Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +22.39 (+1.71%)
  • HNX-Index 319.13 +4.20 (+1.33%)
  • UPCOM-Index 87.59 +0.23 (+0.27%)
CTCP VINACONEX 21
Vinaconex 21 Joint Stock Company No.21
Mã CK:      V21      5.30      ■■ 0 (0%)      (cập nhật 21:00 03/08/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex21.vn
V21 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/08/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,200 22,260,000
02/08/2021 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 1,900 10,070,000
30/07/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 700 3,780,000
29/07/2021 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 1,400 7,560,000
28/07/2021 5,500 0.20 ▲ 3.64 5,300 5,500 5,400 2,000 11,000,000
27/07/2021 5,300 0.10 ▲ 1.89 5,200 5,600 5,300 1,200 6,360,000
26/07/2021 5,200 -0.20 ▼ -3.85 5,400 5,400 5,200 5,500 28,600,000
23/07/2021 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 600 3,240,000
22/07/2021 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 1,200 6,480,000
21/07/2021 5,300 0.10 ▲ 1.89 5,200 5,600 5,300 1,800 9,540,000
20/07/2021 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 600 3,120,000
19/07/2021 5,300 -0.10 ▼ -1.89 5,400 5,600 5,300 800 4,240,000
16/07/2021 5,400 -0.10 ▼ -1.85 5,500 5,900 5,400 900 4,860,000
15/07/2021 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
14/07/2021 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 100 550,000
13/07/2021 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 600 3,240,000
12/07/2021 5,500 -0.10 ▼ -1.82 5,600 5,800 5,500 400 2,200,000
09/07/2021 5,600 0.30 ▲ 5.36 5,300 5,600 5,600 300 1,680,000
08/07/2021 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/07/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
06/07/2021 5,300 -0.20 ▼ -3.77 5,500 5,400 5,200 7,500 39,750,000
05/07/2021 5,500 -0.30 ▼ -5.45 5,800 5,500 5,400 2,400 13,200,000
02/07/2021 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 3,800 22,040,000
01/07/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 2,300 13,110,000
30/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 400 2,280,000
29/06/2021 5,700 -0.20 ▼ -3.51 5,900 5,700 5,400 6,000 34,200,000
28/06/2021 5,900 0.50 ▲ 8.47 5,400 5,900 5,100 1,800 10,620,000
25/06/2021 5,400 -0.50 ▼ -9.26 5,900 5,400 5,400 3,400 18,360,000
24/06/2021 5,900 -0.10 ▼ -1.69 6,000 6,000 5,400 2,800 16,520,000
23/06/2021 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 100 600,000
22/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 600 3,420,000
21/06/2021 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
18/06/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
17/06/2021 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 1,700 9,690,000
16/06/2021 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 400 2,120,000
15/06/2021 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
14/06/2021 5,800 -0.20 ▼ -3.45 6,000 5,800 5,500 300 1,740,000
11/06/2021 6,000 0.10 ▲ 1.67 5,900 6,400 6,000 400 2,400,000
10/06/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 700 4,130,000
09/06/2021 5,900 0.50 ▲ 8.47 5,400 5,900 4,900 162,800 960,520,000
08/06/2021 5,400 -0.40 ▼ -7.41 5,800 5,800 5,400 55,400 299,160,000
07/06/2021 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 1,000 5,800,000
04/06/2021 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 1,200 6,960,000
03/06/2021 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 3,000 17,100,000
02/06/2021 5,600 -0.10 ▼ -1.79 5,700 5,600 5,400 1,200 6,720,000
01/06/2021 5,700 0.50 ▲ 8.77 5,200 5,700 5,500 200 1,140,000
31/05/2021 5,200 -0.40 ▼ -7.69 5,600 5,600 5,200 2,700 14,040,000
28/05/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 4,100 22,960,000
27/05/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
26/05/2021 5,600 0.10 ▲ 1.79 5,500 5,600 5,200 500 2,800,000
25/05/2021 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 6,600 36,300,000
24/05/2021 5,700 0.10 ▲ 1.75 5,600 5,700 5,200 8,200 46,740,000
21/05/2021 5,600 0.50 ▲ 8.93 5,100 5,600 4,600 1,200 6,720,000
20/05/2021 5,100 -0.50 ▼ -9.80 5,600 5,500 5,100 17,200 87,720,000
19/05/2021 5,600 -0.60 ▼ -10.71 6,200 6,300 5,600 3,700 20,720,000
18/05/2021 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 7,700 47,740,000
17/05/2021 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
14/05/2021 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
13/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
12/05/2021 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
11/05/2021 6,000 -0.50 ▼ -8.33 6,500 6,000 6,000 900 5,400,000
10/05/2021 6,500 0.20 ▲ 3.08 6,300 6,500 6,100 1,200 7,800,000
07/05/2021 6,300 0.20 ▲ 3.17 6,100 6,300 5,500 2,800 17,640,000
06/05/2021 6,100 0.50 ▲ 8.20 5,600 6,100 5,600 2,700 16,470,000
05/05/2021 5,600 -0.60 ▼ -10.71 6,200 6,200 5,600 4,500 25,200,000
04/05/2021 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 100 670,000
29/04/2021 6,800 0.50 ▲ 7.35 6,300 6,800 6,800 100 680,000
28/04/2021 6,300 -0.60 ▼ -9.52 6,900 6,300 6,300 1,100 6,930,000
27/04/2021 6,900 0.60 ▲ 8.70 6,300 6,900 6,300 1,100 7,590,000
26/04/2021 6,300 -0.30 ▼ -4.76 6,600 6,400 6,000 3,500 22,050,000
23/04/2021 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 100 660,000
22/04/2021 7,300 0.40 ▲ 5.48 6,900 7,300 7,000 1,700 12,410,000
20/04/2021 6,900 -0.60 ▼ -8.70 7,500 7,200 6,800 4,700 32,430,000
19/04/2021 7,500 0.00 ■■ 0.00 7,500 8,000 6,800 1,700 12,750,000
16/04/2021 7,500 0.60 ▲ 8.00 6,900 7,500 6,900 19,500 146,250,000
15/04/2021 6,900 0.60 ▲ 8.70 6,300 6,900 6,900 16,700 115,230,000
14/04/2021 6,300 -0.50 ▼ -7.94 6,800 6,500 6,300 5,300 33,390,000
13/04/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 300 2,040,000
12/04/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,300 4,700 31,960,000
09/04/2021 6,800 0.20 ▲ 2.94 6,600 7,200 6,600 14,300 97,240,000
08/04/2021 6,600 0.60 ▲ 9.09 6,000 6,600 6,500 8,000 52,800,000
07/04/2021 6,000 -0.40 ▼ -6.67 6,400 6,400 6,000 7,700 46,200,000
06/04/2021 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
05/04/2021 6,400 0.00 ■■ 0.00 6,200 6,400 6,400 900 5,760,000
02/04/2021 6,400 0.20 ▲ 3.13 6,200 6,400 6,300 3,500 22,400,000
01/04/2021 6,200 0.20 ▲ 3.23 6,000 6,300 6,000 7,700 47,740,000
31/03/2021 6,000 -0.30 ▼ -5.00 6,300 6,000 6,000 1,800 10,800,000
30/03/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,700 10,710,000
29/03/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 4,400 27,720,000
26/03/2021 6,300 -0.50 ▼ -7.94 6,800 6,800 6,200 3,700 23,310,000
25/03/2021 6,800 0.30 ▲ 4.41 6,500 6,900 6,500 3,900 26,520,000
24/03/2021 6,500 0.30 ▲ 4.62 6,200 6,500 5,600 2,500 16,250,000
23/03/2021 6,200 -0.60 ▼ -9.68 6,800 6,800 6,200 7,800 48,360,000
22/03/2021 6,800 -0.20 ▼ -2.94 7,000 6,900 6,300 5,100 34,680,000
19/03/2021 7,000 -0.40 ▼ -5.71 7,400 8,100 6,700 24,900 174,300,000
18/03/2021 7,400 0.60 ▲ 8.11 6,800 7,400 7,300 21,600 159,840,000
17/03/2021 6,800 0.60 ▲ 8.82 6,200 6,800 6,800 9,300 63,240,000
16/03/2021 6,200 0.50 ▲ 8.06 5,700 6,200 6,200 10,700 66,340,000
15/03/2021 5,700 0.50 ▲ 8.77 5,200 5,700 5,600 19,000 108,300,000
12/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,000 10,400,000
11/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,000 5,200,000
10/03/2021 5,200 0.10 ▲ 1.92 5,100 5,400 5,100 700 3,640,000
09/03/2021 5,100 -0.10 ▼ -1.96 5,200 5,100 4,900 4,000 20,400,000
08/03/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,500 23,400,000
05/03/2021 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 2,000 10,400,000
04/03/2021 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,300 11,730,000
03/03/2021 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 2,400 12,240,000
02/03/2021 5,200 0.20 ▲ 3.85 5,000 5,400 5,200 5,000 26,000,000
01/03/2021 5,000 0.40 ▲ 8.00 4,600 5,000 4,600 6,900 34,500,000
26/02/2021 4,600 -0.30 ▼ -6.52 4,900 4,600 4,600 4,000 18,400,000
25/02/2021 4,900 0.30 ▲ 6.12 4,600 4,900 4,600 1,000 4,900,000
24/02/2021 4,600 -0.40 ▼ -8.70 5,000 5,200 4,500 3,500 16,100,000
23/02/2021 5,000 -0.30 ▼ -6.00 5,300 5,200 5,000 800 4,000,000
22/02/2021 5,300 0.10 ▲ 1.89 5,200 5,500 5,200 6,900 36,570,000
19/02/2021 5,000 0.20 ▲ 4.00 4,800 5,200 5,000 10,900 54,500,000
18/02/2021 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 5,100 24,480,000
17/02/2021 4,400 0.40 ▲ 9.09 4,000 4,400 4,000 6,600 29,040,000
09/02/2021 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 100 400,000
08/02/2021 4,200 -0.30 ▼ -7.14 4,600 4,200 4,200 300 1,260,000
05/02/2021 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 2,400 10,800,000
05/01/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 21,500 92,450,000
04/01/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,700 7,310,000
31/12/2020 4,300 0.10 ▲ 2.33 4,200 4,300 3,900 2,400 10,320,000
30/12/2020 4,200 0.30 ▲ 7.14 3,900 4,200 3,800 23,700 99,540,000
29/12/2020 3,900 -0.10 ▼ -2.56 4,000 4,300 3,700 220 858,000
28/12/2020 4,000 -0.20 ▼ -5.00 4,200 4,400 4,000 1,560 6,240,000
27/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 40 168,000
25/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 40 168,000
24/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 20 84,000
23/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,210 9,282,000
22/12/2020 4,200 0.10 ▲ 2.38 4,100 4,200 3,800 110 462,000
21/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
20/12/2020 4,100 0.10 ▲ 2.44 4,000 4,100 3,700 2,430 9,963,000
18/12/2020 4,100 0.10 ▲ 2.44 4,000 4,100 3,700 2,430 9,963,000
17/12/2020 4,000 -0.40 ▼ -10.00 4,400 4,200 4,000 130 520,000
16/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
15/12/2020 4,400 0.30 ▲ 6.82 4,100 4,400 4,200 1,610 7,084,000
14/12/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 1,700 6,970,000
13/12/2020 4,100 0.20 ▲ 4.88 3,900 4,100 3,700 320 1,312,000
11/12/2020 4,100 0.20 ▲ 4.88 3,900 4,100 3,700 320 1,312,000
10/12/2020 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 1,410 5,499,000
09/12/2020 3,700 -0.40 ▼ -10.81 4,100 4,100 3,700 1,470 5,439,000
08/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 110 451,000
07/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 1,310 5,371,000
04/12/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 21,100 86,510,000
03/12/2020 4,000 -0.40 ▼ -10.00 4,400 4,000 4,000 280 1,120,000
02/12/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
01/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 80 352,000
30/11/2020 4,400 0.40 ▲ 9.09 4,000 4,400 3,600 39,500 173,800,000
27/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
26/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 3,100 12,400,000
25/11/2020 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 100 400,000
24/11/2020 3,900 -0.40 ▼ -10.26 4,300 4,000 3,900 4,500 17,550,000
23/11/2020 4,300 0.30 ▲ 6.98 4,000 4,300 3,800 7,100 30,530,000
20/11/2020 4,000 -0.30 ▼ -7.50 4,300 4,600 4,000 35,600 142,400,000
19/11/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 1,100 4,730,000
18/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 600 2,460,000
17/11/2020 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 1,500 6,150,000
16/11/2020 4,500 0.40 ▲ 8.89 4,100 4,500 3,900 2,110 9,495,000
13/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 600 2,460,000
12/11/2020 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 15,300 62,730,000
11/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 21,000 94,500,000
10/11/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 60 270,000
09/11/2020 4,400 0.30 ▲ 6.82 4,100 4,400 4,400 100 440,000
06/11/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,100 21,100 86,510,000
05/11/2020 4,000 -0.40 ▼ -10.00 4,400 4,200 4,000 500 2,000,000
04/11/2020 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 500 2,200,000
03/11/2020 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 22,000 101,200,000
02/11/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
30/10/2020 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 200 920,000
29/10/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 100 480,000
28/10/2020 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 19,000 83,600,000
27/10/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 700 3,360,000
26/10/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
23/10/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,600 2,370 11,613,000
22/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
21/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
20/10/2020 4,500 -0.20 ▼ -4.44 4,700 4,500 4,300 1,420 6,390,000
19/10/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
16/10/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
15/10/2020 4,700 -0.20 ▼ -4.26 4,900 5,300 4,700 13,800 64,860,000
14/10/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 20 98,000
13/10/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 1,000 4,900,000
12/10/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,400 930 4,650,000
09/10/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
08/10/2020 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 260 1,248,000
07/10/2020 4,700 -0.10 ▼ -2.13 4,800 5,200 4,700 4,100 19,270,000
06/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 1,900 9,120,000
05/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 400 1,920,000
02/10/2020 4,800 0.00 ■■ 0.00 4,800 5,200 4,400 1,770 8,496,000
01/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 650 3,120,000
30/09/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
29/09/2020 4,800 -0.40 ▼ -8.33 5,200 5,600 4,700 5,800 27,840,000
28/09/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
25/09/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 300 1,560,000
24/09/2020 5,200 0.20 ▲ 3.85 5,000 5,500 4,500 5,800 30,160,000
23/09/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
22/09/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
21/09/2020 5,000 -0.10 ▼ -2.00 5,100 5,600 4,600 75,900 379,500,000
18/09/2020 5,100 -0.50 ▼ -9.80 5,600 5,500 5,100 250 1,275,000
17/09/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 1,200 6,720,000
16/09/2020 5,600 0.30 ▲ 5.36 5,300 5,600 4,800 1,700 9,520,000
15/09/2020 5,300 -0.40 ▼ -7.55 5,700 5,300 5,200 6,200 32,860,000
14/09/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
11/09/2020 5,700 0.20 ▲ 3.51 5,500 5,800 5,700 500 2,850,000
10/09/2020 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 500 2,750,000
09/09/2020 5,700 0.50 ▲ 8.77 5,200 5,700 5,200 10,200 58,140,000
08/09/2020 5,200 0.40 ▲ 7.69 4,800 5,200 4,800 1,010 5,252,000
07/09/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,500 360 1,728,000
04/09/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,100 18,900 85,050,000
03/09/2020 4,400 0.20 ▲ 4.55 4,200 4,500 4,200 45,700 201,080,000
01/09/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
31/08/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
28/08/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 200 840,000
27/08/2020 3,900 -0.30 ▼ -7.69 4,200 3,900 3,900 4,600 17,940,000
26/08/2020 4,200 -0.10 ▼ -2.38 4,300 4,200 3,900 200 840,000
25/08/2020 4,300 0.10 ▲ 2.33 4,200 4,400 4,200 800 3,440,000
24/08/2020 4,200 0.20 ▲ 4.76 4,000 4,200 3,600 6,900 28,980,000
21/08/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 400 1,600,000
20/08/2020 4,200 0.20 ▲ 4.76 4,000 4,200 4,200 200 840,000
19/08/2020 4,000 -0.40 ▼ -10.00 4,400 4,000 4,000 960 3,840,000
18/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,000 4,400,000
17/08/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
14/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 280 1,232,000
13/08/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
12/08/2020 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 1,500 6,600,000
11/08/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 1,500 6,750,000
10/08/2020 4,500 0.00 ■■ 0.00 4,500 4,800 4,200 2,660 11,970,000
07/08/2020 4,500 0.40 ▲ 8.89 4,100 4,500 4,300 34,900 157,050,000
06/08/2020 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 70 287,000
05/08/2020 4,500 -0.50 ▼ -11.11 5,000 4,500 4,500 2,400 10,800,000
04/08/2020 5,000 0.10 ▲ 2.00 4,900 5,000 4,500 800 4,000,000
03/08/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
31/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
30/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
29/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
28/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
27/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
24/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
23/07/2020 4,900 -0.30 ▼ -6.12 5,200 4,900 4,900 100 490,000
22/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
21/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
20/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
17/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
16/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
15/07/2020 5,200 0.30 ▲ 5.77 4,900 5,200 5,200 100 520,000
14/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
13/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
10/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
09/07/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 140 686,000
08/07/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
07/07/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
06/07/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
03/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 300 1,620,000
02/07/2020 5,400 0.30 ▲ 5.56 5,100 5,400 5,400 200 1,080,000
01/07/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 30 153,000
30/06/2020 5,000 0.10 ▲ 2.00 4,900 5,200 4,600 1,600 8,000,000
29/06/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 300 1,470,000
26/06/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
25/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 50 270,000
24/06/2020 5,400 0.40 ▲ 7.41 5,000 5,400 5,000 3,100 16,740,000
23/06/2020 5,000 -0.40 ▼ -8.00 5,400 5,900 5,000 2,600 13,000,000
22/06/2020 5,400 -0.60 ▼ -11.11 6,000 5,400 5,400 1,800 9,720,000
19/06/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 100 600,000
18/06/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
17/06/2020 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 6,100 33,550,000
16/06/2020 5,500 -0.20 ▼ -3.64 5,700 6,200 5,500 2,600 14,300,000
15/06/2020 5,700 0.50 ▲ 8.77 5,200 5,700 5,700 500 2,850,000
12/06/2020 5,200 0.30 ▲ 5.77 4,900 5,200 4,700 600 3,120,000
11/06/2020 4,900 -0.30 ▼ -6.12 5,200 5,100 4,800 15,900 77,910,000
10/06/2020 5,200 -0.50 ▼ -9.62 5,700 6,000 5,200 1,100 5,720,000
09/06/2020 5,700 -0.30 ▼ -5.26 6,000 5,700 5,400 5,800 33,060,000
08/06/2020 6,000 -0.30 ▼ -5.00 6,300 6,800 6,000 800 4,800,000
06/06/2020 6,300 0.50 ▲ 7.94 5,800 6,300 6,300 20 126,000
05/06/2020 6,300 0.50 ▲ 7.94 5,800 6,300 6,300 20 126,000
04/06/2020 5,800 0.40 ▲ 6.90 5,400 5,800 5,800 20 116,000
03/06/2020 5,400 -0.50 ▼ -9.26 5,900 6,300 5,400 30 162,000
02/06/2020 5,900 -0.60 ▼ -10.17 6,500 5,900 5,900 110 649,000
01/06/2020 6,500 0.50 ▲ 7.69 6,000 6,500 5,400 260 1,690,000
31/05/2020 6,000 -0.60 ▼ -10.00 6,600 6,600 6,000 530 3,180,000
29/05/2020 6,000 -0.60 ▼ -10.00 6,600 6,600 6,000 530 3,180,000
28/05/2020 6,600 -0.70 ▼ -10.61 7,300 6,700 6,600 110 726,000
27/05/2020 7,300 -0.80 ▼ -10.96 8,100 7,300 7,300 190 1,387,000
26/05/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
25/05/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
20/05/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
19/05/2020 8,100 -0.80 ▼ -9.88 8,900 8,900 8,100 60 486,000
18/05/2020 8,900 -0.90 ▼ -10.11 9,800 8,900 8,900 130 1,157,000
15/05/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
14/05/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
11/05/2020 9,800 -1.00 ▼ -10.20 10,800 9,800 9,800 120 1,176,000
10/05/2020 9,800 -1.00 ▼ -10.20 10,800 9,800 9,800 120 1,176,000
08/05/2020 9,800 -1.00 ▼ -10.20 10,800 9,800 9,800 120 1,176,000
07/05/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
05/05/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
29/04/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
28/04/2020 10,800 -1.10 ▼ -10.19 11,900 10,800 10,800 20 216,000
27/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
24/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
23/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
20/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
17/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
15/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
14/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
13/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
10/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
09/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
08/04/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
07/04/2020 11,900 0.50 ▲ 4.20 11,400 11,900 11,900 10 119,000
06/04/2020 11,900 0.50 ▲ 4.20 11,400 11,900 11,900 10 119,000
03/04/2020 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
02/04/2020 11,400 0.80 ▲ 7.02 10,600 11,400 9,600 290 3,306,000
01/04/2020 11,400 0.80 ▲ 7.02 10,600 11,400 9,600 290 3,306,000
31/03/2020 10,600 0.90 ▲ 8.49 9,700 10,600 8,800 470 4,982,000
30/03/2020 9,700 -1.00 ▼ -10.31 10,700 9,700 9,700 60 582,000
29/03/2020 10,700 -1.10 ▼ -10.28 11,800 10,700 10,700 10 107,000
27/03/2020 10,700 -1.10 ▼ -10.28 11,800 10,700 10,700 10 107,000
26/03/2020 11,800 -1.30 ▼ -11.02 13,100 11,800 11,800 10 118,000
25/03/2020 13,100 -13.10 ▼ -100.00 13,100 0 0 0 0
24/03/2020 13,100 -1.40 ▼ -10.69 14,500 13,100 13,100 10 131,000
23/03/2020 14,500 -1.60 ▼ -11.03 16,100 14,500 14,500 10 145,000
20/03/2020 16,100 -16.10 ▼ -100.00 16,100 0 0 0 0
19/03/2020 16,100 -1.70 ▼ -10.56 17,800 16,100 16,100 10 161,000
18/03/2020 17,800 -1.90 ▼ -10.67 19,700 17,800 17,800 10 178,000
17/03/2020 19,700 -19.70 ▼ -100.00 19,700 0 0 0 0
16/03/2020 19,700 -2.10 ▼ -10.66 21,800 19,700 19,700 100 1,970,000
13/03/2020 21,800 -2.40 ▼ -11.01 24,200 21,800 21,800 100 2,180,000
12/03/2020 24,200 -24.20 ▼ -100.00 24,200 0 0 0 0
11/03/2020 24,200 -2.60 ▼ -10.74 26,800 24,200 24,200 100 2,420,000
10/03/2020 26,800 -2.90 ▼ -10.82 29,700 26,800 26,800 10 268,000
09/03/2020 29,700 -3.20 ▼ -10.77 32,900 29,700 29,700 10 297,000
06/03/2020 32,900 -32.90 ▼ -100.00 32,900 0 0 0 0
05/03/2020 32,900 -3.60 ▼ -10.94 36,500 32,900 32,900 100 3,290,000
02/03/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
27/02/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
26/02/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
25/02/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
24/02/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
21/02/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
20/02/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
19/02/2020 36,500 -36.50 ▼ -100.00 36,500 0 0 0 0
18/02/2020 36,500 2.00 ▲ 5.48 34,500 36,500 36,500 300 10,950,000
17/02/2020 34,500 -34.50 ▼ -100.00 34,500 0 0 0 0
14/02/2020 34,500 -34.50 ▼ -100.00 34,500 0 0 0 0
13/02/2020 34,500 -34.50 ▼ -100.00 34,500 0 0 0 0
12/02/2020 34,500 -34.50 ▼ -100.00 34,500 0 0 0 0
11/02/2020 34,500 -34.50 ▼ -100.00 34,500 0 0 0 0
07/02/2020 34,500 -34.50 ▼ -100.00 34,500 0 0 0 0
06/02/2020 34,500 -34.50 ▼ -100.00 34,500 0 0 0 0
05/02/2020 34,500 3.00 ▲ 8.70 31,500 34,500 34,500 10 345,000
04/02/2020 31,500 -31.50 ▼ -100.00 31,500 0 0 0 0
03/02/2020 31,500 -31.50 ▼ -100.00 31,500 0 0 0 0
02/02/2020 31,500 2.00 ▲ 6.35 29,500 31,500 31,500 290 9,135,000
31/01/2020 31,500 2.00 ▲ 6.35 29,500 31,500 31,500 290 9,135,000
22/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
21/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
20/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
17/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
16/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
15/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
13/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
09/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
08/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
06/01/2020 29,500 -29.50 ▼ -100.00 29,500 0 0 0 0
03/01/2020 29,500 2.00 ▲ 6.78 27,500 29,500 29,500 10 295,000
31/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
30/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
27/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
26/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
24/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
23/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
20/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
19/12/2019 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
17/12/2019 27,500 2.00 ▲ 7.27 25,500 27,500 27,500 10 275,000
16/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
13/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
12/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
11/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
10/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
09/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
06/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
04/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
03/12/2019 25,500 2.00 ▲ 7.84 23,500 25,500 25,500 2,600 66,300,000
02/12/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
29/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
28/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
27/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
26/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
25/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
22/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
21/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
20/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
19/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
18/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
15/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
14/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
13/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
12/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
11/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
08/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
07/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
06/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
05/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
04/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
01/11/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
31/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
30/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
29/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
28/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
25/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
24/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
23/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
22/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
21/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
18/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
17/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
16/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
15/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
14/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
11/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
10/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
09/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
08/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
07/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
04/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
03/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
02/10/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
30/09/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
27/09/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
26/09/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
25/09/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
24/09/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
23/09/2019 23,500 -23.50 ▼ -100.00 23,500 0 0 0 0
20/09/2019 23,500 1.60 ▲ 6.81 21,900 23,500 23,500 10 235,000
19/09/2019 21,900 1.30 ▲ 5.94 20,600 21,900 21,900 100 2,190,000
18/09/2019 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
17/09/2019 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
16/09/2019 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
13/09/2019 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
12/09/2019 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
11/09/2019 20,600 1.40 ▲ 6.80 19,200 20,600 20,600 10 206,000
10/09/2019 19,200 -19.20 ▼ -100.00 19,200 0 0 0 0
09/09/2019 19,200 -19.20 ▼ -100.00 19,200 0 0 0 0
06/09/2019 19,200 -19.20 ▼ -100.00 19,200 0 0 0 0
05/09/2019 19,200 -19.20 ▼ -100.00 19,200 0 0 0 0
04/09/2019 19,200 1.30 ▲ 6.77 17,900 19,200 19,200 10 192,000
30/08/2019 17,900 1.40 ▲ 7.82 16,500 17,900 17,900 10 179,000
25/07/2019 16,500 1.40 ▲ 8.48 15,100 16,500 16,500 10 165,000
28/06/2019 15,100 -1.60 ▼ -10.60 16,700 15,100 15,100 10 151,000
27/06/2019 16,700 1.40 ▲ 8.38 15,300 16,700 16,700 10 167,000
26/06/2019 15,300 1.30 ▲ 8.50 14,000 15,300 15,300 10 153,000
25/06/2019 14,000 0.10 ▲ 0.71 13,900 14,000 12,600 60 840,000
24/06/2019 13,900 0.40 ▲ 2.88 13,500 13,900 13,900 10 139,000
21/06/2019 13,500 0.90 ▲ 6.67 12,600 13,500 13,500 10 135,000
20/06/2019 12,600 1.00 ▲ 7.94 11,600 12,600 12,600 10 126,000
19/06/2019 11,600 0.90 ▲ 7.76 10,700 11,600 11,600 10 116,000
18/06/2019 11,600 0.90 ▲ 7.76 10,700 11,600 11,600 10 116,000
17/06/2019 10,700 0.50 ▲ 4.67 10,200 10,700 9,200 40 428,000
16/06/2019 10,700 0.50 ▲ 4.67 10,200 10,700 9,200 40 428,000
14/06/2019 10,700 0.50 ▲ 4.67 10,200 10,700 9,200 40 428,000
11/06/2019 10,200 -1.10 ▼ -10.78 11,300 12,400 10,200 70 714,000
10/06/2019 11,300 0.90 ▲ 7.96 10,400 11,300 9,400 60 678,000
06/06/2019 10,400 0.90 ▲ 8.65 9,500 10,400 10,400 10 104,000
05/06/2019 10,400 0.90 ▲ 8.65 9,500 10,400 10,400 10 104,000
04/06/2019 9,500 0.60 ▲ 6.32 8,900 9,500 9,500 10 95,000
03/06/2019 9,500 0.60 ▲ 6.32 8,900 9,500 9,500 10 95,000
13/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
12/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
10/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
25/03/2019 8,900 0.30 ▲ 3.37 8,600 8,900 7,800 1,340 11,926,000
22/03/2019 8,600 0.60 ▲ 6.98 8,000 8,600 8,600 10 86,000
21/03/2019 8,000 -0.40 ▼ -5.00 8,400 9,200 8,000 30 240,000
20/03/2019 8,400 0.70 ▲ 8.33 7,700 8,400 7,000 130 1,092,000
19/03/2019 7,700 -0.80 ▼ -10.39 8,500 7,700 7,700 70 539,000
18/03/2019 8,500 -0.70 ▼ -8.24 9,200 8,500 8,500 2,500 21,250,000
14/03/2019 9,200 0.60 ▲ 6.52 8,600 9,200 9,200 10 92,000
13/03/2019 8,600 -0.10 ▼ -1.16 8,700 9,400 7,900 30 258,000
12/03/2019 8,700 -0.90 ▼ -10.34 9,600 8,700 8,700 10 87,000
08/03/2019 9,600 -1.00 ▼ -10.42 10,600 11,000 9,600 20 192,000
07/03/2019 10,600 0.70 ▲ 6.60 9,900 10,600 10,600 10 106,000
01/03/2019 9,900 -0.50 ▼ -5.05 10,400 9,900 9,400 60 594,000
28/02/2019 10,400 -1.10 ▼ -10.58 11,500 10,400 10,400 10 104,000
27/02/2019 11,500 1.00 ▲ 8.70 10,500 11,500 11,500 20 230,000
26/02/2019 10,500 -1.10 ▼ -10.48 11,600 10,500 10,500 10 105,000
25/02/2019 11,600 0.80 ▲ 6.90 10,800 11,600 11,600 10 116,000
22/02/2019 10,800 -1.20 ▼ -11.11 12,000 10,800 10,800 10 108,000
21/02/2019 12,000 0.80 ▲ 6.67 11,200 12,000 12,000 10 120,000
19/02/2019 12,400 0.90 ▲ 7.26 11,500 12,400 12,400 10 124,000
18/02/2019 11,500 0.90 ▲ 7.83 10,600 11,500 9,600 190 2,185,000
12/02/2019 11,700 1.00 ▲ 8.55 10,700 11,700 11,700 10 117,000
31/01/2019 10,700 0.90 ▲ 8.41 9,800 10,700 10,700 10 107,000
30/01/2019 9,800 -1.00 ▼ -10.20 10,800 11,800 9,800 20 196,000
28/01/2019 10,800 -1.10 ▼ -10.19 11,900 13,000 10,800 20 216,000
22/01/2019 11,900 -1.30 ▼ -10.92 13,200 11,900 11,900 10,000 119,000,000
19/01/2019 14,600 -1.60 ▼ -10.96 16,200 14,600 14,600 10,000 146,000,000
02/01/2019 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
28/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
27/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
26/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
25/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
24/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
21/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
20/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
19/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
18/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
17/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
14/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
13/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
12/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
11/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
10/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
07/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
06/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
05/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
04/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
03/12/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
29/11/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
28/11/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
27/11/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
26/11/2018 24,500 -24.50 ▼ -100.00 24,500 0 0 0 0
23/11/2018 24,500 1.70 ▲ 6.94 22,800 24,500 23,000 20,100 492,450,000
22/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
21/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
20/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
19/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
16/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
15/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
14/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
13/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
12/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
09/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
08/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
07/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
06/11/2018 22,800 -22.80 ▼ -100.00 22,800 0 0 0 0
05/11/2018 22,800 1.50 ▲ 6.58 21,300 22,800 22,800 100 2,280,000
02/11/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
01/11/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
31/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
30/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
29/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
26/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
25/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
24/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
23/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
22/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
19/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
18/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
17/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
16/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
15/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
12/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
11/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
10/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
09/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
08/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
05/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
04/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
03/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
02/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
01/10/2018 21,300 -21.30 ▼ -100.00 21,300 0 0 0 0
28/09/2018 21,300 -2.30 ▼ -10.80 23,600 21,300 21,300 100 2,130,000
27/09/2018 23,600 1.80 ▲ 7.63 21,800 23,600 23,600 100 2,360,000
26/09/2018 21,800 1.80 ▲ 8.26 20,000 21,800 21,800 100 2,180,000
25/09/2018 20,000 1.10 ▲ 5.50 18,900 20,000 20,000 100 2,000,000
24/09/2018 18,900 1.70 ▲ 8.99 17,200 18,900 18,900 100 1,890,000
21/09/2018 17,200 1.50 ▲ 8.72 15,700 17,200 15,700 200 3,440,000
20/09/2018 15,700 1.40 ▲ 8.92 14,300 15,700 15,700 100 1,570,000
19/09/2018 14,300 1.30 ▲ 9.09 13,000 14,300 14,300 100 1,430,000
18/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
17/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
14/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
13/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
12/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
11/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
10/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
07/09/2018 13,000 1.10 ▲ 8.46 11,900 13,000 13,000 100 1,300,000
06/09/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
05/09/2018 11,900 0.90 ▲ 7.56 11,000 11,900 9,900 700 8,330,000
04/09/2018 11,000 -0.10 ▼ -0.91 11,100 11,000 10,000 1,000 11,000,000
31/08/2018 11,100 -0.50 ▼ -4.50 11,600 12,700 10,500 1,900 21,090,000
30/08/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
29/08/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
28/08/2018 11,600 -0.10 ▼ -0.86 12,900 11,600 11,600 600 6,960,000
27/08/2018 11,700 -1.20 ▼ -10.26 12,900 11,700 11,700 100 1,170,000
24/08/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
23/08/2018 12,900 -1.40 ▼ -10.85 14,300 12,900 12,900 100 1,290,000
22/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
21/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
20/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
17/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
16/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
15/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
14/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
13/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
10/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
09/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
08/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
07/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
06/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
03/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
02/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
01/08/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
31/07/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
30/07/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
27/07/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
26/07/2018 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
25/07/2018 14,300 -1.50 ▼ -10.49 15,800 14,300 14,300 29,100 416,130,000
24/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
23/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
20/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
19/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
18/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
17/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
16/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
13/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
12/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
11/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
10/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
09/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
06/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
05/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
04/07/2018 15,800 -15.80 ▼ -100.00 15,800 0 0 0 0
03/07/2018 15,800 1.40 ▲ 8.86 14,400 15,800 15,800 200 3,160,000
29/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
28/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
27/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
26/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
25/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
22/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
21/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
20/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
19/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
18/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
15/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
14/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
13/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
12/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
11/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
08/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
07/06/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
06/06/2018 14,400 -1.50 ▼ -10.42 15,900 14,400 14,400 200 2,880,000
05/06/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
04/06/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
01/06/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
31/05/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
30/05/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
29/05/2018 15,900 1.40 ▲ 8.81 14,500 15,900 15,900 100 1,590,000
28/05/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
25/05/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
24/05/2018 14,500 1.10 ▲ 7.59 13,400 14,500 14,500 100 1,450,000
23/05/2018 13,400 1.10 ▲ 8.21 12,300 13,400 13,400 100 1,340,000
22/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
21/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
18/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
17/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
16/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
15/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
14/05/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
11/05/2018 12,300 1.10 ▲ 8.94 11,200 12,300 12,300 100 1,230,000
10/05/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
09/05/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
08/05/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
07/05/2018 11,200 -0.20 ▼ -1.79 11,400 11,200 10,300 300 3,360,000
04/05/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
03/05/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
02/05/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
27/04/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
26/04/2018 11,400 1.00 ▲ 8.77 10,400 11,400 11,400 100 1,140,000
24/04/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
23/04/2018 10,400 0.80 ▲ 7.69 9,600 10,500 8,700 400 4,160,000
20/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
19/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
18/04/2018 9,600 -1.00 ▼ -10.42 10,600 9,600 9,600 100 960,000
13/04/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
12/04/2018 13,000 -1.40 ▼ -10.77 14,400 15,800 13,000 200 2,600,000
11/04/2018 14,400 -1.50 ▼ -10.42 15,900 17,400 14,400 1,200 17,280,000
10/04/2018 15,900 -1.70 ▼ -10.69 17,600 15,900 15,900 600 9,540,000
09/04/2018 17,600 -1.90 ▼ -10.80 19,500 17,600 17,600 100 1,760,000
06/04/2018 19,500 -2.10 ▼ -10.77 21,600 19,500 19,500 100 1,950,000
05/04/2018 21,600 1.60 ▲ 7.41 20,000 21,600 21,600 100 2,160,000
04/04/2018 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
03/04/2018 20,000 1.20 ▲ 6.00 18,800 20,000 20,000 100 2,000,000
02/04/2018 18,800 -18.80 ▼ -100.00 18,800 0 0 0 0
30/03/2018 18,800 -18.80 ▼ -100.00 18,800 0 0 0 0
29/03/2018 18,800 -18.80 ▼ -100.00 18,800 0 0 0 0
28/03/2018 18,800 -0.10 ▼ -0.53 18,900 18,800 18,000 30,000 564,000,000
27/03/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
26/03/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
23/03/2018 18,900 -0.50 ▼ -2.65 19,400 18,900 17,500 200 3,780,000
22/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
21/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
20/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
19/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
16/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
15/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
14/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
13/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
12/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
09/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
08/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
07/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
06/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
05/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
02/03/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
01/03/2018 19,400 -0.10 ▼ -0.52 19,500 19,400 19,400 100 1,940,000
28/02/2018 19,500 1.50 ▲ 7.69 18,000 19,500 19,500 100 1,950,000
27/02/2018 18,000 1.20 ▲ 6.67 16,800 18,000 18,000 100 1,800,000
26/02/2018 16,800 0.80 ▲ 4.76 16,000 16,800 16,800 100 1,680,000
23/02/2018 16,000 1.00 ▲ 6.25 15,000 16,000 16,000 100 1,600,000
22/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
21/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
13/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
12/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
09/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
08/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
07/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
06/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
05/02/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
02/02/2018 15,000 1.00 ▲ 6.67 14,000 15,000 14,000 600 9,000,000
01/02/2018 14,000 1.10 ▲ 7.86 12,900 14,000 14,000 100 1,400,000
31/01/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
30/01/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
29/01/2018 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
26/01/2018 12,900 -0.80 ▼ -6.20 13,700 12,900 12,900 100 1,290,000
25/01/2018 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
24/01/2018 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
23/01/2018 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
22/01/2018 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
19/01/2018 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
18/01/2018 13,700 -0.30 ▼ -2.19 14,000 13,700 12,600 300 4,110,000
17/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
16/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
15/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
12/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
11/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
10/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
09/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
08/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
05/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
03/01/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
02/01/2018 14,000 0.20 ▲ 1.43 13,800 14,000 14,000 8,000 112,000,000
29/12/2017 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
28/12/2017 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
27/12/2017 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
26/12/2017 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
25/12/2017 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
22/12/2017 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
21/12/2017 13,800 -0.20 ▼ -1.45 14,000 13,900 13,800 1,700 23,460,000
20/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
19/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
18/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
15/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
14/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
13/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
12/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
11/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
08/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
07/12/2017 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
05/12/2017 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 100 1,400,000
04/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
01/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
30/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
22/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
17/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
16/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
15/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
10/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
06/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/11/2017 14,500 -1.20 ▼ -7.64 14,500 14,500 14,500 100 1,450,000
02/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
01/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
31/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
30/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
27/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
26/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
25/10/2017 15,700 1.40 ▲ 9.79 14,300 15,700 14,300 210 3,297,000
24/10/2017 14,300 1.00 ▲ 7.52 14,300 14,300 14,300 100 1,430,000
23/10/2017 13,300 1.10 ▲ 9.02 13,300 13,300 13,300 100 1,330,000
20/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 87 1,061,400
19/10/2017 12,200 0.50 ▲ 4.27 11,500 12,200 11,500 400 4,880,000
18/10/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
17/10/2017 11,700 -0.30 ▼ -2.50 11,700 11,700 11,700 100 1,170,000
16/10/2017 12,000 1.00 ▲ 9.09 11,000 12,000 11,000 300 3,600,000
13/10/2017 11,000 1.00 ▲ 10.00 11,000 11,000 11,000 800 8,800,000
12/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
10/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/10/2017 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 200 2,000,000
05/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
03/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
02/10/2017 9,800 0.80 ▲ 8.89 9,000 9,800 9,000 600 5,880,000
29/09/2017 9,000 -0.10 ▼ -1.10 8,400 9,000 8,400 1,900 17,100,000
28/09/2017 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 900 8,190,000
27/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/09/2017 9,200 0.00 ■■ 0.00 8,500 9,200 8,500 200 1,840,000
22/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
21/09/2017 9,200 0.20 ▲ 2.22 8,700 9,200 8,700 6,900 63,480,000
20/09/2017 9,000 -0.40 ▼ -4.26 8,700 9,000 8,700 3,100 27,900,000
19/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/09/2017 9,400 -0.30 ▼ -3.09 9,400 9,400 9,400 1,800 16,920,000
15/09/2017 9,700 0.70 ▲ 7.78 9,100 9,700 9,100 3,500 33,950,000
14/09/2017 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 2,800 25,200,000
13/09/2017 9,100 0.00 ■■ 0.00 8,400 9,100 8,400 1,700 15,470,000
12/09/2017 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 2,600 23,660,000
11/09/2017 9,000 -0.30 ▼ -3.23 9,000 10,100 8,500 2,800 25,200,000
08/09/2017 9,300 0.80 ▲ 9.41 8,500 9,300 8,400 9,200 85,560,000
07/09/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/09/2017 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 760 6,460,000
05/09/2017 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 19,500 163,800,000
01/09/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 700 5,950,000
31/08/2017 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 500 4,250,000
30/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 800 6,720,000
29/08/2017 8,400 -0.10 ▼ -1.18 8,500 8,500 8,000 2,500 21,000,000
28/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,300 19,550,000
24/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 2,200 18,700,000
23/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,600 13,600,000
22/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 1,300 11,050,000
18/08/2017 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 1,600 13,600,000
17/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
16/08/2017 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 1,100 9,240,000
15/08/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,200 9,960,000
14/08/2017 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 2,200 18,260,000
11/08/2017 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 1,400 11,480,000
10/08/2017 8,100 0.20 ▲ 2.53 7,900 8,100 7,800 10,000 81,000,000
09/08/2017 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 3,100 24,490,000
08/08/2017 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 5,000 40,000,000
07/08/2017 8,000 0.00 ■■ 0.00 7,500 8,000 7,200 8,600 68,800,000
04/08/2017 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 12,700 101,600,000
03/08/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,310 26,480,000
02/08/2017 8,000 -0.10 ▼ -1.23 8,100 8,100 7,500 13,900 111,200,000
01/08/2017 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 3,000 24,300,000
31/07/2017 8,000 0.10 ▲ 1.27 8,100 8,100 7,500 16,000 128,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • 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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp