Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
TCT Máy động lực và Máy nông nghiệp Việt Nam – CTCP
Viet Nam Engine And Agricultural Machinery Corporation
Mã CK:      VEAM      27      ■■ 0 (0%)      (cập nhật 12:30 27/06/2018)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Cơ khí máy móc
Website: www.veamcorp.com
VEAM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/06/2018 27,000 0.00 ■■ 0.00 27,000 30,000 25,000 1,910,000 52,060,000,000
26/06/2018 27,000 0.03 ▲ 0.10 26,972 30,000 25,000 2,580,000 70,165,000,000
25/06/2018 26,972 0.09 ▲ 0.32 26,885 30,000 25,000 4,810,000 130,190,000,000
24/06/2018 26,885 0.28 ▲ 1.03 26,610 30,000 25,000 5,210,000 140,850,000,000
23/06/2018 26,610 0.08 ▲ 0.29 26,533 30,000 24,000 4,010,000 107,500,000,000
22/06/2018 26,533 0.09 ▲ 0.35 26,440 30,000 24,000 4,040,000 108,250,000,000
21/06/2018 26,440 0.35 ▲ 1.35 26,089 30,000 24,000 5,140,000 137,040,000,000
20/06/2018 26,089 0.21 ▲ 0.80 25,883 28,000 24,000 6,240,000 163,790,000,000
19/06/2018 25,883 0.15 ▲ 0.59 25,732 28,000 23,000 7,790,000 203,380,000,000
18/06/2018 25,732 0.24 ▲ 0.94 25,492 27,200 23,000 7,720,000 199,475,000,000
17/06/2018 25,492 0.31 ▲ 1.24 25,181 27,000 23,000 6,370,000 163,760,000,000
16/06/2018 25,181 0.00 ■■ 0.00 25,181 27,000 23,000 5,970,000 152,910,000,000
15/06/2018 25,181 0.26 ▲ 1.03 24,925 27,000 23,000 5,970,000 152,910,000,000
14/06/2018 24,925 0.16 ▲ 0.63 24,768 27,000 23,000 5,350,000 136,085,000,000
13/06/2018 24,768 2.07 ▲ 9.13 22,695 27,000 23,000 5,975,000 151,047,500,000
12/06/2018 22,695 0.20 ▲ 0.89 22,495 26,000 23 2,725,000 65,499,800,000
11/06/2018 22,495 0.25 ▲ 1.12 22,245 25,500 23 1,855,000 42,639,800,000
10/06/2018 22,245 -0.02 ▼ -0.08 22,263 24,500 23 1,935,000 44,329,800,000
09/06/2018 22,263 -0.12 ▼ -0.55 22,387 24,500 23 1,835,000 42,129,800,000
08/06/2018 22,387 0.03 ▲ 0.11 22,362 24,500 23 1,885,000 43,329,800,000
07/06/2018 22,362 -0.10 ▼ -0.45 22,464 24,500 23 1,865,000 42,809,800,000
06/06/2018 22,464 0.35 ▲ 1.57 22,117 24,500 23 1,885,000 42,999,800,000
05/06/2018 22,117 -1.79 ▼ -7.50 23,909 24,500 23 1,410,000 31,487,300,000
04/06/2018 23,909 -0.05 ▼ -0.19 23,955 24,500 22,500 1,210,000 29,035,000,000
03/06/2018 23,955 0.02 ▲ 0.07 23,938 24,500 22,500 1,210,000 29,085,000,000
02/06/2018 23,938 -0.06 ▼ -0.26 24,000 24,500 22,500 910,000 21,885,000,000
01/06/2018 24,000 -0.06 ▼ -0.23 24,056 24,500 22,500 965,000 23,232,500,000
31/05/2018 24,056 0.06 ▲ 0.23 24,000 24,500 22,500 1,035,000 24,972,500,000
30/05/2018 24,000 -0.96 ▼ -3.83 24,956 24,500 22,300 985,000 22,759,500,000
29/05/2018 24,956 0.13 ▲ 0.52 24,827 30,000 22,300 1,155,000 27,239,500,000
28/05/2018 24,827 -0.13 ▼ -0.53 24,960 30,000 22,300 1,305,000 30,939,500,000
27/05/2018 24,960 -0.20 ▼ -0.78 25,156 30,000 22,300 1,705,000 41,069,500,000
26/05/2018 25,156 0.01 ▲ 0.04 25,147 30,000 22,300 1,805,000 43,879,500,000
25/05/2018 25,147 -0.09 ▼ -0.35 25,235 30,000 22,300 1,855,000 45,129,500,000
24/05/2018 25,235 -0.40 ▼ -1.55 25,632 30,000 22,300 1,900,000 46,382,000,000
23/05/2018 25,632 0.00 ■■ 0.00 25,632 30,000 23,000 4,120,000 105,410,000,000
22/05/2018 25,632 -0.06 ▼ -0.22 25,689 30,000 23,000 4,120,000 105,410,000,000
21/05/2018 25,689 -0.07 ▼ -0.26 25,756 28,200 24,800 5,020,000 128,390,000,000
20/05/2018 25,756 -0.12 ▼ -0.46 25,875 28,200 24,800 4,820,000 123,360,000,000
19/05/2018 25,875 -0.16 ▼ -0.63 26,038 28,200 24,800 4,420,000 113,200,000,000
18/05/2018 26,038 -0.09 ▼ -0.33 26,125 28,200 24,800 4,520,000 116,000,000,000
17/05/2018 26,125 -0.12 ▼ -0.46 26,245 28,200 24,800 4,470,000 114,750,000,000
16/05/2018 26,245 0.22 ▲ 0.83 26,030 28,200 25,000 3,870,000 99,870,000,000
15/05/2018 26,030 -0.06 ▼ -0.23 26,089 28,000 25,000 2,230,000 56,990,000,000
14/05/2018 26,089 -0.07 ▼ -0.26 26,157 28,000 25,000 2,130,000 54,440,000,000
13/05/2018 26,157 -0.48 ▼ -1.81 26,638 28,000 25,000 1,045,000 26,785,500,000
12/05/2018 26,638 0.00 ■■ 0.00 26,638 29,000 25,000 1,195,000 31,335,500,000
11/05/2018 26,638 0.04 ▲ 0.14 26,600 29,000 25,000 1,195,000 31,335,500,000
10/05/2018 26,600 -0.24 ▼ -0.89 26,840 29,000 25,000 1,415,000 37,321,500,000
09/05/2018 26,840 -0.61 ▼ -2.22 27,450 29,000 25,000 1,415,000 37,471,500,000
08/05/2018 27,450 0.00 ■■ 0.00 27,450 29,000 26,800 1,305,000 35,841,500,000
07/05/2018 27,450 0.00 ■■ 0.00 27,450 29,000 26,800 1,305,000 35,841,500,000
06/05/2018 27,450 0.03 ▲ 0.12 27,417 29,000 26,800 1,305,000 35,841,500,000
05/05/2018 27,417 0.00 ■■ 0.00 27,417 28,200 26,800 1,075,000 29,287,000,000
04/05/2018 27,417 -0.71 ▼ -2.53 28,129 28,200 26,800 1,075,000 29,287,000,000
03/05/2018 28,129 -0.35 ▼ -1.23 28,480 31,200 27,000 1,375,000 38,671,000,000
02/05/2018 28,480 -0.65 ▼ -2.24 29,133 31,200 27,000 1,025,000 29,071,000,000
01/05/2018 29,133 1.40 ▲ 5.05 27,733 31,200 28,000 375,000 11,471,000,000
30/04/2018 27,733 3.55 ▲ 14.70 24,179 31,200 25,000 775,000 22,071,000,000
29/04/2018 24,179 -0.31 ▼ -1.28 24,492 31,200 31 845,000 23,421,620,000
28/04/2018 24,492 -1.17 ▼ -4.54 25,657 31,200 31 945,000 26,121,620,000
27/04/2018 25,657 -0.05 ▼ -0.21 25,711 31,200 31 1,315,000 37,445,620,000
26/04/2018 25,711 -0.45 ▼ -1.70 26,156 31,000 31 1,115,000 30,960,620,000
25/04/2018 26,156 -0.15 ▼ -0.56 26,302 31,500 31 1,345,000 38,100,620,000
24/04/2018 26,302 0.00 ■■ 0.00 26,302 31,500 31 1,945,000 55,020,620,000
23/04/2018 26,302 -0.38 ▼ -1.44 26,686 31,500 31 1,945,000 55,020,620,000
22/04/2018 26,686 -2.42 ▼ -8.32 29,109 31,500 31 1,695,000 48,870,620,000
21/04/2018 29,109 -0.32 ▼ -1.10 29,433 31,500 27,000 1,675,000 48,870,000,000
20/04/2018 29,433 0.03 ▲ 0.09 29,408 31,500 28,000 1,875,000 55,170,000,000
19/04/2018 29,408 -0.12 ▼ -0.40 29,527 31,600 28,000 1,920,000 56,730,000,000
18/04/2018 29,527 -0.05 ▼ -0.16 29,573 31,600 28,000 1,820,000 53,855,000,000
17/04/2018 29,573 0.02 ▲ 0.06 29,556 31,600 28,000 2,055,000 61,087,000,000
16/04/2018 29,556 -0.09 ▼ -0.29 29,641 31,600 28,000 2,110,000 62,698,500,000
15/04/2018 29,641 -0.09 ▼ -0.29 29,727 31,600 28,000 2,160,000 64,248,500,000
14/04/2018 29,727 -0.27 ▼ -0.89 29,995 31,600 28,000 1,960,000 58,448,500,000
13/04/2018 29,995 0.06 ▲ 0.21 29,932 31,600 28,000 52,735,000 1,632,173,500,000
12/04/2018 29,932 -0.11 ▼ -0.35 30,038 31,300 28,000 55,660,000 1,718,226,000,000
11/04/2018 30,038 0.01 ▲ 0.03 30,030 32,000 28,000 56,290,000 1,737,071,000,000
10/04/2018 30,030 -0.07 ▼ -0.22 30,096 32,000 27,100 56,790,000 1,753,821,000,000
09/04/2018 30,096 -0.07 ▼ -0.25 30,170 32,000 27,100 56,900,000 1,757,062,500,000
08/04/2018 30,170 0.17 ▲ 0.55 30,004 32,200 27,100 57,300,000 1,769,722,500,000
07/04/2018 30,004 0.27 ▲ 0.91 29,734 32,200 26,500 57,300,000 1,769,497,500,000
06/04/2018 29,734 1.51 ▲ 5.34 28,227 32,200 26,000 57,550,000 1,776,037,500,000
05/04/2018 28,227 1.12 ▲ 4.14 27,105 32,200 23,000 8,575,000 246,732,500,000
04/04/2018 27,105 0.39 ▲ 1.46 26,715 32,200 23,000 4,870,000 136,155,000,000
03/04/2018 26,715 0.14 ▲ 0.53 26,574 32,200 23,000 3,590,000 96,505,000,000
02/04/2018 26,574 0.55 ▲ 2.12 26,022 32,200 23,000 3,540,000 93,770,000,000
01/04/2018 26,022 0.00 ■■ 0.00 26,022 30,500 23,000 3,440,000 88,820,000,000
31/03/2018 26,022 0.03 ▲ 0.11 25,994 30,500 23,000 3,440,000 88,820,000,000
30/03/2018 25,994 0.78 ▲ 3.10 25,213 30,500 23,000 3,390,000 87,495,000,000
29/03/2018 25,213 0.72 ▲ 2.94 24,492 27,500 23,000 3,220,000 81,745,000,000
28/03/2018 24,492 0.29 ▲ 1.21 24,200 27,500 21,000 2,220,000 55,405,000,000
27/03/2018 24,200 0.25 ▲ 1.04 23,950 27,200 21,000 2,300,000 57,269,000,000
26/03/2018 23,950 0.12 ▲ 0.49 23,833 26,000 21,000 2,430,000 58,639,000,000
25/03/2018 23,833 0.02 ▲ 0.08 23,813 26,000 21,000 2,130,000 50,929,000,000
24/03/2018 23,813 0.02 ▲ 0.08 23,794 26,000 21,000 2,180,000 52,104,000,000
23/03/2018 23,794 0.06 ▲ 0.26 23,732 26,000 21,000 2,200,000 52,574,000,000
22/03/2018 23,732 0.28 ▲ 1.20 23,450 26,000 21,000 2,275,000 54,309,000,000
21/03/2018 23,450 0.23 ▲ 1.00 23,217 24,700 21,000 2,075,000 48,824,000,000
20/03/2018 23,217 0.09 ▲ 0.40 23,124 24,500 20,000 2,755,000 63,130,000,000
19/03/2018 23,124 0.15 ▲ 0.66 22,973 24,500 20,000 2,725,000 61,930,000,000
18/03/2018 22,973 0.00 ■■ 0.00 22,973 24,500 20,000 3,595,000 81,820,000,000
17/03/2018 22,973 0.04 ▲ 0.16 22,936 24,500 20,000 3,595,000 81,820,000,000
16/03/2018 22,936 -0.10 ▼ -0.43 23,035 24,500 20,000 3,545,000 80,645,000,000
15/03/2018 23,035 -0.18 ▼ -0.79 23,219 24,500 20,000 3,725,000 84,875,000,000
14/03/2018 23,219 0.05 ▲ 0.22 23,167 26,000 20,000 3,605,000 82,247,500,000
13/03/2018 23,167 0.01 ▲ 0.03 23,161 26,000 20,000 3,505,000 79,872,500,000
12/03/2018 23,161 0.00 ■■ 0.00 23,161 26,000 19,000 4,253,000 95,053,500,000
11/03/2018 23,161 -0.06 ▼ -0.24 23,217 26,000 19,000 4,253,000 95,053,500,000
10/03/2018 23,217 -0.02 ▼ -0.09 23,239 26,000 19,000 3,753,000 84,053,500,000
09/03/2018 23,239 -0.13 ▼ -0.57 23,373 26,000 19,000 6,453,000 144,653,500,000
08/03/2018 23,373 0.02 ▲ 0.10 23,350 26,000 19,000 8,033,000 183,333,500,000
07/03/2018 23,350 0.23 ▲ 0.99 23,122 26,000 19,000 7,833,000 178,633,500,000
06/03/2018 23,122 -0.12 ▼ -0.50 23,239 25,800 19,000 7,578,000 172,336,000,000
05/03/2018 23,239 -0.62 ▼ -2.59 23,858 25,800 19,000 7,653,000 175,013,500,000
04/03/2018 23,858 0.00 ■■ 0.00 23,858 25,800 22,100 5,500,000 128,940,000,000
03/03/2018 23,858 0.33 ▲ 1.42 23,525 25,800 22,100 5,500,000 128,940,000,000
02/03/2018 23,525 0.99 ▲ 4.37 22,540 25,800 20,000 5,150,000 119,940,000,000
01/03/2018 22,540 0.42 ▲ 1.91 22,117 25,000 20,000 970,000 22,680,000,000
28/02/2018 22,117 0.00 ■■ 0.00 22,117 25,000 20,000 1,070,000 24,680,000,000
27/02/2018 22,117 2.05 ▲ 10.22 20,067 25,000 20,000 1,070,000 24,680,000,000
26/02/2018 20,067 0.00 ■■ 0.00 20,067 20,200 20,000 350,000 7,020,000,000
25/02/2018 20,067 0.00 ■■ 0.00 20,067 20,200 20,000 350,000 7,020,000,000
24/02/2018 20,067 0.00 ■■ 0.00 20,067 20,200 20,000 350,000 7,020,000,000
23/02/2018 20,067 0.02 ▲ 0.08 20,050 20,200 20,000 350,000 7,020,000,000
22/02/2018 20,050 0.00 ■■ 0.00 20,050 20,200 20,000 325,000 6,520,000,000
21/02/2018 20,050 0.01 ▲ 0.05 20,040 20,200 20,000 325,000 6,520,000,000
20/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
19/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
18/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
17/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
16/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
15/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
14/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
13/02/2018 20,040 0.00 ■■ 0.00 20,040 20,200 20,000 340,000 6,820,000,000
12/02/2018 20,040 0.04 ▲ 0.20 20,000 20,200 20,000 340,000 6,820,000,000
11/02/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 240,000 4,800,000,000
10/02/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 140,000 2,800,000,000
09/02/2018 20,000 -0.58 ▼ -2.79 20,575 20,000 20,000 140,000 2,800,000,000
08/02/2018 20,575 0.03 ▲ 0.12 20,550 22,300 20,000 160,000 3,246,000,000
07/02/2018 20,550 -0.21 ▼ -1.00 20,757 22,300 20,000 680,000 14,146,000,000
06/02/2018 20,757 0.06 ▲ 0.28 20,700 22,300 20,000 780,000 16,346,000,000
05/02/2018 20,700 -0.23 ▼ -1.11 20,933 22,300 20,000 790,000 16,549,000,000
04/02/2018 20,933 -0.19 ▼ -0.89 21,120 22,300 20,000 665,000 14,049,000,000
03/02/2018 21,120 0.19 ▲ 0.89 20,933 22,300 20,000 650,000 13,749,000,000
02/02/2018 20,933 0.27 ▲ 1.32 20,660 22,300 20,000 1,450,000 29,749,000,000
01/02/2018 20,660 0.10 ▲ 0.47 20,563 22,000 20,000 1,430,000 29,303,000,000
31/01/2018 20,563 0.06 ▲ 0.31 20,500 22,000 20,000 1,975,000 40,220,000,000
30/01/2018 20,500 0.29 ▲ 1.41 20,214 22,000 20,000 1,485,000 29,920,000,000
29/01/2018 20,214 -0.17 ▼ -0.84 20,386 21,000 20,000 1,485,000 29,720,000,000
28/01/2018 20,386 0.00 ■■ 0.00 20,386 21,500 20,000 1,775,000 35,967,000,000
27/01/2018 20,386 0.00 ■■ 0.00 20,386 21,500 20,000 1,775,000 35,967,000,000
26/01/2018 20,386 -0.36 ▼ -1.72 20,743 21,500 20,000 1,775,000 35,967,000,000
25/01/2018 20,743 0.09 ▲ 0.45 20,650 22,500 20,000 1,025,000 21,092,000,000
24/01/2018 20,650 -0.35 ▼ -1.67 21,000 22,500 20,000 1,725,000 35,092,000,000
23/01/2018 21,000 0.00 ■■ 0.00 21,000 22,500 20,000 1,170,000 23,995,000,000
22/01/2018 21,000 -0.25 ▼ -1.18 21,250 22,500 20,000 1,170,000 23,995,000,000
21/01/2018 21,250 0.33 ▲ 1.55 20,925 22,500 20,000 1,070,000 21,995,000,000
20/01/2018 20,925 0.09 ▲ 0.41 20,840 22,500 20,000 795,000 16,050,000,000
19/01/2018 20,840 0.14 ▲ 0.68 20,700 22,500 20,000 815,000 16,460,000,000
18/01/2018 20,700 0.28 ▲ 1.35 20,425 22,500 20,000 865,000 17,460,000,000
17/01/2018 20,425 0.23 ▲ 1.11 20,200 21,000 20,000 115,000 2,335,000,000
16/01/2018 20,200 0.17 ▲ 0.83 20,033 21,000 19,000 2,145,000 43,905,000,000
15/01/2018 20,033 0.00 ■■ 0.00 20,033 20,500 19,000 9,125,000 183,485,000,000
14/01/2018 20,033 0.31 ▲ 1.56 19,725 20,500 19,000 9,125,000 183,485,000,000
13/01/2018 19,725 -0.04 ▼ -0.19 19,763 20,600 17,000 12,175,000 235,515,000,000
12/01/2018 19,763 0.11 ▲ 0.54 19,657 20,600 17,000 12,170,000 235,420,000,000
11/01/2018 19,657 -0.17 ▼ -0.85 19,825 20,600 17,000 12,150,000 235,010,000,000
10/01/2018 19,825 -0.35 ▼ -1.75 20,178 20,600 17,000 12,135,000 234,727,500,000
09/01/2018 20,178 -0.17 ▼ -0.85 20,350 23,000 17,000 12,435,000 241,627,500,000
08/01/2018 20,350 0.00 ■■ 0.00 20,350 23,000 17,000 3,405,000 60,057,500,000
07/01/2018 20,350 0.00 ■■ 0.00 20,350 23,000 17,000 3,405,000 60,057,500,000
06/01/2018 20,350 -0.75 ▼ -3.55 21,100 23,000 17,000 3,405,000 60,057,500,000
05/01/2018 21,100 -0.06 ▼ -0.27 21,157 23,000 19,000 1,255,000 26,667,500,000
04/01/2018 21,157 -0.08 ▼ -0.38 21,238 23,000 19,000 1,245,000 26,466,500,000
03/01/2018 21,238 -0.11 ▼ -0.49 21,343 23,000 19,000 1,355,000 28,791,500,000
02/01/2018 21,343 0.29 ▲ 1.36 21,057 23,000 19,000 1,335,000 28,381,500,000
01/01/2018 21,057 0.00 ■■ 0.00 21,057 22,200 19,000 8,035,000 168,481,500,000
31/12/2017 21,057 0.00 ■■ 0.00 21,057 22,200 19,000 8,035,000 168,481,500,000
30/12/2017 21,057 -0.09 ▼ -0.44 21,150 22,200 19,000 8,035,000 168,481,500,000
29/12/2017 21,150 -0.02 ▼ -0.08 21,167 22,200 19,000 8,135,000 170,661,500,000
28/12/2017 21,167 -0.11 ▼ -0.51 21,275 21,800 20,900 7,335,000 154,121,500,000
27/12/2017 21,275 -0.48 ▼ -2.18 21,750 21,800 21,000 7,225,000 151,812,500,000
26/12/2017 21,750 0.00 ■■ 0.00 21,750 23,200 21,000 7,500,000 158,240,000,000
25/12/2017 21,750 -0.25 ▼ -1.14 22,000 23,200 21,000 7,500,000 158,240,000,000
24/12/2017 22,000 0.25 ▲ 1.15 21,750 23,200 21,000 500,000 11,240,000,000
23/12/2017 21,750 0.00 ■■ 0.00 21,750 23,200 21,000 700,000 15,440,000,000
22/12/2017 21,750 -0.80 ▼ -3.55 22,550 23,200 21,000 700,000 15,440,000,000
21/12/2017 22,550 0.00 ■■ 0.00 22,550 24,000 21,000 40,525,000 971,710,000,000
20/12/2017 22,550 0.00 ■■ 0.00 22,550 24,000 21,000 40,525,000 971,710,000,000
19/12/2017 22,550 0.99 ▲ 4.59 21,560 24,000 21,000 40,525,000 971,710,000,000
18/12/2017 21,560 -0.27 ▼ -1.23 21,829 24,000 18,000 40,237,900 964,996,120,000
17/12/2017 21,829 0.00 ■■ 0.00 21,829 24,000 18,000 80,237,900 1,864,996,120,000
16/12/2017 21,829 0.23 ▲ 1.06 21,600 24,000 18,000 80,237,900 1,864,996,120,000
15/12/2017 21,600 0.47 ▲ 2.21 21,133 24,000 18,000 100,137,900 2,282,796,120,000
14/12/2017 21,133 -0.27 ▼ -1.25 21,400 24,000 18,000 60,112,900 1,322,246,120,000
13/12/2017 21,400 -0.14 ▼ -0.64 21,538 24,000 18,000 60,127,900 1,322,591,120,000
12/12/2017 21,538 0.00 ■■ 0.00 21,538 24,000 18,000 60,133,900 1,322,726,120,000
11/12/2017 21,538 -0.11 ▼ -0.49 21,643 24,000 18,000 60,133,900 1,322,726,120,000
10/12/2017 21,643 0.31 ▲ 1.45 21,333 24,000 20,000 61,121,000 1,342,480,000,000
09/12/2017 21,333 0.00 ■■ 0.00 21,333 23,000 20,000 21,821,000 457,530,000,000
08/12/2017 21,333 -0.42 ▼ -1.92 21,750 23,000 20,000 21,821,000 457,530,000,000
07/12/2017 21,750 -1.11 ▼ -4.87 22,863 23,000 20,000 1,721,000 35,530,000,000
06/12/2017 22,863 0.12 ▲ 0.52 22,744 25,200 20,000 2,671,000 58,940,000,000
05/12/2017 22,744 0.00 ▼ 0.00 22,745 25,200 20,000 3,110,000 69,058,000,000
04/12/2017 22,745 0.00 ■■ 0.00 22,745 25,200 20,000 4,110,000 92,108,000,000
03/12/2017 22,745 0.10 ▲ 0.45 22,642 25,200 20,000 4,110,000 92,108,000,000
02/12/2017 22,642 -0.04 ▼ -0.19 22,684 25,200 20,002 3,410,000 78,408,200,000
01/12/2017 22,684 0.00 ■■ 0.00 22,684 25,200 20,002 2,730,000 63,798,200,000
30/11/2017 22,684 0.18 ▲ 0.82 22,500 25,200 20,002 2,730,000 63,798,200,000
29/11/2017 22,500 0.32 ▲ 1.44 22,180 24,700 20,002 2,380,000 55,138,200,000
28/11/2017 22,180 -0.05 ▼ -0.22 22,230 24,500 20,002 2,480,000 56,138,200,000
27/11/2017 22,230 -0.08 ▼ -0.36 22,311 24,500 20,002 2,820,000 63,570,200,000
26/11/2017 22,311 0.05 ▲ 0.23 22,259 24,500 20,002 1,920,000 42,920,200,000
25/11/2017 22,259 -0.18 ▼ -0.82 22,442 24,500 20,002 2,350,000 52,659,200,000
24/11/2017 22,442 0.18 ▲ 0.79 22,267 24,500 21,000 2,140,000 48,322,500,000
23/11/2017 22,267 0.01 ▲ 0.02 22,262 24,500 19,900 2,320,000 51,862,500,000
22/11/2017 22,262 0.27 ▲ 1.22 21,993 24,500 19,900 2,620,000 58,522,500,000
21/11/2017 21,993 -0.13 ▼ -0.59 22,123 24,000 19,900 2,620,000 57,672,500,000
20/11/2017 22,123 0.48 ▲ 2.21 21,645 24,000 19,900 2,220,000 49,342,500,000
19/11/2017 21,645 0.00 ■■ 0.00 21,645 23,000 19,900 1,720,000 37,142,500,000
18/11/2017 21,645 0.25 ▲ 1.14 21,400 23,000 19,900 1,720,000 37,142,500,000
17/11/2017 21,400 -0.04 ▼ -0.20 21,443 23,000 19,900 1,255,000 26,633,500,000
16/11/2017 21,443 -0.26 ▼ -1.18 21,700 23,000 19,900 1,300,000 27,640,000,000
15/11/2017 21,700 -0.10 ▼ -0.46 21,800 23,000 20,000 1,100,000 23,660,000,000
14/11/2017 21,800 0.47 ▲ 2.19 21,333 23,000 20,000 900,000 19,300,000,000
13/11/2017 21,333 0.00 ■■ 0.00 21,333 22,000 20,000 600,000 12,600,000,000
12/11/2017 21,333 -0.20 ▼ -0.93 21,533 22,000 20,000 600,000 12,600,000,000
11/11/2017 21,533 0.00 ■■ 0.00 21,533 22,000 20,600 322,000 7,053,200,000
10/11/2017 21,533 0.00 ■■ 0.00 21,533 22,000 20,600 322,000 7,053,200,000
09/11/2017 21,533 1.17 ▲ 5.72 20,367 22,000 20,600 322,000 7,053,200,000
08/11/2017 20,367 0.00 ■■ 0.00 20,367 22,000 18,500 622,000 12,253,200,000
07/11/2017 20,367 0.67 ▲ 3.39 19,700 22,000 18,500 622,000 12,253,200,000
06/11/2017 19,700 0.30 ▲ 1.55 19,400 20,600 18,500 472,000 8,853,200,000
05/11/2017 19,400 0.18 ▲ 0.94 19,220 20,600 18,500 972,000 18,103,200,000
04/11/2017 19,220 0.35 ▲ 1.83 18,875 20,600 18,500 1,272,000 23,653,200,000
03/11/2017 18,875 0.00 ■■ 0.00 18,875 20,000 18,500 1,250,000 23,200,000,000
02/11/2017 18,875 0.00 ■■ 0.00 18,875 20,000 18,500 1,250,000 23,200,000,000
01/11/2017 18,875 0.38 ▲ 2.03 18,500 20,000 18,500 1,250,000 23,200,000,000
31/10/2017 18,500 0.38 ▲ 2.07 18,125 20,000 17,500 980,000 18,125,000,000
30/10/2017 18,125 -0.08 ▼ -0.41 18,200 18,500 17,500 930,000 17,125,000,000
29/10/2017 18,200 0.08 ▲ 0.41 18,125 18,500 17,500 980,000 18,050,000,000
28/10/2017 18,125 0.13 ▲ 0.69 18,000 18,500 17,500 480,000 8,800,000,000
27/10/2017 18,000 0.00 ■■ 0.00 18,000 18,500 17,500 180,000 3,250,000,000
26/10/2017 18,000 0.00 ■■ 0.00 18,000 18,500 17,500 180,000 3,250,000,000
25/10/2017 18,000 0.00 ■■ 0.00 18,000 18,500 17,500 180,000 3,250,000,000
24/10/2017 18,000 -3.17 ▼ -14.96 21,167 18,500 17,500 180,000 3,250,000,000
23/10/2017 21,167 -1.33 ▼ -5.92 22,500 24,000 18,500 450,000 10,225,000,000
22/10/2017 22,500 0.00 ■■ 0.00 22,500 24,000 21,000 400,000 9,300,000,000
21/10/2017 22,500 0.00 ■■ 0.00 22,500 24,000 21,000 400,000 9,300,000,000
20/10/2017 22,500 0.00 ■■ 0.00 22,500 24,000 21,000 400,000 9,300,000,000
19/10/2017 22,500 0.00 ■■ 0.00 22,500 24,000 21,000 400,000 9,300,000,000
18/10/2017 22,500 -0.30 ▼ -1.32 22,800 24,000 21,000 400,000 9,300,000,000
17/10/2017 22,800 0.30 ▲ 1.33 22,500 24,000 21,000 1,400,000 32,300,000,000
16/10/2017 22,500 0.00 ■■ 0.00 22,500 24,000 21,000 1,900,000 42,800,000,000
15/10/2017 22,500 0.00 ■■ 0.00 22,500 23,000 21,000 1,500,000 33,500,000,000
14/10/2017 22,500 0.00 ■■ 0.00 22,500 23,000 21,000 1,500,000 33,500,000,000
13/10/2017 22,500 -0.57 ▼ -2.46 23,067 23,000 21,000 1,800,000 40,250,000,000
12/10/2017 23,067 -0.01 ▼ -0.03 23,075 25,900 21,000 2,100,000 48,020,000,000
11/10/2017 23,075 0.28 ▲ 1.21 22,800 25,900 20,500 2,700,000 61,880,000,000
10/10/2017 22,800 0.10 ▲ 0.44 22,700 25,900 20,500 3,200,000 72,180,000,000
09/10/2017 22,700 -0.37 ▼ -1.61 23,071 25,900 20,500 2,200,000 49,180,000,000
08/10/2017 23,071 0.00 ■■ 0.00 23,071 25,900 20,500 2,300,000 52,570,000,000
07/10/2017 23,071 0.00 ■■ 0.00 23,071 25,900 20,500 2,300,000 52,570,000,000
06/10/2017 23,071 -0.46 ▼ -1.95 23,529 25,900 20,500 2,300,000 52,570,000,000
05/10/2017 23,529 0.00 ■■ 0.00 23,529 25,900 20,500 2,500,000 58,670,000,000
04/10/2017 23,529 0.53 ▲ 2.30 23,000 25,900 20,500 2,500,000 58,670,000,000
03/10/2017 23,000 -0.40 ▼ -1.71 23,400 25,900 20,500 2,420,000 55,740,000,000
02/10/2017 23,400 -0.18 ▼ -0.75 23,578 25,900 20,500 1,920,000 45,440,000,000
01/10/2017 23,578 -0.36 ▼ -1.50 23,938 25,900 20,500 3,120,000 74,160,000,000
30/09/2017 23,938 0.27 ▲ 1.15 23,667 25,900 20,600 2,820,000 67,950,000,000
29/09/2017 23,667 0.30 ▲ 1.27 23,370 25,900 20,600 2,870,000 69,025,000,000
28/09/2017 23,370 0.83 ▲ 3.66 22,544 25,900 20,600 2,920,000 70,060,000,000
27/09/2017 22,544 -0.05 ▼ -0.21 22,591 25,600 20,600 2,320,000 53,600,000,000
26/09/2017 22,591 -0.35 ▼ -1.50 22,936 25,600 20,000 2,820,000 65,840,000,000
25/09/2017 22,936 0.08 ▲ 0.34 22,858 25,600 20,000 2,530,000 60,634,000,000
24/09/2017 22,858 0.16 ▲ 0.70 22,700 25,600 20,000 2,630,000 62,834,000,000
23/09/2017 22,700 0.57 ▲ 2.59 22,127 25,600 20,000 1,830,000 43,914,000,000
22/09/2017 22,127 -0.36 ▼ -1.60 22,486 25,600 20,000 1,830,000 42,534,000,000
21/09/2017 22,486 0.02 ▲ 0.07 22,471 25,600 20,000 3,030,000 70,289,000,000
20/09/2017 22,471 -0.19 ▼ -0.85 22,664 25,600 20,000 2,990,000 69,459,000,000
19/09/2017 22,664 -0.18 ▼ -0.77 22,841 25,600 20,000 2,990,000 69,799,000,000
18/09/2017 22,841 -0.03 ▼ -0.15 22,875 25,600 20,500 3,940,000 92,849,000,000
17/09/2017 22,875 0.04 ▲ 0.19 22,831 25,600 20,500 4,010,000 94,325,000,000
16/09/2017 22,831 0.22 ▲ 0.96 22,613 25,600 20,500 3,932,000 92,593,600,000
15/09/2017 22,613 0.06 ▲ 0.25 22,557 25,600 20,500 4,532,000 103,793,600,000
14/09/2017 22,557 0.24 ▲ 1.05 22,322 24,600 20,500 4,332,000 98,593,600,000
13/09/2017 22,322 0.18 ▲ 0.79 22,147 24,600 20,500 5,582,000 125,443,600,000
12/09/2017 22,147 0.07 ▲ 0.29 22,082 24,500 20,700 4,972,000 110,498,600,000
11/09/2017 22,082 0.04 ▲ 0.19 22,040 24,200 20,700 5,572,000 123,158,600,000
10/09/2017 22,040 0.14 ▲ 0.64 21,900 24,200 20,700 5,422,000 119,038,600,000
09/09/2017 21,900 -0.05 ▼ -0.21 21,946 24,200 20,700 5,122,000 111,838,600,000
08/09/2017 21,946 0.20 ▲ 0.90 21,750 24,200 20,700 5,100,000 111,370,000,000
07/09/2017 21,750 0.07 ▲ 0.31 21,682 23,000 20,700 3,832,000 83,778,800,000
06/09/2017 21,682 -0.56 ▼ -2.50 22,238 23,000 20,900 3,632,000 79,118,800,000
05/09/2017 22,238 0.58 ▲ 2.67 21,660 25,500 20,900 2,747,000 61,732,300,000
04/09/2017 21,660 -0.13 ▼ -0.60 21,790 25,500 20,000 2,887,000 63,539,300,000
03/09/2017 21,790 -0.01 ▼ -0.05 21,800 25,500 20,000 3,287,000 73,129,300,000
02/09/2017 21,800 0.08 ▲ 0.37 21,720 25,500 20,000 2,887,000 64,449,300,000
01/09/2017 21,720 0.06 ▲ 0.26 21,664 25,500 20,000 2,937,000 65,499,300,000
31/08/2017 21,664 -0.34 ▼ -1.56 22,007 25,500 20,000 3,005,000 66,930,500,000
30/08/2017 22,007 -0.19 ▼ -0.87 22,200 25,500 20,000 3,185,000 72,100,500,000
29/08/2017 22,200 1.44 ▲ 6.93 20,762 25,500 20,000 3,735,000 85,525,500,000
28/08/2017 20,762 -0.12 ▼ -0.56 20,879 25,500 215 3,645,000 80,213,500,000
27/08/2017 20,879 0.27 ▲ 1.29 20,613 25,500 215 4,105,000 90,186,500,000
26/08/2017 20,613 -0.09 ▼ -0.43 20,701 25,500 215 3,105,000 67,186,500,000
25/08/2017 20,701 -0.21 ▼ -1.01 20,913 25,500 215 3,116,000 67,429,600,000
24/08/2017 20,913 -0.22 ▼ -1.04 21,132 25,500 215 3,566,000 78,679,600,000
23/08/2017 21,132 -0.03 ▼ -0.12 21,158 25,500 215 3,666,000 81,499,600,000
22/08/2017 21,158 -2.03 ▼ -8.76 23,190 24,600 215 3,386,000 76,539,600,000
21/08/2017 23,190 -0.86 ▼ -3.58 24,050 24,600 21,000 2,961,000 69,283,100,000
20/08/2017 24,050 0.00 ■■ 0.00 24,050 25,500 22,000 2,511,000 60,283,100,000
19/08/2017 24,050 0.27 ▲ 1.14 23,780 25,500 22,000 2,511,000 60,283,100,000
18/08/2017 23,780 0.24 ▲ 1.02 23,540 25,500 22,000 2,826,000 67,576,100,000
17/08/2017 23,540 0.01 ▲ 0.04 23,530 25,500 22,000 2,395,000 56,806,000,000
16/08/2017 23,530 0.21 ▲ 0.90 23,320 25,500 22,000 2,395,000 56,786,000,000
15/08/2017 23,320 0.05 ▲ 0.23 23,267 25,500 22,000 2,245,000 52,991,000,000
14/08/2017 23,267 0.18 ▲ 0.76 23,092 25,500 22,000 3,145,000 72,691,000,000
13/08/2017 23,092 0.22 ▲ 0.96 22,873 25,500 22,000 3,445,000 78,781,000,000
12/08/2017 22,873 0.01 ▲ 0.03 22,867 25,500 22,000 3,245,000 73,681,000,000
11/08/2017 22,867 -0.21 ▼ -0.91 23,077 25,500 22,000 3,295,000 74,821,000,000
10/08/2017 23,077 -0.12 ▼ -0.53 23,200 25,500 22,000 3,862,000 88,721,400,000
09/08/2017 23,200 -0.01 ▼ -0.05 23,211 25,500 22,000 4,162,000 96,086,400,000
08/08/2017 23,211 -0.19 ▼ -0.81 23,400 25,500 22,000 4,932,000 114,511,400,000
07/08/2017 23,400 -0.04 ▼ -0.15 23,435 25,500 22,000 5,882,000 137,636,400,000
06/08/2017 23,435 0.23 ▲ 0.97 23,210 24,500 22,200 3,982,000 94,976,400,000
05/08/2017 23,210 0.00 ■■ 0.00 23,210 24,500 20,000 5,482,000 128,876,400,000
04/08/2017 23,210 0.01 ▲ 0.04 23,200 24,500 20,000 5,482,000 128,876,400,000
03/08/2017 23,200 0.27 ▲ 1.18 22,930 24,500 20,000 5,575,000 130,982,500,000
02/08/2017 22,930 0.14 ▲ 0.63 22,787 24,500 20,000 4,925,000 114,392,500,000
01/08/2017 22,787 0.29 ▲ 1.30 22,494 24,500 20,000 6,160,000 141,101,500,000
31/07/2017 22,494 0.12 ▲ 0.54 22,373 24,000 20,000 4,990,000 112,826,500,000
30/07/2017 22,373 0.26 ▲ 1.16 22,117 23,000 20,000 4,090,000 92,096,500,000
29/07/2017 22,117 -0.05 ▼ -0.23 22,168 23,000 20,000 5,390,000 119,346,500,000
28/07/2017 22,168 0.08 ▲ 0.37 22,086 23,000 20,000 5,890,000 130,376,500,000
27/07/2017 22,086 0.02 ▲ 0.10 22,065 23,000 20,000 6,790,000 150,346,500,000
26/07/2017 22,065 0.02 ▲ 0.11 22,041 23,000 20,000 6,735,000 149,109,000,000
25/07/2017 22,041 0.17 ▲ 0.77 21,872 23,000 20,000 5,985,000 132,159,000,000
24/07/2017 21,872 0.17 ▲ 0.77 21,705 23,000 20,000 6,400,000 139,555,000,000
23/07/2017 21,705 -0.04 ▼ -0.18 21,745 23,000 20,000 6,653,000 144,675,600,000
22/07/2017 21,745 0.25 ▲ 1.16 21,495 23,000 20,000 6,773,000 147,375,600,000
21/07/2017 21,495 0.55 ▲ 2.64 20,943 23,000 18,000 5,823,000 126,900,600,000
20/07/2017 20,943 0.13 ▲ 0.62 20,813 22,800 18,000 3,423,000 71,900,600,000
19/07/2017 20,813 0.08 ▲ 0.40 20,731 22,800 18,000 3,753,000 78,270,600,000
18/07/2017 20,731 0.52 ▲ 2.59 20,208 22,800 18,000 4,253,000 88,020,600,000
17/07/2017 20,208 -0.02 ▼ -0.08 20,225 22,500 18,000 2,653,000 53,090,600,000
16/07/2017 20,225 0.34 ▲ 1.69 19,889 22,500 18,000 2,353,000 47,090,600,000
15/07/2017 19,889 0.00 ■■ 0.00 19,889 22,000 18,000 1,880,000 37,020,000,000
14/07/2017 19,889 -0.10 ▼ -0.49 19,986 22,000 18,000 1,880,000 37,020,000,000
13/07/2017 19,986 0.70 ▲ 3.63 19,286 22,000 19,000 1,580,000 30,715,000,000
12/07/2017 19,286 -0.01 ▼ -0.07 19,300 19,500 19,000 2,500,000 48,325,000,000
11/07/2017 19,300 0.00 ■■ 0.00 19,300 19,500 19,000 1,700,000 32,875,000,000
10/07/2017 19,300 -0.30 ▼ -1.53 19,600 19,500 19,000 1,700,000 32,875,000,000
09/07/2017 19,600 0.16 ▲ 0.80 19,444 21,000 19,000 2,000,000 39,325,000,000
08/07/2017 19,444 0.04 ▲ 0.23 19,400 21,000 18,000 3,022,000 58,904,000,000
07/07/2017 19,400 0.00 ■■ 0.00 19,400 21,000 18,000 3,222,000 62,744,000,000
06/07/2017 19,400 -0.21 ▼ -1.06 19,608 21,000 18,000 3,222,000 62,744,000,000
05/07/2017 19,608 -0.02 ▼ -0.12 19,631 21,000 18,000 3,522,000 69,589,000,000
04/07/2017 19,631 0.04 ▲ 0.19 19,593 21,000 18,000 3,072,000 61,059,000,000
03/07/2017 19,593 0.00 ■■ 0.00 19,593 21,000 18,000 4,132,000 81,523,000,000
02/07/2017 19,593 0.10 ▲ 0.51 19,493 21,000 18,000 4,132,000 81,523,000,000
01/07/2017 19,493 -0.09 ▼ -0.45 19,582 20,500 18,000 3,732,000 73,123,000,000
30/06/2017 19,582 0.08 ▲ 0.42 19,500 20,500 19,000 2,755,000 54,421,500,000
29/06/2017 19,500 0.05 ▲ 0.24 19,454 20,500 18,500 3,555,000 69,331,500,000
28/06/2017 19,454 0.15 ▲ 0.80 19,300 20,500 18,500 4,205,000 81,811,500,000
27/06/2017 19,300 -0.11 ▼ -0.57 19,410 20,000 18,500 3,505,000 67,421,500,000
26/06/2017 19,410 -0.05 ▼ -0.24 19,456 21,000 18,500 3,305,000 63,896,500,000
25/06/2017 19,456 -0.24 ▼ -1.24 19,700 21,000 18,500 2,745,000 53,282,500,000
24/06/2017 19,700 -0.14 ▼ -0.71 19,840 21,000 18,500 4,045,000 79,332,500,000
23/06/2017 19,840 0.01 ▲ 0.06 19,829 21,000 18,500 5,045,000 100,082,500,000
22/06/2017 19,829 -0.07 ▼ -0.36 19,900 21,000 18,500 5,270,000 104,505,000,000
21/06/2017 19,900 -0.20 ▼ -1.00 20,100 21,000 18,500 5,420,000 107,710,000,000
20/06/2017 20,100 0.11 ▲ 0.53 19,994 21,000 18,500 4,670,000 93,330,000,000
19/06/2017 19,994 0.06 ▲ 0.31 19,933 21,000 18,500 4,820,000 96,205,000,000
18/06/2017 19,933 0.00 ■■ 0.00 19,933 21,000 18,500 4,040,000 80,331,000,000
17/06/2017 19,933 0.13 ▲ 0.63 19,808 21,000 18,500 4,040,000 80,331,000,000
16/06/2017 19,808 0.14 ▲ 0.72 19,667 21,000 19,000 3,050,000 60,621,000,000
15/06/2017 19,667 -0.04 ▼ -0.22 19,710 20,500 19,000 2,150,000 41,871,000,000
14/06/2017 19,710 0.00 ■■ 0.00 19,710 20,500 18,800 1,860,000 36,016,000,000
13/06/2017 19,710 -0.02 ▼ -0.08 19,725 20,500 18,800 1,860,000 36,016,000,000
12/06/2017 19,725 0.10 ▲ 0.51 19,625 20,500 18,800 1,680,000 32,510,000,000
11/06/2017 19,625 0.07 ▲ 0.35 19,556 20,500 18,800 1,582,000 30,552,000,000
10/06/2017 19,556 0.15 ▲ 0.76 19,409 20,500 18,800 1,632,000 31,502,000,000
09/06/2017 19,409 0.03 ▲ 0.18 19,375 20,500 18,500 1,952,000 37,632,000,000
08/06/2017 19,375 0.12 ▲ 0.60 19,260 20,500 18,500 2,262,000 43,622,000,000
07/06/2017 19,260 0.02 ▲ 0.12 19,236 20,500 18,500 1,152,000 22,600,000,000
06/06/2017 19,236 0.11 ▲ 0.57 19,127 20,500 18,500 1,252,000 24,500,000,000
05/06/2017 19,127 0.00 ■■ 0.00 19,127 20,500 18,500 1,242,000 24,291,000,000
04/06/2017 19,127 -0.01 ▼ -0.07 19,140 20,500 18,500 1,242,000 24,291,000,000
03/06/2017 19,140 0.00 ■■ 0.00 19,140 20,500 18,500 1,220,000 23,873,000,000
02/06/2017 19,140 0.08 ▲ 0.44 19,057 20,500 18,500 1,770,000 34,323,000,000
01/06/2017 19,057 0.18 ▲ 0.96 18,875 20,000 18,500 1,150,000 22,043,000,000
31/05/2017 18,875 0.04 ▲ 0.22 18,833 19,000 18,500 910,000 17,285,000,000
30/05/2017 18,833 0.00 ■■ 0.00 18,833 19,000 18,500 810,000 15,385,000,000
29/05/2017 18,833 -0.72 ▼ -3.67 19,550 19,000 18,500 810,000 15,385,000,000
28/05/2017 19,550 0.00 ■■ 0.00 19,550 21,000 19,000 1,100,000 21,320,000,000
27/05/2017 19,550 0.00 ■■ 0.00 19,550 21,000 19,000 1,100,000 21,320,000,000
26/05/2017 19,550 -0.02 ▼ -0.09 19,567 21,000 19,000 1,100,000 21,320,000,000
25/05/2017 19,567 0.00 ■■ 0.00 19,567 21,000 19,000 1,000,000 19,610,000,000
24/05/2017 19,567 0.02 ▲ 0.09 19,550 21,000 19,000 1,000,000 19,610,000,000
23/05/2017 19,550 -0.03 ▼ -0.14 19,578 21,000 19,000 1,800,000 34,910,000,000
22/05/2017 19,578 -0.09 ▼ -0.47 19,670 21,000 19,000 1,810,000 35,108,000,000
21/05/2017 19,670 -0.33 ▼ -1.65 20,000 21,000 19,000 1,810,200 35,112,100,000
20/05/2017 20,000 0.00 ■■ 0.00 20,000 23,500 19,000 1,910,200 38,042,100,000
19/05/2017 20,000 -0.29 ▼ -1.42 20,288 23,500 19,000 1,910,200 38,042,100,000
18/05/2017 20,288 -0.45 ▼ -2.16 20,736 23,500 19,000 1,510,200 30,402,100,000
17/05/2017 20,736 -0.43 ▼ -2.04 21,167 23,500 19,000 1,830,200 37,092,100,000
16/05/2017 21,167 -0.14 ▼ -0.65 21,306 23,500 19,000 1,940,200 39,754,100,000
15/05/2017 21,306 -0.08 ▼ -0.35 21,381 23,500 19,000 2,100,200 43,274,100,000
14/05/2017 21,381 0.01 ▲ 0.05 21,371 23,500 19,000 3,250,000 68,020,000,000
13/05/2017 21,371 -0.25 ▼ -1.13 21,616 23,000 19,000 2,950,000 61,135,000,000
12/05/2017 21,616 -0.10 ▼ -0.47 21,719 24,000 19,000 5,080,000 108,975,000,000
11/05/2017 21,719 -0.08 ▼ -0.36 21,797 24,000 19,000 6,070,000 131,475,000,000
10/05/2017 21,797 -0.01 ▼ -0.04 21,806 24,000 19,000 5,940,000 128,900,000,000
09/05/2017 21,806 0.01 ▲ 0.06 21,794 24,000 19,000 5,840,000 126,750,000,000
08/05/2017 21,794 -0.10 ▼ -0.47 21,896 24,000 19,000 5,780,000 125,430,000,000
07/05/2017 21,896 -0.13 ▼ -0.58 22,024 24,000 19,000 5,280,000 115,380,000,000
06/05/2017 22,024 -0.03 ▼ -0.12 22,050 24,000 21,000 4,380,000 97,480,000,000
05/05/2017 22,050 -0.02 ▼ -0.10 22,071 24,000 21,000 4,250,000 94,645,000,000
04/05/2017 22,071 0.00 ■■ 0.00 22,071 24,000 21,000 2,200,000 49,300,000,000
03/05/2017 22,071 0.00 ■■ 0.00 22,071 24,000 21,000 2,200,000 49,300,000,000
02/05/2017 22,071 0.00 ■■ 0.00 22,071 24,000 21,000 2,200,000 49,300,000,000
01/05/2017 22,071 0.00 ■■ 0.00 22,071 24,000 21,000 2,200,000 49,300,000,000
30/04/2017 22,071 0.00 ■■ 0.00 22,071 24,000 21,000 2,200,000 49,300,000,000
29/04/2017 22,071 0.00 ■■ 0.00 22,071 24,000 21,000 2,200,000 49,300,000,000
28/04/2017 22,071 0.00 ■■ 0.00 22,071 24,000 21,000 2,200,000 49,300,000,000
27/04/2017 22,071 -0.02 ▼ -0.10 22,094 24,000 21,000 2,200,000 49,300,000,000
26/04/2017 22,094 0.03 ▲ 0.14 22,063 24,000 21,000 2,215,000 49,637,500,000
25/04/2017 22,063 0.08 ▲ 0.36 21,984 24,000 21,000 2,305,000 51,602,500,000
24/04/2017 21,984 0.00 ▲ 0.00 21,983 24,000 21,000 2,255,000 50,402,500,000
23/04/2017 21,983 0.05 ▲ 0.23 21,932 24,000 21,000 2,155,000 48,202,500,000
22/04/2017 21,932 -0.04 ▼ -0.16 21,967 24,000 21,000 2,255,000 50,302,500,000
21/04/2017 21,967 0.14 ▲ 0.65 21,825 24,000 21,000 2,255,000 50,337,500,000
20/04/2017 21,825 0.11 ▲ 0.51 21,714 23,000 21,000 1,325,000 29,492,500,000
19/04/2017 21,714 0.00 ■■ 0.00 21,714 22,500 21,000 425,000 9,162,500,000
18/04/2017 21,714 -0.06 ▼ -0.26 21,771 22,500 21,000 430,000 9,275,000,000
17/04/2017 21,771 -0.43 ▼ -1.93 22,200 22,900 21,000 430,000 9,279,000,000
16/04/2017 22,200 0.00 ■■ 0.00 22,200 24,000 21,000 480,000 10,629,000,000
15/04/2017 22,200 -0.48 ▼ -2.12 22,680 24,000 21,000 480,000 10,629,000,000
14/04/2017 22,680 -0.17 ▼ -0.74 22,850 24,000 22,000 330,000 7,479,000,000
13/04/2017 22,850 -0.02 ▼ -0.07 22,867 24,000 22,000 230,000 5,279,000,000
12/04/2017 22,867 0.04 ▲ 0.17 22,829 24,000 22,000 325,000 7,452,500,000
11/04/2017 22,829 -0.05 ▼ -0.20 22,875 24,000 22,000 355,000 8,130,500,000
10/04/2017 22,875 -0.47 ▼ -2.01 23,344 24,000 22,000 635,000 14,540,500,000
09/04/2017 23,344 0.00 ■■ 0.00 23,344 27,000 21,000 635,000 14,921,500,000
08/04/2017 23,344 0.00 ■■ 0.00 23,344 27,000 21,000 635,000 14,921,500,000
07/04/2017 23,344 0.00 ■■ 0.00 23,344 27,000 21,000 635,000 14,921,500,000
06/04/2017 23,344 0.03 ▲ 0.15 23,310 27,000 21,000 635,000 14,921,500,000
05/04/2017 23,310 -0.11 ▼ -0.48 23,422 27,000 21,000 685,000 16,071,500,000
04/04/2017 23,422 -0.10 ▼ -0.44 23,525 27,000 21,000 592,900 13,966,150,000
03/04/2017 23,525 -0.23 ▼ -0.95 23,750 27,000 21,000 562,900 13,288,150,000
02/04/2017 23,750 0.25 ▲ 1.06 23,500 27,000 21,000 262,900 6,428,150,000
01/04/2017 23,500 -0.04 ▼ -0.18 23,543 24,000 23,000 55,400 1,278,150,000
31/03/2017 23,543 0.01 ▲ 0.02 23,538 24,000 23,000 228,400 5,324,650,000
30/03/2017 23,538 0.00 ■■ 0.00 23,538 24,000 23,000 278,400 6,499,650,000
29/03/2017 23,538 -0.31 ▼ -1.31 23,850 24,000 23,000 278,400 6,499,650,000
28/03/2017 23,850 -0.08 ▼ -0.32 23,927 25,000 23,000 448,400 10,733,650,000
27/03/2017 23,927 0.00 ■■ 0.00 23,927 25,200 23,000 1,895,500 45,445,500,000
26/03/2017 23,927 0.01 ▲ 0.04 23,917 25,200 23,000 1,895,500 45,445,500,000
25/03/2017 23,917 0.00 ▼ -0.01 23,920 25,200 23,000 1,900,500 45,564,500,000
24/03/2017 23,920 -0.36 ▼ -1.48 24,280 25,200 23,000 1,893,000 45,385,500,000
23/03/2017 24,280 -0.12 ▼ -0.49 24,400 25,200 23,000 1,670,000 40,164,000,000
22/03/2017 24,400 -0.72 ▼ -2.88 25,123 25,200 23,000 1,690,000 40,664,000,000
21/03/2017 25,123 -0.17 ▼ -0.66 25,289 27,000 23,000 5,905,000 148,941,000,000
20/03/2017 25,289 -0.34 ▼ -1.33 25,629 27,000 23,000 2,685,000 66,157,000,000
19/03/2017 25,629 0.00 ■■ 0.00 25,629 27,000 24,800 1,235,000 31,377,000,000
18/03/2017 25,629 0.00 ■■ 0.00 25,629 27,000 24,800 1,235,000 31,377,000,000
17/03/2017 25,629 -0.07 ▼ -0.28 25,700 27,000 24,800 1,235,000 31,377,000,000
16/03/2017 25,700 -0.16 ▼ -0.61 25,858 27,000 24,800 1,255,000 31,901,000,000
15/03/2017 25,858 -0.16 ▼ -0.60 26,013 27,000 24,800 1,635,000 41,887,000,000
14/03/2017 26,013 -0.27 ▼ -1.02 26,280 27,000 24,800 2,085,000 53,650,000,000
13/03/2017 26,280 0.00 ■■ 0.00 26,280 27,000 26,000 970,000 25,473,000,000
12/03/2017 26,280 0.00 ■■ 0.00 26,280 27,000 26,000 970,000 25,473,000,000
11/03/2017 26,280 0.00 ■■ 0.00 26,280 27,000 26,000 970,000 25,473,000,000
10/03/2017 26,280 0.00 ■■ 0.00 26,280 27,000 26,000 970,000 25,473,000,000
09/03/2017 26,280 0.09 ▲ 0.34 26,191 27,000 26,000 970,000 25,473,000,000
08/03/2017 26,191 0.18 ▲ 0.68 26,013 27,000 25,000 1,400,000 36,799,000,000
07/03/2017 26,013 0.51 ▲ 2.01 25,500 27,000 24,500 820,000 21,333,000,000
06/03/2017 25,500 0.30 ▲ 1.19 25,200 27,000 24,000 500,000 12,850,000,000
05/03/2017 25,200 0.20 ▲ 0.80 25,000 26,700 24,000 400,000 10,150,000,000
04/03/2017 25,000 0.00 ■■ 0.00 25,000 26,700 24,000 420,000 10,630,000,000
03/03/2017 25,000 0.00 ■■ 0.00 25,000 26,700 24,000 420,000 10,630,000,000
02/03/2017 25,000 -0.09 ▼ -0.35 25,089 26,700 24,000 420,000 10,630,000,000
01/03/2017 25,089 1.07 ▲ 4.46 24,017 29,300 22,500 640,000 16,410,000,000
28/02/2017 24,017 0.56 ▲ 2.38 23,458 26,700 22,000 694,000 17,119,000,000
27/02/2017 23,458 0.29 ▲ 1.24 23,170 25,800 22,000 624,000 14,904,000,000
26/02/2017 23,170 0.00 ■■ 0.00 23,170 25,500 22,000 474,000 11,124,000,000
25/02/2017 23,170 -0.15 ▼ -0.64 23,320 25,500 22,000 474,000 11,124,000,000
24/02/2017 23,320 0.37 ▲ 1.61 22,950 25,500 22,000 554,000 13,194,000,000
23/02/2017 22,950 0.11 ▲ 0.50 22,836 25,500 21,800 504,000 11,734,000,000
22/02/2017 22,836 0.09 ▲ 0.40 22,745 25,500 21,700 604,000 13,904,000,000
21/02/2017 22,745 0.63 ▲ 2.84 22,117 25,500 21,700 804,000 18,304,000,000
20/02/2017 22,117 -0.02 ▼ -0.10 22,140 23,000 21,700 710,000 15,730,000,000
19/02/2017 22,140 0.00 ■■ 0.00 22,140 23,000 21,700 670,000 14,850,000,000
18/02/2017 22,140 0.00 ■■ 0.00 22,140 23,000 21,700 670,000 14,850,000,000
17/02/2017 22,140 0.02 ▲ 0.10 22,117 23,000 21,700 670,000 14,850,000,000
16/02/2017 22,117 0.13 ▲ 0.60 21,986 23,000 21,700 680,000 15,070,000,000
15/02/2017 21,986 -0.05 ▼ -0.21 22,033 23,000 21,500 1,735,000 37,737,500,000
14/02/2017 22,033 0.69 ▲ 3.25 21,340 23,000 21,500 1,635,000 35,567,500,000
13/02/2017 21,340 -0.33 ▼ -1.51 21,667 22,000 20,000 1,335,000 28,717,500,000
12/02/2017 21,667 0.00 ■■ 0.00 21,667 22,000 21,500 1,115,000 23,977,500,000
11/02/2017 21,667 -0.23 ▼ -1.06 21,900 22,000 21,500 1,115,000 23,977,500,000
10/02/2017 21,900 0.12 ▲ 0.54 21,783 23,000 21,500 1,315,000 28,427,500,000
09/02/2017 21,783 0.04 ▲ 0.20 21,740 23,000 21,200 1,325,000 28,639,500,000
08/02/2017 21,740 1.57 ▲ 7.76 20,175 23,000 21,200 1,315,000 28,419,500,000
07/02/2017 20,175 0.00 ■■ 0.00 20,175 23,000 15,000 225,000 4,887,000,000
06/02/2017 20,175 0.00 ■■ 0.00 20,175 23,000 15,000 225,000 4,887,000,000
05/02/2017 20,175 0.00 ■■ 0.00 20,175 23,000 15,000 225,000 4,887,000,000
04/02/2017 20,175 0.00 ■■ 0.00 20,175 23,000 15,000 225,000 4,887,000,000
03/02/2017 20,175 2.08 ▲ 11.46 18,100 23,000 15,000 225,000 4,887,000,000
02/02/2017 18,100 3.10 ▲ 20.67 15,000 21,200 15,000 25,000 437,000,000
01/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 15,000 225,000,000
31/01/2017 15,000 -6.00 ▼ -28.57 21,000 15,000 15,000 15,000 225,000,000
30/01/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
29/01/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
28/01/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
27/01/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
26/01/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
25/01/2017 21,000 -0.50 ▼ -2.33 21,500 21,000 21,000 100,000 2,100,000,000
24/01/2017 21,500 1.38 ▲ 6.83 20,125 22,000 21,000 150,000 3,200,000,000
23/01/2017 20,125 -0.38 ▼ -1.83 20,500 22,500 15,000 270,000 5,750,000,000
22/01/2017 20,500 0.00 ■■ 0.00 20,500 22,500 15,000 205,000 4,437,500,000
21/01/2017 20,500 0.00 ■■ 0.00 20,500 22,500 15,000 205,000 4,437,500,000
20/01/2017 20,500 0.00 ■■ 0.00 20,500 22,500 15,000 205,000 4,437,500,000
19/01/2017 20,500 0.00 ■■ 0.00 20,500 22,500 15,000 205,000 4,437,500,000
18/01/2017 20,500 0.00 ■■ 0.00 20,500 22,500 15,000 205,000 4,437,500,000
17/01/2017 20,500 0.50 ▲ 2.50 20,000 22,500 15,000 205,000 4,437,500,000
16/01/2017 20,000 -1.25 ▼ -5.88 21,250 22,500 15,000 205,000 4,337,500,000
15/01/2017 21,250 1.25 ▲ 6.25 20,000 22,500 20,000 85,000 1,787,500,000
14/01/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50,000 1,000,000,000
13/01/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50,000 1,000,000,000
12/01/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50,000 1,000,000,000
11/01/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50,000 1,000,000,000
10/01/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50,000 1,000,000,000
09/01/2017 20,000 3.50 ▲ 21.21 16,500 20,000 20,000 50,000 1,000,000,000
17/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 35,000 577,500,000
16/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 35,000 577,500,000
15/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 35,000 577,500,000
14/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 35,000 577,500,000
13/12/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 35,000 577,500,000
12/12/2016 16,500 0.10 ▲ 0.61 16,400 16,500 16,500 35,000 577,500,000
11/12/2016 16,400 0.00 ■■ 0.00 16,400 16,500 16,200 150,000 2,464,500,000
10/12/2016 16,400 0.05 ▲ 0.31 16,350 16,500 16,200 150,000 2,464,500,000
09/12/2016 16,350 0.00 ■■ 0.00 16,350 16,500 16,200 115,000 1,887,000,000
08/12/2016 16,350 0.00 ■■ 0.00 16,350 16,500 16,200 115,000 1,887,000,000
07/12/2016 16,350 0.00 ■■ 0.00 16,350 16,500 16,200 115,000 1,887,000,000
06/12/2016 16,350 0.00 ■■ 0.00 16,350 16,500 16,200 115,000 1,887,000,000
05/12/2016 16,350 0.00 ■■ 0.00 16,350 16,500 16,200 115,000 1,887,000,000
04/12/2016 16,350 0.15 ▲ 0.93 16,200 16,500 16,200 115,000 1,887,000,000
24/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20,000 324,000,000
23/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 520,000 8,424,000,000
22/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 520,000 8,424,000,000
21/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 520,000 8,424,000,000
20/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 520,000 8,424,000,000
19/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 520,000 8,424,000,000
18/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 520,000 8,424,000,000
17/11/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 520,000 8,424,000,000
16/11/2016 16,200 0.20 ▲ 1.25 16,000 16,200 16,200 500,000 8,100,000,000
27/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100,000 1,600,000,000
26/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130,000 2,080,000,000
25/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130,000 2,080,000,000
24/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130,000 2,080,000,000
23/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130,000 2,080,000,000
22/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130,000 2,080,000,000
21/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130,000 2,080,000,000
20/10/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 130,000 2,080,000,000
19/10/2016 16,000 0.50 ▲ 3.23 15,500 16,000 16,000 30,000 480,000,000
16/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50,000 775,000,000
15/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50,000 775,000,000
14/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50,000 775,000,000
13/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50,000 775,000,000
12/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50,000 775,000,000
11/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50,000 775,000,000
10/10/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 50,000 775,000,000
09/10/2016 15,500 0.00 ■■ 0.00 0 15,500 15,500 50,000 775,000,000
(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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp