,450 15,000 116,780 1,786,734,000
20/09/2021 15,600 -0.75 -4.81 16,350 16,450 15,500 181,070 2,824,692,000
17/09/2021 16,350 1.00 6.12 15,350 16,400 15,300 330,740 5,407,599,000
16/09/2021 15,350 0.35 2.28 15,000 15,700 14,900 184,060 2,825,321,000
15/09/2021 15,000 0.30 2.00 14,700 15,350 14,550 141,680 2,125,200,000
14/09/2021 14,700 -0.20 -1.36 14,900 14,950 14,550 61,520 904,344,000
13/09/2021 14,900 -0.10 -0.67 15,000 15,000 14,550 63,140 940,786,000
11/09/2021 15,000 -0.45 -3.00 15,450 15,550 14,900 76,450 1,146,750,000
10/09/2021 15,000 -0.45 -3.00 15,450 15,550 14,900 76,450 1,146,750,000
09/09/2021 15,450 0.90 5.83 14,550 15,500 14,350 96,920 1,497,414,000
08/09/2021 14,550 -0.35 -2.41 14,900 14,850 14,300 126,080 1,834,464,000
07/09/2021 14,900 -0.80 -5.37 15,700 15,700 14,650 154,440 2,301,156,000
06/09/2021 15,700 0.30 1.91 15,700 16,400 15,700 210,540 3,305,478,000
05/09/2021 13,500 -0.25 -1.85 13,750 14,100 13,600 43,290 584,415,000
03/09/2021 13,800 0.05 0.36 13,750 14,100 13,600 147,610 2,037,018,000
01/09/2021 15,700 0.65 4.14 15,050 15,900 14,800 181,790 2,854,103,000
31/08/2021 15,050 -0.25 -1.66 15,300 16,000 15,050 198,090 2,981,254,500
30/08/2021 15,300 1.00 6.54 14,300 15,300 14,350 276,570 4,231,521,000
27/08/2021 14,300 0.60 4.20 13,700 14,300 13,550 153,650 2,197,195,000
26/08/2021 13,700 0.15 1.09 13,550 13,900 13,500 104,270 1,428,499,000
25/08/2021 13,550 -0.05 -0.37 13,600 13,900 13,400 73,210 991,995,500
24/08/2021 13,600 0.30 2.21 13,300 13,700 13,300 65,980 897,328,000
23/08/2021 13,300 -0.50 -3.76 13,800 13,800 13,300 82,130 1,092,329,000
20/08/2021 13,800 -0.15 -1.09 13,950 14,350 13,200 142,510 1,966,638,000
19/08/2021 13,950 -0.25 -1.79 14,200 14,200 13,700 56,670 790,546,500
18/08/2021 14,200 -0.45 -3.17 14,650 14,650 14,200 104,890 1,489,438,000
17/08/2021 14,650 -0.05 -0.34 14,700 14,900 14,200 145,450 2,130,842,500
16/08/2021 14,700 0.50 3.40 14,200 14,850 14,200 244,030 3,587,241,000
13/08/2021 14,200 0.35 2.46 13,850 14,400 13,700 178,240 2,531,008,000
12/08/2021 13,850 0.35 2.53 13,500 14,000 13,350 134,090 1,857,146,500
11/08/2021 13,500 0.05 0.37 13,500 13,550 13,350 49,010 661,635,000
10/08/2021 13,500 -0.05 -0.37 13,550 13,800 13,400 51,700 697,950,000
09/08/2021 13,550 -0.05 -0.37 13,550 13,550 13,250 105,000 1,422,750,000
06/08/2021 13,550 0.05 0.37 13,500 13,600 13,250 46,190 625,874,500
05/08/2021 13,500 0.30 2.22 13,200 13,650 13,350 43,290 584,415,000
04/08/2021 14,300 0.50 3.50 13,800 14,300 13,800 82,910 1,185,613,000
03/08/2021 13,800 0.05 0.36 13,750 14,100 13,600 147,610 2,037,018,000
02/08/2021 13,750 -0.15 -1.09 13,900 14,100 13,750 149,070 2,049,712,500
30/07/2021 13,900 -0.25 -1.80 14,150 14,250 13,700 65,290 907,531,000
29/07/2021 14,150 -0.05 -0.35 14,200 14,450 14,050 70,520 997,858,000
28/07/2021 14,200 0.60 4.23 13,600 14,250 13,650 217,150 3,083,530,000
27/07/2021 13,600 -0.05 -0.37 13,650 13,850 13,550 78,450 1,066,920,000
26/07/2021 13,650 -0.05 -0.37 13,700 13,700 13,400 41,080 560,742,000
23/07/2021 13,700 -0.15 -1.09 13,700 13,750 13,550 107,780 1,476,586,000
21/07/2021 13,700 -0.10 -0.73 13,800 13,900 13,450 35,930 492,241,000
20/07/2021 13,800 0.35 2.54 13,450 13,850 13,150 40,820 563,316,000
19/07/2021 13,450 -0.55 -4.09 14,000 13,900 13,300 40,780 548,491,000
16/07/2021 14,000 0.30 2.14 13,700 14,200 13,650 32,350 452,900,000
15/07/2021 13,700 0.20 1.46 13,500 14,000 13,350 65,480 897,076,000
14/07/2021 13,500 -0.30 -2.22 13,800 14,150 13,250 64,350 868,725,000
13/07/2021 13,800 -0.20 -1.45 14,000 14,200 13,750 60,520 835,176,000
12/07/2021 14,000 0.10 0.71 14,000 14,100 13,050 195,170 2,732,380,000
09/07/2021 14,000 -0.20 -1.43 14,000 14,300 13,650 149,890 2,098,460,000
08/07/2021 14,000 0.10 0.71 14,000 14,200 13,800 88,250 1,235,500,000
07/07/2021 14,000 0.20 1.43 14,000 14,200 13,500 148,030 2,072,420,000
06/07/2021 14,000 -0.40 -2.86 14,400 14,500 13,950 178,660 2,501,240,000
05/07/2021 14,400 -0.30 -2.08 14,700 14,850 14,000 96,530 1,390,032,000
02/07/2021 14,700 -0.15 -1.02 14,850 14,950 14,700 121,200 1,781,640,000
01/07/2021 14,850 -0.15 -1.01 15,000 15,000 14,700 89,980 1,336,203,000
30/06/2021 15,000 -0.30 -2.00 15,300 15,500 14,900 135,820 2,037,300,000
29/06/2021 15,300 0.35 2.29 14,950 15,500 14,900 243,710 3,728,763,000
28/06/2021 14,950 0.05 0.33 14,950 15,150 14,850 163,570 2,445,371,500
25/06/2021 14,950 0.15 1.00 14,800 15,050 14,800 133,280 1,992,536,000
24/06/2021 14,800 -0.30 -2.03 15,100 15,200 14,800 153,440 2,270,912,000
23/06/2021 15,100 -0.30 -1.99 15,400 15,400 14,950 139,550 2,107,205,000
22/06/2021 15,400 -0.40 -2.60 15,800 16,050 15,400 112,050 1,725,570,000
21/06/2021 15,800 1.10 6.96 15,150 16,000 15,150 253,110 3,999,138,000
18/06/2021 15,150 0.45 2.97 14,700 15,200 14,700 169,840 2,573,076,000
17/06/2021 14,700 -0.10 -0.68 14,800 14,850 14,600 66,750 981,225,000
16/06/2021 14,800 -0.05 -0.34 14,850 14,900 14,700 110,610 1,637,028,000
15/06/2021 14,750 -0.10 -0.68 14,850 15,000 14,700 33,980 501,205,000
14/06/2021 14,850 -0.20 -1.35 14,850 15,000 14,600 77,980 1,158,003,000
11/06/2021 14,850 0.05 0.34 14,850 14,900 14,550 74,930 1,112,710,500
10/06/2021 14,850 0.10 0.67 14,750 14,900 14,500 44,330 658,300,500
09/06/2021 14,750 0.05 0.34 14,750 15,000 14,450 140,000 2,065,000,000
08/06/2021 14,750 -0.55 -3.73 15,300 15,300 14,700 91,380 1,347,855,000
07/06/2021 15,300 -0.15 -0.98 15,450 15,500 14,900 88,620 1,355,886,000
04/06/2021 15,450 -0.05 -0.32 15,500 15,600 15,350 116,640 1,802,088,000
03/06/2021 15,500 0.55 3.55 14,950 15,550 14,900 153,790 2,383,745,000
02/06/2021 14,950 0.20 1.34 14,750 15,000 14,750 88,480 1,322,776,000
01/06/2021 14,750 -0.25 -1.69 15,000 15,000 14,700 22,330 329,367,500
31/05/2021 15,000 -0.15 -1.00 14,900 15,000 14,600 70,810 1,062,150,000
28/05/2021 14,900 -0.10 -0.67 15,000 15,100 14,700 35,930 535,357,000
27/05/2021 15,000 -0.10 -0.67 15,100 15,150 14,800 91,660 1,374,900,000
26/05/2021 15,100 -0.05 -0.33 15,100 15,200 15,000 109,000 1,645,900,000
25/05/2021 15,100 0.50 3.31 14,600 15,100 14,500 110,110 1,662,661,000
24/05/2021 14,600 0.10 0.68 14,500 14,700 14,100 80,270 1,171,942,000
22/05/2021 14,500 0.20 1.38 14,300 14,550 14,000 101,200 1,467,400,000
21/05/2021 14,500 0.20 1.38 14,300 14,550 14,000 101,200 1,467,400,000
20/05/2021 14,300 -0.15 -1.05 14,450 14,450 14,150 49,660 710,138,000
19/05/2021 14,450 -0.05 -0.35 14,500 14,500 14,150 89,780 1,297,321,000
18/05/2021 14,500 -0.20 -1.38 14,500 14,600 14,200 71,040 1,030,080,000
17/05/2021 14,500 -0.10 -0.69 14,600 14,650 14,300 55,900 810,550,000
16/05/2021 14,600 -0.10 -0.68 14,700 14,850 14,400 57,880 845,048,000
14/05/2021 14,600 -0.10 -0.68 14,700 14,850 14,400 57,880 845,048,000
13/05/2021 14,700 -0.05 -0.34 14,750 14,900 14,600 52,370 769,839,000
12/05/2021 14,750 -0.15 -1.02 14,900 14,900 13,900 62,780 926,005,000
11/05/2021 14,900 0.05 0.34 14,850 15,100 14,750 90,420 1,347,258,000
10/05/2021 14,850 0.05 0.34 14,800 14,850 14,400 193,490 2,873,326,500
09/05/2021 14,800 0.20 1.35 14,600 14,850 14,450 89,810 1,329,188,000
07/05/2021 14,800 0.20 1.35 14,600 14,850 14,450 89,810 1,329,188,000
06/05/2021 14,600 -0.20 -1.37 14,800 14,850 14,550 49,040 715,984,000
05/05/2021 14,800 0.35 2.36 14,450 15,000 14,200 89,600 1,326,080,000
04/05/2021 14,450 -0.15 -1.04 14,600 14,500 14,150 48,720 704,004,000
03/05/2021 16,350 1.05 6.42 15,300 16,350 16,350 70 1,144,500
30/04/2021 14,600 -0.15 -1.03 14,750 14,900 14,600 46,390 677,294,000
29/04/2021 14,600 -0.15 -1.03 14,750 14,900 14,600 46,390 677,294,000
28/04/2021 14,750 -0.05 -0.34 14,800 14,950 14,600 89,840 1,325,140,000
27/04/2021 14,800 0.30 2.03 14,500 14,900 14,550 57,680 853,664,000
26/04/2021 14,500 -0.55 -3.79 15,050 15,000 14,500 64,790 939,455,000
23/04/2021 15,050 0.05 0.33 15,000 15,050 14,650 75,340 1,133,867,000
22/04/2021 15,000 -0.05 -0.33 15,050 15,050 14,850 134,120 2,011,800,000
21/04/2021 15,050 -0.15 -1.00 15,200 15,150 15,000 79,090 1,190,304,500
20/04/2021 15,050 -0.15 -1.00 15,200 15,150 15,000 79,090 1,190,304,500
19/04/2021 15,200 -0.05 -0.33 15,200 15,250 15,000 69,170 1,051,384,000
16/04/2021 15,200 0.20 1.32 15,000 15,250 14,900 105,130 1,597,976,000
15/04/2021 15,000 -0.25 -1.67 15,250 15,250 14,600 124,900 1,873,500,000
14/04/2021 15,250 -0.05 -0.33 15,250 15,300 15,000 99,430 1,516,307,500
13/04/2021 15,250 -0.35 -2.30 15,600 15,600 15,250 117,940 1,798,585,000
12/04/2021 15,600 -0.20 -1.28 15,800 15,850 15,600 107,730 1,680,588,000
09/04/2021 15,800 0.15 0.95 15,650 16,000 15,600 141,820 2,240,756,000
08/04/2021 15,650 0.50 3.19 15,150 15,700 15,200 110,310 1,726,351,500
07/04/2021 15,150 -0.05 -0.33 15,200 15,200 15,100 67,820 1,027,473,000
06/04/2021 15,200 -0.05 -0.33 15,250 15,250 15,100 74,460 1,131,792,000
05/04/2021 15,250 0.05 0.33 15,200 15,350 15,100 74,740 1,139,785,000
02/04/2021 15,200 -0.10 -0.66 15,300 15,300 15,150 73,370 1,115,224,000
01/04/2021 15,300 0.10 0.65 15,200 15,350 15,100 68,650 1,050,345,000
31/03/2021 15,200 0.05 0.33 15,150 15,300 15,100 42,400 644,480,000
30/03/2021 15,150 -0.15 -0.99 15,300 15,400 15,100 96,870 1,467,580,500
29/03/2021 15,300 -0.10 -0.65 15,400 15,600 15,150 215,860 3,302,658,000
26/03/2021 15,400 -0.30 -1.95 15,700 15,700 15,050 135,920 2,093,168,000
25/03/2021 15,700 0.45 2.87 15,250 15,750 15,200 188,070 2,952,699,000
24/03/2021 15,250 0.10 0.66 15,150 15,600 15,000 135,880 2,072,170,000
23/03/2021 15,150 -0.05 -0.33 15,200 15,250 15,050 67,000 1,015,050,000
22/03/2021 15,200 -0.15 -0.99 15,350 15,400 15,100 42,840 651,168,000
19/03/2021 15,350 0.05 0.33 15,300 15,350 15,150 50,050 768,267,500
18/03/2021 15,300 0.05 0.33 15,300 15,450 15,200 63,990 979,047,000
17/03/2021 15,300 -0.05 -0.33 15,350 15,550 15,100 109,070 1,668,771,000
16/03/2021 15,350 -0.10 -0.65 15,450 15,500 15,200 65,980 1,012,793,000
15/03/2021 15,450 -0.05 -0.32 15,450 15,600 15,300 70,760 1,093,242,000
12/03/2021 15,450 -0.35 -2.27 15,800 15,800 15,400 82,910 1,280,959,500
11/03/2021 15,800 -0.10 -0.63 15,900 16,000 15,600 67,800 1,071,240,000
10/03/2021 15,900 0.45 2.83 15,450 16,200 15,350 155,820 2,477,538,000
09/03/2021 15,450 -0.25 -1.62 15,700 15,550 15,300 107,400 1,659,330,000
08/03/2021 15,700 -0.10 -0.64 15,700 15,750 15,400 107,730 1,691,361,000
05/03/2021 15,700 -0.10 -0.64 15,800 15,800 15,200 115,070 1,806,599,000
04/03/2021 15,800 -0.55 -3.48 16,350 16,350 15,500 99,530 1,572,574,000
03/03/2021 16,350 0.20 1.22 16,150 16,550 16,100 186,050 3,041,917,500
02/03/2021 16,150 1.05 6.50 15,100 16,150 15,050 225,470 3,641,340,500
01/03/2021 15,100 -0.05 -0.33 15,100 15,200 15,000 51,450 776,895,000
28/02/2021 15,100 0.05 0.33 15,100 15,150 14,950 56,630 855,113,000
26/02/2021 15,100 0.05 0.33 15,100 15,150 14,950 56,630 855,113,000
25/02/2021 15,100 -0.10 -0.66 15,200 15,300 15,000 56,310 850,281,000
24/02/2021 15,200 -0.10 -0.66 15,200 15,400 14,950 96,090 1,460,568,000
23/02/2021 15,200 0.10 0.66 15,100 15,200 14,950 188,030 2,858,056,000
22/02/2021 15,100 -0.10 -0.66 15,200 15,300 15,000 105,840 1,598,184,000
21/02/2021 15,200 0.10 0.66 15,100 15,300 15,000 108,510 1,649,352,000
19/02/2021 15,200 0.10 0.66 15,100 15,300 15,000 108,510 1,649,352,000
18/02/2021 15,100 -0.20 -1.32 15,300 15,500 15,050 89,140 1,346,014,000
17/02/2021 15,300 0.15 0.98 15,150 15,450 14,950 112,170 1,716,201,000
10/02/2021 15,150 0.05 0.33 15,100 15,200 14,800 123,010 1,863,601,500
09/02/2021 15,150 0.05 0.33 15,100 15,200 14,800 123,010 1,863,601,500
08/02/2021 15,100 -0.05 -0.33 15,100 15,250 14,700 95,830 1,447,033,000
05/02/2021 15,100 -0.20 -1.32 15,300 15,300 14,950 77,300 1,167,230,000
05/01/2021 20,300 -0.40 -1.97 20,700 20,700 20,200 58,100 1,179,430,000
04/01/2021 20,700 1.00 4.83 19,700 20,950 19,550 338,030 6,997,221,000
31/12/2020 19,700 -0.30 -1.52 20,000 20,000 19,500 1,212,110 23,878,567,000
30/12/2020 20,000 0.55 2.75 19,450 20,550 19,300 4,119,980 82,399,600,000
29/12/2020 19,450 0.90 4.63 18,550 19,500 18,350 324,879 6,318,896,550
28/12/2020 18,550 -0.30 -1.62 18,800 18,900 18,450 81,577 1,513,253,350
27/12/2020 18,800 0.60 3.19 18,250 18,850 18,050 184,283 3,464,520,400
25/12/2020 18,800 0.60 3.19 18,250 18,850 18,050 184,283 3,464,520,400
24/12/2020 18,250 0.00 ■■ 0.00 18,250 18,250 17,700 128,581 2,346,603,250
23/12/2020 18,250 -0.60 -3.29 18,800 18,800 18,250 96,116 1,754,117,000
22/12/2020 18,800 -0.30 -1.60 19,150 19,300 18,750 155,892 2,930,769,600
21/12/2020 19,150 1.30 6.79 17,900 19,150 17,800 346,264 6,630,955,600
20/12/2020 17,900 0.60 3.35 17,300 17,900 17,100 163,911 2,934,006,900
18/12/2020 17,900 0.60 3.35 17,300 17,900 17,100 163,911 2,934,006,900
17/12/2020 17,300 0.20 1.16 17,100 17,350 16,900 105,506 1,825,253,800
16/12/2020 17,100 0.00 ■■ 0.00 17,100 17,150 16,850 114,505 1,958,035,500
15/12/2020 17,100 -0.10 -0.58 17,250 17,400 17,000 113,718 1,944,577,800
14/12/2020 17,250 0.10 0.58 17,200 17,600 17,150 136,328 2,351,658,000
13/12/2020 17,200 0.60 3.49 16,600 17,300 16,550 223,408 3,842,617,600
11/12/2020 17,200 0.60 3.49 16,600 17,300 16,550 223,408 3,842,617,600
10/12/2020 16,600 0.30 1.81 16,300 16,650 16,150 121,302 2,013,613,200
09/12/2020 16,300 0.20 1.23 16,100 16,350 16,000 77,899 1,269,753,700
08/12/2020 16,100 -0.30 -1.86 16,350 16,400 16,000 108,838 1,752,291,800
07/12/2020 16,350 -0.30 -1.83 16,600 16,900 16,350 67,954 1,111,047,900
04/12/2020 16,550 0.45 2.72 16,100 17,000 16,500 790,300 13,079,465,000
03/12/2020 16,100 1.10 6.83 15,050 16,100 15,000 183,642 2,956,636,200
02/12/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 67,147 1,010,562,350
01/12/2020 15,050 0.00 ■■ 0.00 15,100 15,100 15,000 60,057 903,857,850
30/11/2020 15,100 0.05 0.33 15,050 15,100 15,000 315,550 4,764,805,000
27/11/2020 15,100 0.05 0.33 15,050 15,100 15,000 315,550 4,764,805,000
26/11/2020 15,050 -0.05 -0.33 15,100 15,100 15,000 296,610 4,463,980,500
25/11/2020 15,100 -0.10 -0.66 15,100 15,100 15,000 882,900 13,331,790,000
24/11/2020 15,100 0.05 0.33 15,050 15,100 15,000 1,291,310 19,498,781,000
23/11/2020 15,050 -0.05 -0.33 15,050 15,100 15,000 701,970 10,564,648,500
20/11/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 57,509 865,510,450
19/11/2020 15,050 0.00 ■■ 0.00 15,050 15,100 15,000 33,023 496,996,150
18/11/2020 15,050 -0.05 -0.33 15,050 15,100 15,000 443,450 6,673,922,500
17/11/2020 15,050 0.00 ■■ 0.00 15,050 15,150 15,000 52,524 790,486,200
16/11/2020 15,050 -0.10 -0.66 15,150 15,200 15,000 38,181 574,624,050
13/11/2020 15,150 0.00 ■■ 0.00 15,200 15,200 15,050 28,746 435,501,900
12/11/2020 15,200 0.10 0.66 15,050 15,250 15,000 152,591 2,319,383,200
11/11/2020 15,050 0.00 ■■ 0.00 15,050 15,150 15,000 47,937 721,451,850
10/11/2020 15,050 0.00 ■■ 0.00 15,100 15,200 15,000 67,000 1,008,350,000
09/11/2020 15,100 -0.10 -0.66 15,150 15,200 15,050 46,151 696,880,100
06/11/2020 15,150 0.10 0.66 15,100 15,200 15,000 25,801 390,885,150
05/11/2020 15,100 -0.10 -0.66 15,200 15,250 15,050 37,857 571,640,700
04/11/2020 15,200 0.00 ■■ 0.00 15,150 15,250 15,100 36,937 561,442,400
03/11/2020 15,150 -0.10 -0.66 15,250 15,250 15,000 27,805 421,245,750
02/11/2020 15,250 0.20 1.31 15,100 15,300 15,000 46,263 705,510,750
30/10/2020 15,100 0.00 ■■ 0.00 15,100 15,100 14,950 45,628 688,982,800
29/10/2020 15,100 0.00 ■■ 0.00 15,050 15,100 15,000 75,767 1,144,081,700
28/10/2020 15,050 0.00 ■■ 0.00 15,050 15,200 15,000 77,870 1,171,943,500
27/10/2020 15,050 0.00 ■■ 0.00 15,050 15,250 15,000 54,873 825,838,650
26/10/2020 15,050 -0.10 -0.66 15,200 15,400 15,050 63,216 951,400,800
25/10/2020 15,200 -0.30 -1.97 15,450 15,600 15,150 52,307 795,066,400
23/10/2020 15,200 -0.30 -1.97 15,450 15,600 15,150 52,307 795,066,400
22/10/2020 15,450 -0.20 -1.29 15,650 15,800 15,300 46,044 711,379,800
21/10/2020 15,650 0.00 ■■ 0.00 15,700 16,000 15,600 55,933 875,351,450
20/10/2020 15,700 0.40 2.55 15,300 15,900 15,100 200,437 3,146,860,900
19/10/2020 15,300 0.10 0.65 15,200 15,300 15,050 50,774 776,842,200
18/10/2020 15,200 -0.20 -1.32 15,400 15,400 15,000 83,024 1,261,964,800
16/10/2020 15,200 -0.20 -1.32 15,400 15,400 15,000 83,024 1,261,964,800
15/10/2020 15,400 -0.10 -0.65 15,500 15,550 15,050 709,660 10,928,764,000
14/10/2020 15,500 0.20 1.29 15,300 15,600 15,150 86,157 1,335,433,500
13/10/2020 15,300 -0.10 -0.65 15,400 15,500 15,100 63,544 972,223,200
12/10/2020 15,400 0.20 1.30 15,200 15,750 15,000 156,137 2,404,509,800
09/10/2020 15,200 0.10 0.66 15,100 15,200 15,000 59,031 897,271,200
08/10/2020 15,100 0.00 ■■ 0.00 15,100 15,450 15,000 69,087 1,043,213,700
07/10/2020 15,100 -0.70 -4.64 15,800 15,800 15,000 170,809 2,579,215,900
06/10/2020 15,800 -0.70 -4.43 16,500 16,600 15,500 150,591 2,379,337,800
05/10/2020 15,900 -0.60 -3.77 16,500 16,600 15,500 1,030,420 16,383,678,000
02/10/2020 16,400 -1.10 -6.71 17,450 17,600 16,250 181,021 2,968,744,400
01/10/2020 17,450 -0.40 -2.29 17,900 17,550 16,650 383,208 6,686,979,600
30/09/2020 17,900 -1.30 -7.26 19,200 18,600 17,900 148,519 2,658,490,100
29/09/2020 19,200 1.00 5.21 18,200 19,350 17,600 197,861 3,798,931,200
28/09/2020 18,200 -1.00 -5.49 19,200 19,800 18,100 123,485 2,247,427,000
25/09/2020 19,200 -1.40 -7.29 20,550 20,000 19,150 829,835 15,932,832,000
24/09/2020 20,550 -1.50 -7.30 22,050 20,550 20,550 8,443 173,503,650
23/09/2020 22,050 -1.70 -7.71 23,700 22,050 22,050 38,816 855,892,800
22/09/2020 23,700 0.60 2.53 23,100 24,700 23,000 211,140 5,004,018,000
21/09/2020 23,100 1.50 6.49 21,600 23,100 23,100 536,022 12,382,108,200
18/09/2020 21,600 21.60 100.00 0 21,600 21,600 548,450 11,846,520,000
13/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
12/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
21/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
20/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
19/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
18/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
17/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
16/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
15/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
14/05/2020 10,000 0.00 ■■ 0.00 0 10,000 10,000 20,000 200,000,000
01/01/1970 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp