Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Xây Dựng Số 1
Construction Joint Stock Company No 1
Mã CK:      VC1      8.50      -8.50 (-100.00%)      (cập nhật 23:15 04/01/2021)
Đang giao dịch
VC1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/01/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
31/12/2020 8,500 -0.30 -3.53 8,800 8,500 8,500 20,000 170,000,000
30/12/2020 8,800 0.60 6.82 8,200 8,800 8,800 100 880,000
29/12/2020 8,200 -0.20 -2.44 8,400 8,500 8,200 2,140 17,548,000
25/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
23/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
22/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
21/12/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
20/12/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
18/12/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
17/12/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
16/12/2020 8,400 0.20 2.38 8,200 8,400 8,400 10 84,000
15/12/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
14/12/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
10/12/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
09/12/2020 8,200 -0.90 -10.98 9,100 8,200 8,200 10 82,000
08/12/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
04/12/2020 9,100 -0.10 -1.10 9,200 9,100 9,100 10 91,000
03/12/2020 9,100 -0.10 -1.10 9,200 9,100 9,100 10 91,000
02/12/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
01/12/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
30/11/2020 9,200 0.70 7.61 8,500 9,200 7,900 200 1,840,000
27/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
26/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
25/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
24/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
23/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
20/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
19/11/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,000 76,500,000
18/11/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
17/11/2020 8,500 -0.30 -3.53 8,800 8,800 8,500 50,800 431,800,000
16/11/2020 8,800 -8.80 -100.00 8,800 0 0 0 0
13/11/2020 8,800 0.70 7.95 8,100 8,800 8,800 100 880,000
12/11/2020 8,100 -0.90 -11.11 9,000 8,100 8,100 2,000 16,200,000
10/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
09/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
06/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
05/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
04/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
03/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
02/11/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
30/10/2020 9,000 0.80 8.89 8,200 9,000 9,000 1,000 9,000,000
29/10/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
28/10/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
27/10/2020 8,200 0.60 7.32 7,600 8,200 6,900 200 1,640,000
26/10/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
23/10/2020 7,600 -7.60 -100.00 7,600 0 0 0 0
22/10/2020 7,600 -0.40 -5.26 8,000 8,000 7,600 210 1,596,000
21/10/2020 8,000 -0.30 -3.75 8,300 8,000 8,000 2,700 21,600,000
20/10/2020 8,300 -8.30 -100.00 8,300 0 0 0 0
19/10/2020 8,300 0.30 3.61 8,000 8,300 8,300 100 830,000
16/10/2020 8,000 0.10 1.25 7,900 8,000 8,000 100 800,000
14/10/2020 7,900 0.30 3.80 7,600 7,900 7,300 1,300 10,270,000
13/10/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
12/10/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 50 380,000
09/10/2020 7,600 -0.40 -5.26 8,000 7,600 7,600 100 760,000
07/10/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
05/10/2020 8,000 -0.10 -1.25 8,100 8,600 8,000 1,000 8,000,000
01/10/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
28/09/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
25/09/2020 8,100 0.40 4.94 7,700 8,100 7,100 600 4,860,000
24/09/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
23/09/2020 7,700 -0.60 -7.79 8,300 7,700 7,700 300 2,310,000
22/09/2020 8,300 0.60 7.23 7,700 8,300 7,000 340 2,822,000
21/09/2020 7,700 -7.70 -100.00 7,700 0 0 0 0
18/09/2020 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 110 847,000
17/09/2020 7,700 -0.40 -5.19 8,100 7,700 7,300 200 1,540,000
16/09/2020 8,100 -8.10 -100.00 8,100 0 0 0 0
15/09/2020 8,100 -0.40 -4.94 8,500 8,100 8,100 300 2,430,000
14/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
11/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
10/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
09/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
08/09/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
07/09/2020 8,500 0.50 5.88 8,000 8,500 8,500 1,000 8,500,000
04/09/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
03/09/2020 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 4,800 38,400,000
01/09/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
31/08/2020 8,000 -0.60 -7.50 8,600 8,000 8,000 100 800,000
28/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
27/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
26/08/2020 8,600 0.10 1.16 8,500 8,600 8,600 1,200 10,320,000
25/08/2020 8,500 -0.90 -10.59 9,400 8,500 8,500 200 1,700,000
24/08/2020 9,400 0.40 4.26 9,000 9,400 8,200 200 1,880,000
21/08/2020 9,000 -1.00 -11.11 10,000 9,000 9,000 300 2,700,000
20/08/2020 10,000 0.80 8.00 9,200 10,000 10,000 100 1,000,000
19/08/2020 9,200 0.70 7.61 8,500 9,300 8,500 130 1,196,000
18/08/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
17/08/2020 8,500 0.70 8.24 7,800 8,500 8,500 200 1,700,000
14/08/2020 7,800 -0.80 -10.26 8,600 8,000 7,800 180 1,404,000
13/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
12/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
11/08/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
10/08/2020 8,600 -0.90 -10.47 9,500 8,600 8,600 300 2,580,000
07/08/2020 9,500 -0.50 -5.26 10,000 9,500 9,500 100 950,000
06/08/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
05/08/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
04/08/2020 10,000 -0.40 -4.00 10,400 10,000 10,000 100 1,000,000
03/08/2020 10,400 -10.40 -100.00 10,400 0 0 0 0
31/07/2020 10,400 -1.10 -10.58 11,500 10,400 10,400 100 1,040,000
30/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
29/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
28/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
27/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
24/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
23/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
22/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
21/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
20/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
17/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
16/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
15/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
14/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
13/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
10/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
09/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
08/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
07/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
06/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
03/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
02/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
01/07/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
30/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
26/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
25/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
24/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
23/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
22/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
19/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
18/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
16/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
12/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
11/06/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
10/06/2020 11,500 -1.20 -10.43 12,700 11,500 11,500 500 5,750,000
09/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
08/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
05/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
04/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
03/06/2020 12,700 -12.70 -100.00 12,700 0 0 0 0
02/06/2020 12,700 1.10 8.66 11,600 12,700 12,700 10 127,000
29/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
28/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
26/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
25/05/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
21/05/2020 11,600 -1.20 -10.34 12,800 13,900 11,600 170 1,972,000
20/05/2020 11,600 -1.20 -10.34 12,800 13,900 11,600 170 1,972,000
19/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
18/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
15/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
14/05/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
11/05/2020 12,800 -1.40 -10.94 14,200 12,800 12,800 30 384,000
10/05/2020 12,800 -1.40 -10.94 14,200 12,800 12,800 30 384,000
08/05/2020 12,800 -1.40 -10.94 14,200 12,800 12,800 30 384,000
07/05/2020 14,200 -14.20 -100.00 14,200 0 0 0 0
06/05/2020 14,200 1.20 8.45 13,000 14,200 14,200 10 142,000
05/05/2020 14,200 1.20 8.45 13,000 14,200 14,200 10 142,000
29/04/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
28/04/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
27/04/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
26/04/2020 13,000 1.10 8.46 11,900 13,000 13,000 10 130,000
24/04/2020 13,000 1.10 8.46 11,900 13,000 13,000 10 130,000
23/04/2020 11,900 0.40 3.36 11,500 11,900 11,900 10 119,000
22/04/2020 11,500 0.90 7.83 10,600 11,500 11,500 10 115,000
21/04/2020 11,500 0.90 7.83 10,600 11,500 11,500 10 115,000
20/04/2020 10,600 -0.10 -0.94 10,700 10,600 10,000 30 318,000
19/04/2020 10,700 0.80 7.48 9,900 10,700 10,700 20 214,000
17/04/2020 10,700 0.80 7.48 9,900 10,700 10,700 20 214,000
16/04/2020 9,900 0.90 9.09 9,000 9,900 9,900 10 99,000
15/04/2020 9,000 0.80 8.89 8,200 9,000 9,000 10 90,000
14/04/2020 8,200 -8.20 -100.00 8,200 0 0 0 0
13/04/2020 8,200 0.60 7.32 7,600 8,200 6,900 200 1,640,000
12/04/2020 7,600 -0.80 -10.53 8,400 7,600 7,600 10 76,000
10/04/2020 7,600 -0.80 -10.53 8,400 7,600 7,600 10 76,000
09/04/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
08/04/2020 8,400 0.70 8.33 7,700 8,400 8,400 20 168,000
07/04/2020 7,700 -0.80 -10.39 8,500 7,700 7,700 10 77,000
06/04/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
03/04/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
01/04/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
31/03/2020 8,500 -0.80 -9.41 9,300 8,500 8,500 10 85,000
30/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
27/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
26/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
25/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
23/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
20/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
18/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
17/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
16/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
13/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
12/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
11/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
06/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
05/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
02/03/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
27/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
25/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
24/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
21/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
20/02/2020 9,300 0.10 1.08 9,200 9,300 9,300 70 651,000
19/02/2020 9,200 -0.80 -8.70 10,000 9,200 9,200 30 276,000
17/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
14/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
13/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
11/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
07/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
06/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
05/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 60 600,000
04/02/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
03/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
22/01/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
21/01/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
20/01/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
17/01/2020 10,000 -1.00 -10.00 11,000 10,000 10,000 400 4,000,000
16/01/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
15/01/2020 11,000 0.30 2.73 10,700 11,000 11,000 100 1,100,000
13/01/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
09/01/2020 10,700 0.10 0.93 10,600 10,700 10,700 1,100 11,770,000
08/01/2020 10,600 -1.10 -10.38 11,700 10,600 10,600 300 3,180,000
06/01/2020 11,700 -11.70 -100.00 11,700 0 0 0 0
03/01/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 40 468,000
02/01/2020 11,700 -1.30 -11.11 13,000 11,700 11,700 10 117,000
31/12/2019 13,000 -0.60 -4.62 13,600 14,500 13,000 200 2,600,000
30/12/2019 13,600 1.20 8.82 12,400 13,600 13,600 10 136,000
27/12/2019 12,400 -1.10 -8.87 13,500 14,000 12,400 200 2,480,000
26/12/2019 13,500 1.20 8.89 12,300 13,500 13,500 100 1,350,000
24/12/2019 12,300 1.10 8.94 11,200 12,300 12,300 10 123,000
23/12/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
20/12/2019 11,200 1.00 8.93 10,200 11,200 11,200 100 1,120,000
19/12/2019 10,200 0.90 8.82 9,300 10,200 10,200 100 1,020,000
18/12/2019 9,300 0.80 8.60 8,500 9,300 9,300 90 837,000
17/12/2019 8,500 -0.50 -5.88 9,000 9,900 8,500 20 170,000
16/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
13/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
12/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
11/12/2019 9,000 -9.00 -100.00 9,000 0 0 0 0
10/12/2019 9,000 -1.00 -11.11 10,000 9,000 9,000 10 90,000
09/12/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
06/12/2019 10,000 -1.00 -10.00 11,000 10,000 10,000 200 2,000,000
05/12/2019 11,000 -0.90 -8.18 11,900 11,000 11,000 20 220,000
04/12/2019 11,900 -1.30 -10.92 13,200 11,900 11,900 100 1,190,000
03/12/2019 13,200 -1.40 -10.61 14,600 13,200 13,200 200 2,640,000
02/12/2019 14,600 -14.60 -100.00 13,300 0 0 0 0
29/11/2019 14,600 1.30 8.90 13,300 14,600 14,600 100 1,460,000
28/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
27/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
26/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
25/11/2019 13,300 -13.30 -100.00 13,300 0 0 0 0
22/11/2019 13,300 0.90 6.77 12,400 13,300 13,300 100 1,330,000
21/11/2019 12,400 -12.40 -100.00 12,400 0 0 0 0
20/11/2019 12,400 1.10 8.87 11,300 12,400 12,400 10 124,000
19/11/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
18/11/2019 11,300 0.90 7.96 10,400 11,300 11,300 100 1,130,000
15/11/2019 10,400 0.80 7.69 9,600 10,400 10,300 140 1,456,000
14/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
13/11/2019 9,600 0.00 ■■ 0.00 9,600 10,000 9,600 1,600 15,360,000
12/11/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 600 5,760,000
11/11/2019 9,600 -0.40 -4.17 10,000 9,600 9,600 140 1,344,000
08/11/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
07/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 3,100 31,000,000
06/11/2019 10,000 -10.00 -100.00 10,000 0 0 0 0
05/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 800 8,000,000
04/11/2019 10,000 -1.00 -10.00 11,000 12,000 10,000 800 8,000,000
01/11/2019 11,000 1.00 9.09 10,000 11,000 9,000 400 4,400,000
31/10/2019 10,000 -0.80 -8.00 10,800 11,600 10,000 900 9,000,000
30/10/2019 10,800 0.90 8.33 9,900 10,800 9,000 1,700 18,360,000
29/10/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
28/10/2019 9,900 -0.70 -7.07 10,600 9,900 9,900 100 990,000
25/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
24/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
23/10/2019 10,600 -0.90 -8.49 11,500 10,600 10,600 800 8,480,000
22/10/2019 11,500 -0.40 -3.48 11,900 11,500 11,500 300 3,450,000
21/10/2019 11,900 -11.90 -100.00 11,900 0 0 0 0
18/10/2019 11,900 0.40 3.36 11,500 11,900 10,400 170 2,023,000
17/10/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
16/10/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
15/10/2019 11,500 -0.80 -6.96 12,300 11,500 11,500 56,800 653,200,000
14/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
11/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
10/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
09/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
08/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
07/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
04/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
03/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
02/10/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
30/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
27/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
26/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
25/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
24/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
23/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
20/09/2019 12,300 -12.30 -100.00 12,300 0 0 0 0
19/09/2019 12,300 -0.20 -1.63 12,500 12,300 12,300 1,500 18,450,000
18/09/2019 12,500 -12.50 -100.00 12,500 0 0 0 0
17/09/2019 12,500 -12.50 -100.00 12,500 0 0 0 0
16/09/2019 12,500 -0.40 -3.20 12,900 12,500 12,500 310 3,875,000
13/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
12/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
11/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
10/09/2019 12,900 -12.90 -100.00 12,900 0 0 0 0
09/09/2019 12,900 -12.90 -100.00 13,100 0 0 0 0
06/09/2019 12,900 -0.20 -1.55 13,100 12,900 12,900 6,800 87,720,000
05/09/2019 13,100 -13.10 -100.00 13,100 0 0 0 0
04/09/2019 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 10 131,000
26/08/2019 13,100 0.10 0.76 13,000 13,100 13,000 350 4,585,000
23/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20 260,000
13/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 12,200 450 5,850,000
08/08/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 10 130,000
30/07/2019 13,500 1.00 7.41 12,500 13,700 13,000 910 12,285,000
26/07/2019 12,500 -1.30 -10.40 13,800 12,500 12,500 10 125,000
24/07/2019 13,800 -1.10 -7.97 14,900 14,000 13,800 20 276,000
22/07/2019 16,100 0.80 4.97 15,300 16,100 15,100 210 3,381,000
19/07/2019 15,300 -0.50 -3.27 15,800 15,300 15,300 10 153,000
18/07/2019 15,800 -1.00 -6.33 16,800 15,800 15,200 50 790,000
17/07/2019 16,800 1.40 8.33 15,400 16,800 13,900 40 672,000
16/07/2019 15,400 -1.70 -11.04 17,100 17,500 15,400 110 1,694,000
15/07/2019 17,100 -0.80 -4.68 17,900 17,200 16,200 90 1,539,000
12/07/2019 17,900 1.10 6.15 16,800 17,900 17,900 10 179,000
11/07/2019 16,800 -1.10 -6.55 17,900 16,800 16,800 30 504,000
10/07/2019 17,900 0.90 5.03 17,000 17,900 17,900 10 179,000
09/07/2019 17,000 1.00 5.88 16,000 17,100 14,400 40 680,000
08/07/2019 16,000 1.30 8.13 14,700 16,000 16,000 10 160,000
05/07/2019 14,700 1.30 8.84 13,400 14,700 12,300 50 735,000
04/07/2019 13,400 1.20 8.96 12,200 13,400 13,400 10 134,000
03/07/2019 12,200 0.00 ■■ 0.00 12,200 12,200 11,700 120 1,464,000
01/07/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 60 732,000
28/06/2019 12,200 -1.30 -10.66 13,500 12,200 12,200 10 122,000
25/06/2019 13,500 -0.60 -4.44 14,100 13,500 13,000 30 405,000
24/06/2019 14,100 -1.50 -10.64 15,600 14,100 14,100 10 141,000
19/06/2019 15,600 -1.70 -10.90 17,300 19,000 15,600 30 468,000
18/06/2019 15,600 -1.70 -10.90 17,300 19,000 15,600 30 468,000
11/06/2019 15,900 1.30 8.18 14,600 15,900 15,900 10 159,000
10/06/2019 14,600 0.90 6.16 13,700 14,600 14,600 10 146,000
09/06/2019 13,700 1.20 8.76 12,500 13,700 13,700 10 137,000
07/06/2019 13,700 1.20 8.76 12,500 13,700 13,700 10 137,000
06/06/2019 12,500 1.10 8.80 11,400 12,500 11,700 70 875,000
05/06/2019 12,500 1.10 8.80 11,400 12,500 11,700 70 875,000
31/05/2019 11,400 -1.20 -10.53 12,600 11,400 11,400 10 114,000
30/05/2019 11,400 -1.20 -10.53 12,600 11,400 11,400 10 114,000
29/05/2019 12,600 -1.40 -11.11 14,000 12,600 12,600 10 126,000
20/05/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
19/05/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
17/05/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
16/05/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
15/05/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
14/05/2019 13,000 0.30 2.31 12,700 13,000 13,000 10 130,000
13/05/2019 12,700 -1.30 -10.24 14,000 13,200 12,700 40 508,000
12/05/2019 12,700 -1.30 -10.24 14,000 13,200 12,700 40 508,000
10/05/2019 12,700 -1.30 -10.24 14,000 13,200 12,700 40 508,000
26/04/2019 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
25/04/2019 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
04/04/2019 14,500 1.30 8.97 13,200 14,500 14,500 1,980 28,710,000
03/04/2019 14,500 1.30 8.97 13,200 14,500 14,500 1,980 28,710,000
19/03/2019 13,200 -1.20 -9.09 14,400 13,200 13,200 10 132,000
18/03/2019 14,400 -1.60 -11.11 16,000 14,400 14,400 10 144,000
15/03/2019 16,000 1.00 6.25 15,000 16,000 15,000 310 4,960,000
13/03/2019 15,000 -1.50 -10.00 16,500 15,000 15,000 80 1,200,000
12/03/2019 16,500 1.50 9.09 15,000 16,500 16,300 400 6,600,000
11/03/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 630 9,450,000
22/02/2019 15,400 -1.70 -11.04 17,100 15,400 15,400 10 154,000
15/02/2019 17,100 1.50 8.77 15,600 17,100 14,100 30 513,000
11/02/2019 14,300 1.30 9.09 13,000 14,300 12,000 20 286,000
02/01/2019 13,000 -13.00 -100.00 13,000 0 0 0 0
28/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
27/12/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
26/12/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 600 7,800,000
25/12/2018 13,000 0.40 3.08 12,600 13,000 13,000 2,000 26,000,000
24/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
21/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
20/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
19/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
18/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
17/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
14/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
13/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
12/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
11/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
10/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
07/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
06/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
05/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
04/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
03/12/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
29/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
28/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
27/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
26/11/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
23/11/2018 12,600 -1.40 -11.11 14,000 12,600 12,600 100 1,260,000
22/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
21/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
20/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
19/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
14/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
13/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
12/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
08/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
07/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
06/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
02/11/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
01/11/2018 14,000 1.00 7.14 13,000 14,000 14,000 3,300 46,200,000
31/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
30/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
29/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
26/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
25/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
24/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
23/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 700 9,100,000
22/10/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
19/10/2018 13,000 -1.00 -7.69 14,000 13,000 13,000 100 1,300,000
18/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
17/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/10/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 93,000 1,302,000,000
12/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
11/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
10/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
08/10/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/10/2018 14,000 0.60 4.29 13,400 14,000 14,000 11,000 154,000,000
04/10/2018 13,400 -1.40 -10.45 14,800 13,400 13,400 300 4,020,000
03/10/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
02/10/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
01/10/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
28/09/2018 14,800 1.30 8.78 13,500 14,800 12,700 300 4,440,000
27/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
26/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
25/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
24/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
21/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
20/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
19/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
18/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
17/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
14/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
13/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
12/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
11/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
10/09/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
07/09/2018 13,500 -0.50 -3.70 14,000 13,500 13,500 100 1,350,000
06/09/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/09/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
04/09/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
31/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
30/08/2018 14,000 0.20 1.43 13,800 14,000 14,000 20,000 280,000,000
29/08/2018 13,800 1.20 8.70 12,600 13,800 13,800 10,900 150,420,000
28/08/2018 12,600 -12.60 -100.00 14,000 0 0 0 0
27/08/2018 12,600 -1.40 -11.11 14,000 12,600 12,600 400 5,040,000
24/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
23/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
22/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
21/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
20/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
17/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/08/2018 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 18,700 261,800,000
14/08/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
13/08/2018 14,000 -0.40 -2.86 14,400 14,000 13,000 18,700 261,800,000
10/08/2018 14,400 -1.50 -10.42 15,900 14,400 14,400 400 5,760,000
09/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
08/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
07/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
06/08/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
03/08/2018 15,900 1.30 8.18 14,600 15,900 15,900 100 1,590,000
02/08/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
01/08/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
31/07/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
30/07/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
27/07/2018 14,600 0.60 4.11 14,000 14,600 14,600 100 1,460,000
26/07/2018 14,000 -0.90 -6.43 14,900 16,200 13,900 60,100 841,400,000
25/07/2018 14,900 1.20 8.05 13,700 14,900 14,900 100 1,490,000
24/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
23/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
20/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
19/07/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
18/07/2018 13,700 1.20 8.76 12,500 13,700 13,700 100 1,370,000
17/07/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
16/07/2018 12,500 1.10 8.80 11,400 12,500 12,500 100 1,250,000
13/07/2018 11,400 -1.20 -10.53 12,600 13,700 11,400 400 4,560,000
12/07/2018 12,600 -1.20 -9.52 13,800 15,000 12,600 2,100 26,460,000
11/07/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
10/07/2018 13,800 1.10 7.97 12,700 13,800 13,800 100 1,380,000
09/07/2018 12,700 1.10 8.66 11,600 12,700 12,700 100 1,270,000
06/07/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
05/07/2018 11,600 -1.20 -10.34 12,800 11,600 11,600 100 1,160,000
04/07/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
03/07/2018 12,800 -1.40 -10.94 14,200 12,800 12,800 3,900 49,920,000
02/07/2018 14,200 -1.50 -10.56 15,700 14,200 14,200 100 1,420,000
29/06/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
28/06/2018 15,700 1.40 8.92 14,300 15,700 15,700 100 1,570,000
27/06/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
26/06/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
25/06/2018 14,300 1.30 9.09 13,000 14,300 14,300 100 1,430,000
22/06/2018 13,000 1.10 8.46 11,900 13,000 11,900 500 6,500,000
21/06/2018 11,900 0.20 1.68 11,700 11,900 11,700 2,000 23,800,000
20/06/2018 11,700 -1.30 -11.11 13,000 13,500 11,700 200 2,340,000
19/06/2018 13,000 -0.40 -3.08 13,400 13,000 13,000 100 1,300,000
18/06/2018 14,600 -13.40 -91.78 13,400 0 0 0 0
15/06/2018 14,600 -13.40 -91.78 13,400 0 0 0 0
14/06/2018 14,600 -1.30 -8.90 15,900 15,300 14,600 1,600 23,360,000
13/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
12/06/2018 15,900 1.40 8.81 14,500 15,900 14,500 2,100 33,390,000
11/06/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 22,000 319,000,000
08/06/2018 14,500 0.50 3.45 14,000 14,500 14,500 1,000 14,500,000
07/06/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 28,000 392,000,000
06/06/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
05/06/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,000 28,000,000
04/06/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
01/06/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
31/05/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
30/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,500 35,000,000
29/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,900 54,600,000
28/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 12,400 173,600,000
25/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,000 42,000,000
24/05/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
23/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 18,000 252,000,000
22/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,200 44,800,000
21/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,500 49,000,000
18/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
17/05/2018 14,000 -0.40 -2.86 14,400 14,200 14,000 6,900 96,600,000
16/05/2018 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 200 2,880,000
15/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
14/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
11/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
10/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
09/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
08/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
07/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
04/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
03/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
02/05/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
27/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
26/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
24/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
23/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
20/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
19/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
18/04/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
13/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
12/04/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
11/04/2018 12,000 0.40 3.33 11,600 12,000 12,000 600 7,200,000
10/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
09/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
06/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
05/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
04/04/2018 11,600 1.00 8.62 10,600 11,600 11,600 100 1,160,000
03/04/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
02/04/2018 10,600 -1.00 -9.43 11,600 10,600 10,600 100 1,060,000
30/03/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
29/03/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
28/03/2018 11,600 0.60 5.17 11,000 12,100 11,200 600 6,960,000
27/03/2018 11,000 -1.00 -9.09 12,000 11,000 11,000 100 1,100,000
26/03/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
23/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
22/03/2018 12,000 -1.30 -10.83 13,300 12,000 12,000 100 1,200,000
21/03/2018 13,300 -1.40 -10.53 14,700 13,300 13,300 1,200 15,960,000
20/03/2018 14,700 1.20 8.16 13,500 14,700 14,700 100 1,470,000
19/03/2018 13,500 1.20 8.89 12,300 13,500 13,500 100 1,350,000
16/03/2018 12,300 0.30 2.44 12,000 12,300 12,300 100 1,230,000
15/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
14/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
13/03/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 800 9,600,000
12/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
09/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
08/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
07/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
06/03/2018 12,000 0.50 4.17 11,500 12,100 11,900 36,500 438,000,000
05/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
02/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
01/03/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
28/02/2018 11,500 -1.10 -9.57 12,600 11,500 11,500 100 1,150,000
27/02/2018 12,600 -0.10 -0.79 12,700 12,600 12,000 2,900 36,540,000
26/02/2018 12,700 0.10 0.79 12,600 12,700 12,700 4,000 50,800,000
23/02/2018 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
22/02/2018 12,600 0.10 0.79 12,500 12,600 12,600 12,300 154,980,000
21/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
13/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
12/02/2018 12,500 0.30 2.40 12,200 12,500 12,500 10,000 125,000,000
09/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
08/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
07/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
06/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
05/02/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
02/02/2018 12,200 -0.70 -5.74 12,900 12,200 12,200 100 1,220,000
01/02/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
31/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
30/01/2018 12,900 -0.70 -5.43 13,600 13,000 12,900 700 9,030,000
29/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
26/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
25/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
24/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
23/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
22/01/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
19/01/2018 13,600 0.50 3.68 13,100 13,600 13,600 100 1,360,000
18/01/2018 13,100 -0.40 -3.05 13,500 13,100 13,100 100 1,310,000
17/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
16/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,400 18,900,000
15/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,600 21,600,000
12/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
11/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,300 44,550,000
10/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
09/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
08/01/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
05/01/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
04/01/2018 13,500 0.40 2.96 13,100 13,500 12,200 1,700 22,950,000
03/01/2018 13,100 -0.70 -5.34 13,800 13,100 13,100 100 1,310,000
02/01/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
29/12/2017 13,800 0.30 2.17 13,500 13,800 13,800 200 2,760,000
28/12/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
27/12/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 700 9,450,000
26/12/2017 13,500 0.40 2.96 13,100 13,500 13,400 2,500 33,750,000
25/12/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,400 18,340,000
22/12/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 2,000 26,200,000
21/12/2017 13,100 -13.10 -100.00 13,100 0 0 0 0
20/12/2017 13,100 -0.20 -1.53 13,300 13,100 13,000 1,700 22,270,000
19/12/2017 13,300 0.10 0.75 13,200 13,300 13,300 200 2,660,000
18/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 8,900 117,480,000
15/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
14/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 500 6,600,000
13/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
12/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
11/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
08/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
07/12/2017 13,200 -13.20 -100.00 13,200 0 0 0 0
05/12/2017 13,200 0.00 ■■ 0.00 0 0 0 0 0
04/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/12/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
30/11/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/11/2017 13,200 -1.30 -8.97 13,200 13,200 13,200 100 1,320,000
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 1,000 14,500,000
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 1,000 14,500,000
22/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
21/11/2017 14,500 0.50 3.57 14,500 14,500 14,500 1,100 15,950,000
20/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
17/11/2017 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 3,000 42,000,000
16/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
15/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 7,000 98,000,000
14/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 300 4,200,000
13/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
09/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,500 21,000,000
08/11/2017 14,000 0.50 3.70 14,000 14,000 14,000 2,400 33,600,000
07/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 900 12,150,000
06/11/2017 13,500 0.40 3.05 13,100 13,500 13,100 1,900 25,650,000
03/11/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
02/11/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 400 5,240,000
01/11/2017 13,100 -0.90 -6.43 12,800 13,100 12,800 200 2,620,000
31/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/10/2017 14,000 0.50 3.70 14,000 14,000 14,000 400 5,600,000
25/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
24/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/10/2017 13,500 -0.50 -3.57 13,500 13,500 13,500 1,000 13,500,000
20/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/10/2017 14,000 0.40 2.94 14,000 14,000 14,000 1,000 14,000,000
18/10/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
17/10/2017 13,600 -8.40 -38.18 13,600 13,600 13,600 0 0
16/10/2017 22,000 0.50 2.33 21,900 23,000 21,500 13,100 288,200,000
13/10/2017 21,500 0.00 ■■ 0.00 21,000 21,500 19,700 12,100 260,150,000
12/10/2017 21,500 -1.50 -6.52 23,000 23,000 21,500 2,700 58,050,000
11/10/2017 23,000 1.50 6.98 20,500 23,000 20,500 600 13,800,000
10/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
09/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
06/10/2017 21,500 -0.50 -2.27 19,800 21,500 19,800 1,500 32,250,000
05/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
04/10/2017 22,000 1.00 4.76 22,000 22,000 22,000 100 2,200,000
03/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,100 23,100,000
02/10/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
29/09/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 300 6,300,000
28/09/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
27/09/2017 21,000 1.50 7.69 19,500 21,000 19,500 7,000 147,000,000
26/09/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
25/09/2017 19,500 0.80 4.28 19,500 19,500 19,500 3,000 58,500,000
22/09/2017 18,700 0.70 3.89 18,700 18,700 18,700 200 3,740,000
21/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
20/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/09/2017 18,000 -2.00 -10.00 18,000 18,000 18,000 100 1,800,000
18/09/2017 20,000 1.20 6.38 18,800 20,000 18,800 4,300 86,000,000
15/09/2017 18,800 0.60 3.30 18,500 18,800 18,500 6,200 116,560,000
14/09/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
13/09/2017 18,200 -0.70 -3.70 18,200 18,200 18,200 100 1,820,000
12/09/2017 18,900 -1.60 -7.80 18,900 18,900 18,900 800 15,120,000
11/09/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
08/09/2017 20,500 1.80 9.63 20,500 20,500 20,500 200 4,100,000
07/09/2017 18,700 0.00 ■■ 0.00 18,600 18,700 18,600 4,910 91,817,000
06/09/2017 18,700 -0.10 -0.53 18,800 18,800 18,700 1,300 24,310,000
05/09/2017 18,800 0.80 4.44 18,500 19,000 18,500 7,100 133,480,000
01/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/08/2017 18,000 -0.60 -3.23 18,000 18,000 18,000 600 10,800,000
30/08/2017 18,600 -0.40 -2.11 18,600 18,600 18,600 100 1,860,000
29/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 820 15,580,000
24/08/2017 19,000 0.80 4.40 19,000 19,000 19,000 1,170 22,230,000
23/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 100 1,820,000
22/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
21/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
18/08/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
17/08/2017 18,200 -0.10 -0.55 18,300 18,300 18,200 2,800 50,960,000
16/08/2017 18,300 -0.70 -3.68 18,300 18,300 18,300 600 10,980,000
15/08/2017 19,000 1.00 5.56 19,000 19,000 19,000 900 17,100,000
14/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
10/08/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 12,400 223,200,000
09/08/2017 18,000 0.60 3.45 17,400 18,000 17,400 2,900 52,200,000
08/08/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 80 1,392,000
07/08/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
04/08/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
03/08/2017 17,400 0.00 ■■ 0.00 17,400 18,000 17,400 6,400 111,360,000
02/08/2017 17,400 -0.10 -0.57 17,400 17,400 17,400 200 3,480,000
01/08/2017 17,500 0.00 ■■ 0.00 17,600 17,700 17,500 6,100 106,750,000
31/07/2017 17,500 -0.80 -4.37 17,500 17,500 17,500 1,000 17,500,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp