Khuyến nghị đầu tư ngày 28/8/2017

Khuyến nghị đầu tư hàng ngày 19 Minutes
Lưu ý: Nhà đầu tư cần được giải thích, hướng dẫn sử dụng khuyến nghị trước khi dùng khuyến nghị để đầu tư
STT Ngày gần nhất có tín hiệu Ngày mua Lệnh Cổ phiếu Xác suất đúng Lợi nhuận mục tiêu Thời gian nắm giữ Giá mua mục tiêu Giá kỳ vọng bán theo mô hình Giá bán kỳ vọng Ngày chốt lời kỳ vọng
39905 25 Aug 2017 28 Aug 2017 Mua AAA 0.543 0.1 31 32.20 35.42 33.95 10/10/2017
39906 25 Aug 2017 28 Aug 2017 Mua AAA 0.639 0.1 22 32.20 35.42 34.26 9/27/2017
39907 25 Aug 2017 28 Aug 2017 Mua AAA 0.701 0.25 31 32.20 40.25 37.84 10/10/2017
39908 25 Aug 2017 28 Aug 2017 Mua AAA 0.733 0.19 22 32.20 38.32 36.68 9/27/2017
39909 25 Aug 2017 28 Aug 2017 Mua AAA 0.739 0.19 31 32.20 38.32 36.72 10/10/2017
39910 25 Aug 2017 28 Aug 2017 Mua AAA 0.796 0.25 28 32.20 40.25 38.61 10/5/2017
39911 25 Aug 2017 28 Aug 2017 Mua AAA 0.808 0.19 22 32.20 38.32 37.14 9/27/2017
39912 25 Aug 2017 28 Aug 2017 Mua AAA 0.827 0.13 13 32.20 36.39 35.66 9/14/2017
39913 25 Aug 2017 28 Aug 2017 Bán ACB 0.757 -0.1 4 26.76 24.08 24.73 9/1/2017
39914 25 Aug 2017 28 Aug 2017 Bán ACB 0.76 -0.13 13 26.76 23.28 24.12 9/14/2017
39915 25 Aug 2017 28 Aug 2017 Bán ACB 0.8 -0.1 13 26.76 24.08 24.62 9/14/2017
39916 25 Aug 2017 28 Aug 2017 Bán ACB 0.833 -0.13 31 26.76 23.28 23.86 10/10/2017
39917 25 Aug 2017 28 Aug 2017 Bán ACB 0.848 -0.19 10 26.76 21.68 22.45 9/11/2017
39918 25 Aug 2017 28 Aug 2017 Bán ACB 0.873 -0.25 28 26.76 20.07 20.92 10/5/2017
39919 25 Aug 2017 28 Aug 2017 Mua ACB 0.625 0.1 28 26.76 29.44 28.43 10/5/2017
39920 25 Aug 2017 28 Aug 2017 Mua ACB 0.766 0.25 16 26.76 33.45 31.88 9/19/2017
39921 25 Aug 2017 28 Aug 2017 Mua AGR 0.605 0.19 13 5.57 6.63 6.21 9/14/2017
39922 25 Aug 2017 28 Aug 2017 Mua AGR 0.619 0.13 31 5.57 6.30 6.02 10/10/2017
39923 25 Aug 2017 28 Aug 2017 Mua AGR 0.625 0.13 4 5.57 6.30 6.02 9/1/2017
39924 25 Aug 2017 28 Aug 2017 Mua AGR 0.629 0.25 19 5.57 6.97 6.45 9/22/2017
39925 25 Aug 2017 28 Aug 2017 Mua AGR 0.639 0.25 7 5.57 6.97 6.46 9/6/2017
39926 25 Aug 2017 28 Aug 2017 Mua AGR 0.642 0.19 31 5.57 6.63 6.25 10/10/2017
39927 25 Aug 2017 28 Aug 2017 Mua AGR 0.68 0.25 31 5.57 6.97 6.52 10/10/2017
39928 25 Aug 2017 28 Aug 2017 Mua AGR 0.74 0.19 4 5.57 6.63 6.36 9/1/2017
39929 25 Aug 2017 28 Aug 2017 Mua AGR 0.764 0.19 4 5.57 6.63 6.38 9/1/2017
39930 25 Aug 2017 28 Aug 2017 Bán AMD 0.769 -0.1 4 11.78 10.60 10.87 9/1/2017
39931 25 Aug 2017 28 Aug 2017 Bán AMD 0.903 -0.25 7 11.78 8.84 9.12 9/6/2017
39932 25 Aug 2017 28 Aug 2017 Bán AMD 0.922 -0.25 7 11.78 8.84 9.06 9/6/2017
39933 25 Aug 2017 28 Aug 2017 Mua AMD 0.612 0.1 16 11.78 12.96 12.50 9/19/2017
39934 25 Aug 2017 28 Aug 2017 Mua AMD 0.631 0.13 7 11.78 13.31 12.75 9/6/2017
39935 25 Aug 2017 28 Aug 2017 Mua AMD 0.647 0.19 4 11.78 14.02 13.23 9/1/2017
39936 25 Aug 2017 28 Aug 2017 Mua AMD 0.649 0.25 16 11.78 14.73 13.69 9/19/2017
39937 25 Aug 2017 28 Aug 2017 Mua AMD 0.654 0.19 31 11.78 14.02 13.24 10/10/2017
39938 25 Aug 2017 28 Aug 2017 Mua AMD 0.684 0.13 4 11.78 13.31 12.83 9/1/2017
39939 25 Aug 2017 28 Aug 2017 Mua AMD 0.708 0.19 4 11.78 14.02 13.36 9/1/2017
39940 25 Aug 2017 28 Aug 2017 Mua AMD 0.75 0.25 25 11.78 14.73 13.99 10/2/2017
39941 25 Aug 2017 28 Aug 2017 Mua ASM 0.618 0.19 31 12.32 14.66 13.77 10/10/2017
39942 25 Aug 2017 28 Aug 2017 Mua ASM 0.623 0.13 25 12.32 13.92 13.32 10/2/2017
39943 25 Aug 2017 28 Aug 2017 Mua ASM 0.634 0.25 7 12.32 15.40 14.27 9/6/2017
39944 25 Aug 2017 28 Aug 2017 Mua ASM 0.645 0.19 22 12.32 14.66 13.83 9/27/2017
39945 25 Aug 2017 28 Aug 2017 Mua ASM 0.65 0.25 31 12.32 15.40 14.32 10/10/2017
39946 25 Aug 2017 28 Aug 2017 Mua ASM 0.659 0.25 7 12.32 15.40 14.35 9/6/2017
39947 25 Aug 2017 28 Aug 2017 Mua ASM 0.661 0.13 7 12.32 13.92 13.38 9/6/2017
39948 25 Aug 2017 28 Aug 2017 Mua ASM 0.67 0.19 13 12.32 14.66 13.89 9/14/2017
39949 25 Aug 2017 28 Aug 2017 Mua ASM 0.691 0.25 16 12.32 15.40 14.45 9/19/2017
39950 25 Aug 2017 28 Aug 2017 Bán BFC 0.758 -0.1 7 40.51 36.46 37.44 9/6/2017
39951 25 Aug 2017 28 Aug 2017 Bán BFC 0.76 -0.1 7 40.51 36.46 37.43 9/6/2017
39952 25 Aug 2017 28 Aug 2017 Bán BFC 0.809 -0.13 28 40.51 35.24 36.25 10/5/2017
39953 25 Aug 2017 28 Aug 2017 Mua BFC 0.587 0.1 31 40.51 44.56 42.89 10/10/2017
39954 25 Aug 2017 28 Aug 2017 Mua BFC 0.734 0.19 13 40.51 48.21 46.16 9/14/2017
39955 25 Aug 2017 28 Aug 2017 Bán BHS 0.648 -0.1 13 21.51 19.36 20.12 9/14/2017
39956 25 Aug 2017 28 Aug 2017 Bán BHS 0.657 -0.19 25 21.51 17.42 18.82 10/2/2017
39957 25 Aug 2017 28 Aug 2017 Bán BHS 0.661 -0.13 31 21.51 18.71 19.66 10/10/2017
39958 25 Aug 2017 28 Aug 2017 Bán BHS 0.737 -0.1 22 21.51 19.36 19.92 9/27/2017
39959 25 Aug 2017 28 Aug 2017 Bán BHS 0.758 -0.16 13 21.51 18.07 18.90 9/14/2017
39960 25 Aug 2017 28 Aug 2017 Bán BHS 0.806 -0.16 22 21.51 18.07 18.74 9/27/2017
39961 25 Aug 2017 28 Aug 2017 Bán BHS 0.864 -0.13 31 21.51 18.71 19.09 10/10/2017
39962 25 Aug 2017 28 Aug 2017 Bán BHS 0.871 -0.22 19 21.51 16.78 17.39 9/22/2017
39963 25 Aug 2017 28 Aug 2017 Mua BHS 0.656 0.16 4 21.51 24.95 23.77 9/1/2017
39964 25 Aug 2017 28 Aug 2017 Mua BHS 0.714 0.16 4 21.51 24.95 23.97 9/1/2017
39965 25 Aug 2017 28 Aug 2017 Bán BID 0.614 -0.1 19 19.55 17.60 18.35 9/22/2017
39966 25 Aug 2017 28 Aug 2017 Bán BID 0.616 -0.16 22 19.55 16.42 17.62 9/27/2017
39967 25 Aug 2017 28 Aug 2017 Bán BID 0.646 -0.1 31 19.55 17.60 18.29 10/10/2017
39968 25 Aug 2017 28 Aug 2017 Bán BID 0.703 -0.19 19 19.55 15.84 16.94 9/22/2017
39969 25 Aug 2017 28 Aug 2017 Bán BID 0.777 -0.13 7 19.55 17.01 17.58 9/6/2017
39970 25 Aug 2017 28 Aug 2017 Bán BID 0.873 -0.25 13 19.55 14.66 15.28 9/14/2017
39971 25 Aug 2017 28 Aug 2017 Mua BID 0.612 0.19 19 19.55 23.26 21.82 9/22/2017
39972 25 Aug 2017 28 Aug 2017 Mua BID 0.654 0.25 22 19.55 24.44 22.75 9/27/2017
39973 25 Aug 2017 28 Aug 2017 Mua BID 0.686 0.13 4 19.55 22.09 21.29 9/1/2017
39974 25 Aug 2017 28 Aug 2017 Mua BID 0.689 0.13 13 19.55 22.09 21.30 9/14/2017
39975 25 Aug 2017 28 Aug 2017 Mua BID 0.82 0.19 10 19.55 23.26 22.60 9/11/2017
39976 25 Aug 2017 28 Aug 2017 Mua BID 0.89 0.25 13 19.55 24.44 23.90 9/14/2017
39977 25 Aug 2017 28 Aug 2017 Mua BID 0.896 0.25 13 19.55 24.44 23.93 9/14/2017
39978 25 Aug 2017 28 Aug 2017 Bán BMI 0.571 -0.25 31 29.36 22.02 25.17 10/10/2017
39979 25 Aug 2017 28 Aug 2017 Bán BMI 0.63 -0.13 22 29.36 25.54 26.96 9/27/2017
39980 25 Aug 2017 28 Aug 2017 Bán BMI 0.637 -0.19 28 29.36 23.78 25.81 10/5/2017
39981 25 Aug 2017 28 Aug 2017 Mua BMI 0.622 0.1 25 29.36 32.30 31.19 10/2/2017
39982 25 Aug 2017 28 Aug 2017 Mua BMI 0.665 0.1 4 29.36 32.30 31.31 9/1/2017
39983 25 Aug 2017 28 Aug 2017 Mua BMI 0.677 0.1 16 29.36 32.30 31.35 9/19/2017
39984 25 Aug 2017 28 Aug 2017 Bán BMP 0.569 -0.13 31 79.32 69.01 73.45 10/10/2017
39985 25 Aug 2017 28 Aug 2017 Bán BMP 0.641 -0.19 13 79.32 64.25 69.66 9/14/2017
39986 25 Aug 2017 28 Aug 2017 Bán BMP 0.644 -0.19 13 79.32 64.25 69.61 9/14/2017
39987 25 Aug 2017 28 Aug 2017 Bán BMP 0.694 -0.13 7 79.32 69.01 72.16 9/6/2017
39988 25 Aug 2017 28 Aug 2017 Bán BMP 0.694 -0.13 7 79.32 69.01 72.16 9/6/2017
39989 25 Aug 2017 28 Aug 2017 Bán BMP 0.717 -0.25 31 79.32 59.49 65.10 10/10/2017
39990 25 Aug 2017 28 Aug 2017 Bán BMP 0.726 -0.22 31 79.32 61.87 66.65 10/10/2017
39991 25 Aug 2017 28 Aug 2017 Mua BMP 0.662 0.19 10 79.32 94.39 89.30 9/11/2017
39992 25 Aug 2017 28 Aug 2017 Bán BVH 0.64 -0.19 13 53.98 43.72 47.42 9/14/2017
39993 25 Aug 2017 28 Aug 2017 Bán BVH 0.795 -0.25 10 53.98 40.49 43.25 9/11/2017
39994 25 Aug 2017 28 Aug 2017 Bán C32 0.627 -0.16 31 35.66 29.95 32.08 10/10/2017
39995 25 Aug 2017 28 Aug 2017 Bán C32 0.674 -0.16 22 35.66 29.95 31.81 9/27/2017
39996 25 Aug 2017 28 Aug 2017 Bán C32 0.675 -0.1 31 35.66 32.09 33.25 10/10/2017
39997 25 Aug 2017 28 Aug 2017 Bán C32 0.715 -0.16 22 35.66 29.95 31.58 9/27/2017
39998 25 Aug 2017 28 Aug 2017 Bán C32 0.758 -0.1 22 35.66 32.09 32.96 9/27/2017
39999 25 Aug 2017 28 Aug 2017 Bán C32 0.805 -0.13 31 35.66 31.02 31.93 10/10/2017
40000 25 Aug 2017 28 Aug 2017 Bán C32 0.838 -0.1 4 35.66 32.09 32.67 9/1/2017
40001 25 Aug 2017 28 Aug 2017 Bán C32 0.856 -0.22 25 35.66 27.81 28.94 10/2/2017
40002 25 Aug 2017 28 Aug 2017 Bán C32 0.862 -0.16 13 35.66 29.95 30.74 9/14/2017
40003 25 Aug 2017 28 Aug 2017 Mua C32 0.7 0.16 13 35.66 41.37 39.65 9/14/2017
40004 25 Aug 2017 28 Aug 2017 Mua C32 0.723 0.25 16 35.66 44.58 42.11 9/19/2017
40005 25 Aug 2017 28 Aug 2017 Mua C32 0.875 0.22 7 35.66 43.51 42.52 9/6/2017
40006 25 Aug 2017 28 Aug 2017 Bán C47 0.609 -0.13 22 21.53 18.73 19.83 9/27/2017
40007 25 Aug 2017 28 Aug 2017 Bán C47 0.678 -0.13 31 21.53 18.73 19.63 10/10/2017
40008 25 Aug 2017 28 Aug 2017 Bán C47 0.737 -0.19 28 21.53 17.44 18.52 10/5/2017
40009 25 Aug 2017 28 Aug 2017 Mua C47 0.613 0.19 22 21.53 25.62 24.04 9/27/2017
40010 25 Aug 2017 28 Aug 2017 Mua C47 0.631 0.13 4 21.53 24.33 23.30 9/1/2017
40011 25 Aug 2017 28 Aug 2017 Mua C47 0.643 0.19 31 21.53 25.62 24.16 10/10/2017
40012 25 Aug 2017 28 Aug 2017 Mua C47 0.662 0.19 13 21.53 25.62 24.24 9/14/2017
40013 25 Aug 2017 28 Aug 2017 Mua C47 0.665 0.13 4 21.53 24.33 23.39 9/1/2017
40014 25 Aug 2017 28 Aug 2017 Mua C47 0.688 0.25 31 21.53 26.91 25.23 10/10/2017
40015 25 Aug 2017 28 Aug 2017 Mua C47 0.758 0.25 22 21.53 26.91 25.61 9/27/2017
40016 25 Aug 2017 28 Aug 2017 Mua C47 0.78 0.25 10 21.53 26.91 25.73 9/11/2017
40017 25 Aug 2017 28 Aug 2017 Mua C47 0.828 0.19 4 21.53 25.62 24.92 9/1/2017
40018 25 Aug 2017 28 Aug 2017 Mua C47 0.844 0.19 4 21.53 25.62 24.98 9/1/2017
40019 25 Aug 2017 28 Aug 2017 Mua CEO 0.607 0.1 31 10.36 11.40 10.99 10/10/2017
40020 25 Aug 2017 28 Aug 2017 Mua CEO 0.672 0.13 16 10.36 11.71 11.27 9/19/2017
40021 25 Aug 2017 28 Aug 2017 Mua CEO 0.697 0.25 31 10.36 12.95 12.17 10/10/2017
40022 25 Aug 2017 28 Aug 2017 Mua CEO 0.715 0.19 22 10.36 12.33 11.77 9/27/2017
40023 25 Aug 2017 28 Aug 2017 Mua CEO 0.728 0.1 19 10.36 11.40 11.11 9/22/2017
40024 25 Aug 2017 28 Aug 2017 Mua CEO 0.731 0.1 10 10.36 11.40 11.12 9/11/2017
40025 25 Aug 2017 28 Aug 2017 Mua CEO 0.762 0.13 31 10.36 11.71 11.39 10/10/2017
40026 25 Aug 2017 28 Aug 2017 Mua CEO 0.787 0.1 4 10.36 11.40 11.18 9/1/2017
40027 25 Aug 2017 28 Aug 2017 Bán CII 0.749 -0.22 28 34.69 27.06 28.97 10/5/2017
40028 25 Aug 2017 28 Aug 2017 Bán CSM 0.666 -0.13 25 15.93 13.86 14.55 10/2/2017
40029 25 Aug 2017 28 Aug 2017 Bán CSM 0.863 -0.22 13 15.93 12.43 12.91 9/14/2017
40030 25 Aug 2017 28 Aug 2017 Mua CSM 0.606 0.25 28 15.93 19.91 18.34 10/5/2017
40031 25 Aug 2017 28 Aug 2017 Mua CSM 0.662 0.19 7 15.93 18.96 17.93 9/6/2017
40032 25 Aug 2017 28 Aug 2017 Bán CTD 0.687 -0.13 16 211.88 184.34 192.96 9/19/2017
40033 25 Aug 2017 28 Aug 2017 Mua CTD 0.592 0.16 25 211.88 245.78 231.95 10/2/2017
40034 25 Aug 2017 28 Aug 2017 Mua CTD 0.613 0.22 31 211.88 258.49 240.45 10/10/2017
40035 25 Aug 2017 28 Aug 2017 Mua CTD 0.616 0.19 31 211.88 252.14 236.68 10/10/2017
40036 25 Aug 2017 28 Aug 2017 Mua CTD 0.617 0.13 13 211.88 239.42 228.87 9/14/2017
40037 25 Aug 2017 28 Aug 2017 Mua CTD 0.626 0.19 13 211.88 252.14 237.08 9/14/2017
40038 25 Aug 2017 28 Aug 2017 Mua CTD 0.629 0.13 28 211.88 239.42 229.21 10/5/2017
40039 25 Aug 2017 28 Aug 2017 Mua CTD 0.846 0.25 13 211.88 264.85 256.69 9/14/2017
40040 25 Aug 2017 28 Aug 2017 Bán CTG 0.669 -0.13 31 18.56 16.15 16.95 10/10/2017
40041 25 Aug 2017 28 Aug 2017 Bán CTG 0.749 -0.13 31 18.56 16.15 16.75 10/10/2017
40042 25 Aug 2017 28 Aug 2017 Bán CTG 0.847 -0.16 7 18.56 15.59 16.04 9/6/2017
40043 25 Aug 2017 28 Aug 2017 Mua CTG 0.638 0.19 28 18.56 22.09 20.81 10/5/2017
40044 25 Aug 2017 28 Aug 2017 Mua CTG 0.648 0.19 13 18.56 22.09 20.85 9/14/2017
40045 25 Aug 2017 28 Aug 2017 Mua CTG 0.649 0.19 28 18.56 22.09 20.85 10/5/2017
40046 25 Aug 2017 28 Aug 2017 Mua CTG 0.677 0.25 16 18.56 23.20 21.70 9/19/2017
40047 25 Aug 2017 28 Aug 2017 Mua CTG 0.69 0.25 25 18.56 23.20 21.76 10/2/2017
40048 25 Aug 2017 28 Aug 2017 Mua CTG 0.702 0.25 25 18.56 23.20 21.82 10/2/2017
40049 25 Aug 2017 28 Aug 2017 Mua CTG 0.761 0.25 7 18.56 23.20 22.09 9/6/2017
40050 25 Aug 2017 28 Aug 2017 Bán CTI 0.61 -0.16 22 29.68 24.93 26.78 9/27/2017
40051 25 Aug 2017 28 Aug 2017 Bán CTI 0.611 -0.16 31 29.68 24.93 26.78 10/10/2017
40052 25 Aug 2017 28 Aug 2017 Bán CTI 0.767 -0.25 10 29.68 22.26 23.99 9/11/2017
40053 25 Aug 2017 28 Aug 2017 Mua CTI 0.634 0.25 7 29.68 37.10 34.38 9/6/2017
40054 25 Aug 2017 28 Aug 2017 Mua CTI 0.634 0.25 7 29.68 37.10 34.38 9/6/2017
40055 25 Aug 2017 28 Aug 2017 Bán CVT 0.644 -0.13 13 45.10 39.24 41.32 9/14/2017
40056 25 Aug 2017 28 Aug 2017 Bán CVT 0.656 -0.16 4 45.10 37.88 40.37 9/1/2017
40057 25 Aug 2017 28 Aug 2017 Mua CVT 0.648 0.19 13 45.10 53.67 50.65 9/14/2017
40058 25 Aug 2017 28 Aug 2017 Mua CVT 0.658 0.13 4 45.10 50.96 48.96 9/1/2017
40059 25 Aug 2017 28 Aug 2017 Bán DAG 0.677 -0.1 19 13.19 11.87 12.30 9/22/2017
40060 25 Aug 2017 28 Aug 2017 Bán DAG 0.784 -0.22 7 13.19 10.29 10.91 9/6/2017
40061 25 Aug 2017 28 Aug 2017 Mua DAG 0.613 0.19 31 13.19 15.70 14.73 10/10/2017
40062 25 Aug 2017 28 Aug 2017 Bán DBC 0.636 -0.1 4 27.58 24.82 25.83 9/1/2017
40063 25 Aug 2017 28 Aug 2017 Bán DBC 0.666 -0.1 25 27.58 24.82 25.74 10/2/2017
40064 25 Aug 2017 28 Aug 2017 Bán DBC 0.67 -0.1 13 27.58 24.82 25.73 9/14/2017
40065 25 Aug 2017 28 Aug 2017 Bán DBC 0.676 -0.16 31 27.58 23.17 24.60 10/10/2017
40066 25 Aug 2017 28 Aug 2017 Bán DBC 0.68 -0.25 31 27.58 20.69 22.89 10/10/2017
40067 25 Aug 2017 28 Aug 2017 Bán DBC 0.695 -0.25 31 27.58 20.69 22.79 10/10/2017
40068 25 Aug 2017 28 Aug 2017 Bán DBC 0.717 -0.16 13 27.58 23.17 24.42 9/14/2017
40069 25 Aug 2017 28 Aug 2017 Bán DBC 0.733 -0.22 19 27.58 21.51 23.13 9/22/2017
40070 25 Aug 2017 28 Aug 2017 Bán DBC 0.736 -0.16 22 27.58 23.17 24.33 9/27/2017
40071 25 Aug 2017 28 Aug 2017 Bán DBC 0.891 -0.16 4 27.58 23.17 23.65 9/1/2017
40072 25 Aug 2017 28 Aug 2017 Mua DBC 0.613 0.13 28 27.58 31.17 29.78 10/5/2017
40073 25 Aug 2017 28 Aug 2017 Mua DBC 0.637 0.13 16 27.58 31.17 29.86 9/19/2017
40074 25 Aug 2017 28 Aug 2017 Mua DBC 0.645 0.19 25 27.58 32.82 30.96 10/2/2017
40075 25 Aug 2017 28 Aug 2017 Mua DBC 0.652 0.25 31 27.58 34.48 32.08 10/10/2017
40076 25 Aug 2017 28 Aug 2017 Mua DBC 0.669 0.19 16 27.58 32.82 31.09 9/19/2017
40077 25 Aug 2017 28 Aug 2017 Mua DBC 0.794 0.19 4 27.58 32.82 31.74 9/1/2017
40078 25 Aug 2017 28 Aug 2017 Bán DBT 0.754 -0.22 16 16.96 13.23 14.15 9/19/2017
40079 25 Aug 2017 28 Aug 2017 Bán DBT 0.803 -0.13 31 16.96 14.76 15.19 10/10/2017
40080 25 Aug 2017 28 Aug 2017 Bán DBT 0.829 -0.13 22 16.96 14.76 15.13 9/27/2017
40081 25 Aug 2017 28 Aug 2017 Bán DBT 0.858 -0.19 31 16.96 13.74 14.20 10/10/2017
40082 25 Aug 2017 28 Aug 2017 Bán DBT 0.888 -0.22 10 16.96 13.23 13.65 9/11/2017
40083 25 Aug 2017 28 Aug 2017 Mua DCL 0.624 0.1 4 24.26 26.69 25.77 9/1/2017
40084 25 Aug 2017 28 Aug 2017 Mua DCL 0.625 0.19 25 24.26 28.87 27.14 10/2/2017
40085 25 Aug 2017 28 Aug 2017 Mua DCL 0.635 0.25 28 24.26 30.33 28.11 10/5/2017
40086 25 Aug 2017 28 Aug 2017 Mua DCL 0.655 0.19 16 24.26 28.87 27.28 9/19/2017
40087 25 Aug 2017 28 Aug 2017 Mua DCL 0.693 0.25 16 24.26 30.33 28.46 9/19/2017
40088 25 Aug 2017 28 Aug 2017 Mua DCL 0.779 0.22 4 24.26 29.60 28.42 9/1/2017
40089 25 Aug 2017 28 Aug 2017 Mua DCL 0.78 0.16 4 24.26 28.14 27.29 9/1/2017
40090 25 Aug 2017 28 Aug 2017 Bán DCM 0.798 -0.1 4 13.69 12.32 12.60 9/1/2017
40091 25 Aug 2017 28 Aug 2017 Bán DCM 0.841 -0.13 25 13.69 11.91 12.19 10/2/2017
40092 25 Aug 2017 28 Aug 2017 Mua DCM 0.748 0.22 19 13.69 16.70 15.94 9/22/2017
40093 25 Aug 2017 28 Aug 2017 Mua DCM 0.78 0.19 28 13.69 16.29 15.72 10/5/2017
40094 25 Aug 2017 28 Aug 2017 Mua DCM 0.806 0.25 31 13.69 17.11 16.45 10/10/2017
40095 25 Aug 2017 28 Aug 2017 Bán DCS 0.607 -0.22 25 2.56 2.00 2.22 10/2/2017
40096 25 Aug 2017 28 Aug 2017 Bán DCS 0.614 -0.13 4 2.56 2.23 2.36 9/1/2017
40097 25 Aug 2017 28 Aug 2017 Bán DCS 0.618 -0.19 16 2.56 2.07 2.26 9/19/2017
40098 25 Aug 2017 28 Aug 2017 Bán DCS 0.662 -0.25 10 2.56 1.92 2.14 9/11/2017
40099 25 Aug 2017 28 Aug 2017 Mua DCS 0.865 0.25 4 2.56 3.20 3.11 9/1/2017
40100 25 Aug 2017 28 Aug 2017 Mua DCS 0.87 0.25 4 2.56 3.20 3.12 9/1/2017
40101 25 Aug 2017 28 Aug 2017 Bán DGC 0.893 -0.16 31 33.98 28.54 29.12 10/10/2017
40102 25 Aug 2017 28 Aug 2017 Bán DGC 0.904 -0.19 22 33.98 27.52 28.14 9/27/2017
40103 25 Aug 2017 28 Aug 2017 Mua DGC 0.601 0.1 4 33.98 37.38 36.02 9/1/2017
40104 25 Aug 2017 28 Aug 2017 Mua DGC 0.663 0.25 22 33.98 42.48 39.61 9/27/2017
40105 25 Aug 2017 28 Aug 2017 Mua DGC 0.692 0.16 16 33.98 39.42 37.74 9/19/2017
40106 25 Aug 2017 28 Aug 2017 Mua DGC 0.701 0.16 7 33.98 39.42 37.79 9/6/2017
40107 25 Aug 2017 28 Aug 2017 Mua DGC 0.719 0.13 13 33.98 38.40 37.16 9/14/2017
40108 25 Aug 2017 28 Aug 2017 Mua DGC 0.729 0.1 13 33.98 37.38 36.46 9/14/2017
40109 25 Aug 2017 28 Aug 2017 Bán DGW 0.729 -0.1 28 16.14 14.53 14.96 10/5/2017
40110 25 Aug 2017 28 Aug 2017 Bán DGW 0.771 -0.22 19 16.14 12.59 13.40 9/22/2017
40111 25 Aug 2017 28 Aug 2017 Bán DGW 0.804 -0.16 31 16.14 13.56 14.06 10/10/2017
40112 25 Aug 2017 28 Aug 2017 Bán DGW 0.894 -0.22 28 16.14 12.59 12.97 10/5/2017
40113 25 Aug 2017 28 Aug 2017 Mua DGW 0.843 0.1 4 16.14 17.75 17.50 9/1/2017
40114 25 Aug 2017 28 Aug 2017 Bán DHG 0.681 -0.1 19 109.82 98.84 102.34 9/22/2017
40115 25 Aug 2017 28 Aug 2017 Bán DHG 0.698 -0.1 28 109.82 98.84 102.15 10/5/2017
40116 25 Aug 2017 28 Aug 2017 Bán DHG 0.699 -0.1 4 109.82 98.84 102.14 9/1/2017
40117 25 Aug 2017 28 Aug 2017 Bán DHG 0.702 -0.16 19 109.82 92.25 97.49 9/22/2017
40118 25 Aug 2017 28 Aug 2017 Bán DHG 0.728 -0.13 22 109.82 95.54 99.43 9/27/2017
40119 25 Aug 2017 28 Aug 2017 Bán DHG 0.756 -0.16 28 109.82 92.25 96.54 10/5/2017
40120 25 Aug 2017 28 Aug 2017 Bán DHG 0.818 -0.22 19 109.82 85.66 90.06 9/22/2017
40121 25 Aug 2017 28 Aug 2017 Bán DHG 0.847 -0.22 31 109.82 85.66 89.36 10/10/2017
40122 25 Aug 2017 28 Aug 2017 Mua DHG 0.625 0.25 13 109.82 137.28 126.98 9/14/2017
40123 25 Aug 2017 28 Aug 2017 Mua DHG 0.707 0.19 16 109.82 130.69 124.57 9/19/2017
40124 25 Aug 2017 28 Aug 2017 Mua DHG 0.744 0.25 16 109.82 137.28 130.25 9/19/2017
40125 25 Aug 2017 28 Aug 2017 Mua DHG 0.85 0.19 7 109.82 130.69 127.56 9/6/2017
40126 25 Aug 2017 28 Aug 2017 Bán DMC 0.58 -0.13 4 115.66 100.62 106.94 9/1/2017
40127 25 Aug 2017 28 Aug 2017 Mua DMC 0.615 0.19 16 115.66 137.64 129.17 9/19/2017
40128 25 Aug 2017 28 Aug 2017 Mua DMC 0.646 0.19 7 115.66 137.64 129.86 9/6/2017
40129 25 Aug 2017 28 Aug 2017 Mua DMC 0.678 0.25 16 115.66 144.58 135.26 9/19/2017
40130 25 Aug 2017 28 Aug 2017 Mua DMC 0.688 0.19 7 115.66 137.64 130.78 9/6/2017
40131 25 Aug 2017 28 Aug 2017 Bán DP3 0.667 -0.1 13 59.72 53.75 55.74 9/14/2017
40132 25 Aug 2017 28 Aug 2017 Bán DP3 0.683 -0.1 31 59.72 53.75 55.64 10/10/2017
40133 25 Aug 2017 28 Aug 2017 Bán DP3 0.686 -0.1 31 59.72 53.75 55.62 10/10/2017
40134 25 Aug 2017 28 Aug 2017 Bán DP3 0.715 -0.1 22 59.72 53.75 55.45 9/27/2017
40135 25 Aug 2017 28 Aug 2017 Bán DP3 0.718 -0.13 16 59.72 51.96 54.15 9/19/2017
40136 25 Aug 2017 28 Aug 2017 Bán DP3 0.798 -0.19 19 59.72 48.37 50.67 9/22/2017
40137 25 Aug 2017 28 Aug 2017 Bán DP3 0.807 -0.25 19 59.72 44.79 47.67 9/22/2017
40138 25 Aug 2017 28 Aug 2017 Bán DP3 0.823 -0.19 7 59.72 48.37 50.38 9/6/2017
40139 25 Aug 2017 28 Aug 2017 Bán DP3 0.864 -0.19 7 59.72 48.37 49.92 9/6/2017
40140 25 Aug 2017 28 Aug 2017 Mua DP3 0.581 0.19 31 59.72 71.07 66.31 10/10/2017
40141 25 Aug 2017 28 Aug 2017 Mua DP3 0.615 0.16 19 59.72 69.28 65.60 9/22/2017
40142 25 Aug 2017 28 Aug 2017 Mua DP3 0.634 0.19 25 59.72 71.07 66.91 10/2/2017
40143 25 Aug 2017 28 Aug 2017 Mua DP3 0.656 0.25 28 59.72 74.65 69.51 10/5/2017
40144 25 Aug 2017 28 Aug 2017 Mua DP3 0.689 0.1 10 59.72 65.69 63.83 9/11/2017
40145 25 Aug 2017 28 Aug 2017 Mua DP3 0.735 0.22 10 59.72 72.86 69.38 9/11/2017
40146 25 Aug 2017 28 Aug 2017 Bán DPM 0.813 -0.1 4 23.28 20.95 21.39 9/1/2017
40147 25 Aug 2017 28 Aug 2017 Mua DPM 0.606 0.19 25 23.28 27.70 25.96 10/2/2017
40148 25 Aug 2017 28 Aug 2017 Mua DPM 0.668 0.22 22 23.28 28.40 26.70 9/27/2017
40149 25 Aug 2017 28 Aug 2017 Mua DPM 0.686 0.25 25 23.28 29.10 27.27 10/2/2017
40150 25 Aug 2017 28 Aug 2017 Mua DPM 0.865 0.19 10 23.28 27.70 27.11 9/11/2017
40151 25 Aug 2017 28 Aug 2017 Bán DRH 0.631 -0.25 7 25.18 18.89 21.21 9/6/2017
40152 25 Aug 2017 28 Aug 2017 Mua DRH 0.649 0.19 4 25.18 29.96 28.28 9/1/2017
40153 25 Aug 2017 28 Aug 2017 Bán DVP 0.649 -0.1 19 70.02 63.02 65.48 9/22/2017
40154 25 Aug 2017 28 Aug 2017 Bán DVP 0.79 -0.13 10 70.02 60.92 62.83 9/11/2017
40155 25 Aug 2017 28 Aug 2017 Mua DVP 0.63 0.19 31 70.02 83.32 78.40 10/10/2017
40156 25 Aug 2017 28 Aug 2017 Mua DVP 0.632 0.1 13 70.02 77.02 74.45 9/14/2017
40157 25 Aug 2017 28 Aug 2017 Mua DVP 0.641 0.1 4 70.02 77.02 74.51 9/1/2017
40158 25 Aug 2017 28 Aug 2017 Mua DVP 0.654 0.13 22 70.02 79.12 75.97 9/27/2017
40159 25 Aug 2017 28 Aug 2017 Mua DVP 0.666 0.1 31 70.02 77.02 74.68 10/10/2017
40160 25 Aug 2017 28 Aug 2017 Mua DVP 0.67 0.13 31 70.02 79.12 76.12 10/10/2017
40161 25 Aug 2017 28 Aug 2017 Mua DVP 0.694 0.16 13 70.02 81.22 77.80 9/14/2017
40162 25 Aug 2017 28 Aug 2017 Mua DVP 0.708 0.16 4 70.02 81.22 77.95 9/1/2017
40163 25 Aug 2017 28 Aug 2017 Mua DVP 0.713 0.16 31 70.02 81.22 78.01 10/10/2017
40164 25 Aug 2017 28 Aug 2017 Mua DVP 0.728 0.25 31 70.02 87.53 82.76 10/10/2017
40165 25 Aug 2017 28 Aug 2017 Mua DVP 0.744 0.19 22 70.02 83.32 79.92 9/27/2017
40166 25 Aug 2017 28 Aug 2017 Mua DVP 0.811 0.25 22 70.02 87.53 84.22 9/27/2017
40167 25 Aug 2017 28 Aug 2017 Bán DXG 0.695 -0.25 16 19.21 14.41 15.87 9/19/2017
40168 25 Aug 2017 28 Aug 2017 Mua DXG 0.619 0.25 19 19.21 24.01 22.18 9/22/2017
40169 25 Aug 2017 28 Aug 2017 Mua DXP 0.636 0.13 4 13.84 15.64 14.98 9/1/2017
40170 25 Aug 2017 28 Aug 2017 Mua DXP 0.764 0.19 4 13.84 16.47 15.85 9/1/2017
40171 25 Aug 2017 28 Aug 2017 Bán EIB 0.718 -0.13 22 12.01 10.45 10.89 9/27/2017
40172 25 Aug 2017 28 Aug 2017 Bán EIB 0.749 -0.1 19 12.01 10.81 11.11 9/22/2017
40173 25 Aug 2017 28 Aug 2017 Bán EIB 0.757 -0.13 13 12.01 10.45 10.83 9/14/2017
40174 25 Aug 2017 28 Aug 2017 Bán EIB 0.757 -0.13 31 12.01 10.45 10.83 10/10/2017
40175 25 Aug 2017 28 Aug 2017 Bán EIB 0.807 -0.13 31 12.01 10.45 10.75 10/10/2017
40176 25 Aug 2017 28 Aug 2017 Mua EIB 0.616 0.1 22 12.01 13.21 12.75 9/27/2017
40177 25 Aug 2017 28 Aug 2017 Mua EIB 0.657 0.1 31 12.01 13.21 12.80 10/10/2017
40178 25 Aug 2017 28 Aug 2017 Mua EIB 0.686 0.1 19 12.01 13.21 12.83 9/22/2017
40179 25 Aug 2017 28 Aug 2017 Mua EIB 0.721 0.13 28 12.01 13.57 13.14 10/5/2017
40180 25 Aug 2017 28 Aug 2017 Mua EIB 0.753 0.13 4 12.01 13.57 13.19 9/1/2017
40181 25 Aug 2017 28 Aug 2017 Mua EIB 0.753 0.19 28 12.01 14.29 13.73 10/5/2017
40182 25 Aug 2017 28 Aug 2017 Bán FCN 0.58 -0.1 31 20.92 18.83 19.71 10/10/2017
40183 25 Aug 2017 28 Aug 2017 Bán FCN 0.581 -0.13 28 20.92 18.20 19.34 10/5/2017
40184 25 Aug 2017 28 Aug 2017 Bán FCN 0.685 -0.16 19 20.92 17.57 18.63 9/22/2017
40185 25 Aug 2017 28 Aug 2017 Bán FCN 0.694 -0.1 4 20.92 18.83 19.47 9/1/2017
40186 25 Aug 2017 28 Aug 2017 Bán FIT 0.605 -0.22 28 10.80 8.42 9.36 10/5/2017
40187 25 Aug 2017 28 Aug 2017 Bán FIT 0.684 -0.1 22 10.80 9.72 10.06 9/27/2017
40188 25 Aug 2017 28 Aug 2017 Bán FIT 0.695 -0.13 31 10.80 9.40 9.82 10/10/2017
40189 25 Aug 2017 28 Aug 2017 Bán FIT 0.829 -0.22 19 10.80 8.42 8.83 9/22/2017
40190 25 Aug 2017 28 Aug 2017 Bán FIT 0.884 -0.19 28 10.80 8.75 8.99 10/5/2017
40191 25 Aug 2017 28 Aug 2017 Mua FIT 0.552 0.16 13 10.80 12.53 11.75 9/14/2017
40192 25 Aug 2017 28 Aug 2017 Mua FIT 0.578 0.16 31 10.80 12.53 11.80 10/10/2017
40193 25 Aug 2017 28 Aug 2017 Mua FIT 0.592 0.13 22 10.80 12.20 11.63 9/27/2017
40194 25 Aug 2017 28 Aug 2017 Mua FIT 0.604 0.1 31 10.80 11.88 11.45 10/10/2017
40195 25 Aug 2017 28 Aug 2017 Mua FIT 0.612 0.19 16 10.80 12.85 12.06 9/19/2017
40196 25 Aug 2017 28 Aug 2017 Mua FIT 0.656 0.1 16 10.80 11.88 11.51 9/19/2017
40197 25 Aug 2017 28 Aug 2017 Mua FIT 0.684 0.25 31 10.80 13.50 12.65 10/10/2017
40198 25 Aug 2017 28 Aug 2017 Bán FLC 0.692 -0.16 4 7.68 6.45 6.83 9/1/2017
40199 25 Aug 2017 28 Aug 2017 Bán FLC 0.779 -0.16 4 7.68 6.45 6.72 9/1/2017
40200 25 Aug 2017 28 Aug 2017 Mua FLC 0.598 0.1 4 7.68 8.44 8.14 9/1/2017
40201 25 Aug 2017 28 Aug 2017 Mua FLC 0.599 0.1 4 7.68 8.44 8.14 9/1/2017
40202 25 Aug 2017 28 Aug 2017 Mua FLC 0.611 0.1 31 7.68 8.44 8.15 10/10/2017
40203 25 Aug 2017 28 Aug 2017 Mua FLC 0.613 0.16 31 7.68 8.90 8.43 10/10/2017
40204 25 Aug 2017 28 Aug 2017 Mua FLC 0.631 0.22 10 7.68 9.36 8.74 9/11/2017
40205 25 Aug 2017 28 Aug 2017 Mua FLC 0.702 0.16 4 7.68 8.90 8.54 9/1/2017
40206 25 Aug 2017 28 Aug 2017 Mua FLC 0.712 0.25 7 7.68 9.60 9.04 9/6/2017
40207 25 Aug 2017 28 Aug 2017 Bán FPT 0.84 -0.22 25 47.45 37.01 38.68 10/2/2017
40208 25 Aug 2017 28 Aug 2017 Mua FPT 0.6 0.1 16 47.45 52.20 50.30 9/19/2017
40209 25 Aug 2017 28 Aug 2017 Mua FPT 0.658 0.19 31 47.45 56.47 53.38 10/10/2017
40210 25 Aug 2017 28 Aug 2017 Bán GAS 0.597 -0.13 22 61.12 53.17 56.38 9/27/2017
40211 25 Aug 2017 28 Aug 2017 Bán GAS 0.605 -0.1 4 61.12 55.01 57.42 9/1/2017
40212 25 Aug 2017 28 Aug 2017 Bán GAS 0.636 -0.19 16 61.12 49.51 53.73 9/19/2017
40213 25 Aug 2017 28 Aug 2017 Bán GAS 0.651 -0.13 31 61.12 53.17 55.95 10/10/2017
40214 25 Aug 2017 28 Aug 2017 Bán GAS 0.652 -0.22 16 61.12 47.67 52.35 9/19/2017
40215 25 Aug 2017 28 Aug 2017 Bán GAS 0.656 -0.19 25 61.12 49.51 53.50 10/2/2017
40216 25 Aug 2017 28 Aug 2017 Bán GAS 0.659 -0.19 25 61.12 49.51 53.47 10/2/2017
40217 25 Aug 2017 28 Aug 2017 Bán GAS 0.66 -0.25 25 61.12 45.84 51.04 10/2/2017
40218 25 Aug 2017 28 Aug 2017 Bán GAS 0.699 -0.25 25 61.12 45.84 50.44 10/2/2017
40219 25 Aug 2017 28 Aug 2017 Bán GAS 0.883 -0.22 7 61.12 47.67 49.25 9/6/2017
40220 25 Aug 2017 28 Aug 2017 Mua GAS 0.616 0.13 22 61.12 69.07 66.01 9/27/2017
40221 25 Aug 2017 28 Aug 2017 Mua GAS 0.637 0.13 13 61.12 69.07 66.18 9/14/2017
40222 25 Aug 2017 28 Aug 2017 Mua GAS 0.686 0.19 22 61.12 72.73 69.09 9/27/2017
40223 25 Aug 2017 28 Aug 2017 Mua GAS 0.697 0.22 31 61.12 74.57 70.49 10/10/2017
40224 25 Aug 2017 28 Aug 2017 Mua GAS 0.71 0.25 22 61.12 76.40 71.97 9/27/2017
40225 25 Aug 2017 28 Aug 2017 Bán HAG 0.63 -0.19 31 8.48 6.87 7.46 10/10/2017
40226 25 Aug 2017 28 Aug 2017 Bán HAG 0.737 -0.25 28 8.48 6.36 6.92 10/5/2017
40227 25 Aug 2017 28 Aug 2017 Bán HAG 0.759 -0.25 28 8.48 6.36 6.87 10/5/2017
40228 25 Aug 2017 28 Aug 2017 Bán HAG 0.802 -0.25 13 8.48 6.36 6.78 9/14/2017
40229 24 Aug 2017 25 Aug 2017 Bán HAT 0.644 -0.25 16 34.18 25.64 28.68 9/18/2017
40230 24 Aug 2017 25 Aug 2017 Bán HAT 0.681 -0.19 10 34.18 27.69 29.76 9/8/2017
40231 24 Aug 2017 25 Aug 2017 Mua HAT 0.649 0.13 16 34.18 38.62 37.06 9/18/2017
40232 24 Aug 2017 25 Aug 2017 Mua HAT 0.684 0.25 22 34.18 42.73 40.02 9/26/2017
40233 25 Aug 2017 28 Aug 2017 Bán HAX 0.617 -0.13 16 38.10 33.15 35.04 9/19/2017
40234 25 Aug 2017 28 Aug 2017 Bán HAX 0.636 -0.13 28 38.10 33.15 34.95 10/5/2017
40235 25 Aug 2017 28 Aug 2017 Bán HAX 0.66 -0.19 31 38.10 30.86 33.32 10/10/2017
40236 25 Aug 2017 28 Aug 2017 Bán HAX 0.679 -0.19 22 38.10 30.86 33.18 9/27/2017
40237 25 Aug 2017 28 Aug 2017 Bán HAX 0.686 -0.19 13 38.10 30.86 33.13 9/14/2017
40238 25 Aug 2017 28 Aug 2017 Bán HAX 0.71 -0.25 25 38.10 28.58 31.34 10/2/2017
40239 25 Aug 2017 28 Aug 2017 Bán HAX 0.75 -0.25 10 38.10 28.58 30.96 9/11/2017
40240 25 Aug 2017 28 Aug 2017 Mua HAX 0.618 0.16 4 38.10 44.20 41.87 9/1/2017
40241 25 Aug 2017 28 Aug 2017 Bán HBC 0.606 -0.1 22 53.68 48.31 50.43 9/27/2017
40242 25 Aug 2017 28 Aug 2017 Bán HBC 0.622 -0.13 31 53.68 46.70 49.34 10/10/2017
40243 25 Aug 2017 28 Aug 2017 Bán HBC 0.651 -0.19 31 53.68 43.48 47.04 10/10/2017
40244 25 Aug 2017 28 Aug 2017 Bán HBC 0.656 -0.25 31 53.68 40.26 44.88 10/10/2017
40245 25 Aug 2017 28 Aug 2017 Bán HCM 0.643 -0.19 31 38.39 31.10 33.70 10/10/2017
40246 25 Aug 2017 28 Aug 2017 Bán HCM 0.656 -0.13 31 38.39 33.40 35.12 10/10/2017
40247 25 Aug 2017 28 Aug 2017 Bán HCM 0.673 -0.16 22 38.39 32.25 34.26 9/27/2017
40248 25 Aug 2017 28 Aug 2017 Bán HCM 0.705 -0.25 31 38.39 28.79 31.62 10/10/2017
40249 25 Aug 2017 28 Aug 2017 Bán HCM 0.767 -0.22 22 38.39 29.94 31.91 9/27/2017
40250 25 Aug 2017 28 Aug 2017 Mua HCM 0.604 0.22 25 38.39 46.84 43.49 10/2/2017
40251 25 Aug 2017 28 Aug 2017 Mua HCM 0.615 0.1 28 38.39 42.23 40.75 10/5/2017
40252 25 Aug 2017 28 Aug 2017 Mua HCM 0.615 0.16 13 38.39 44.53 42.17 9/14/2017
40253 25 Aug 2017 28 Aug 2017 Mua HCM 0.622 0.16 31 38.39 44.53 42.21 10/10/2017
40254 25 Aug 2017 28 Aug 2017 Mua HDC 0.755 0.16 4 17.38 20.16 19.48 9/1/2017
40255 25 Aug 2017 28 Aug 2017 Mua HDC 0.823 0.16 4 17.38 20.16 19.67 9/1/2017
40256 25 Aug 2017 28 Aug 2017 Bán HHS 0.605 -0.1 10 4.43 3.99 4.16 9/11/2017
40257 25 Aug 2017 28 Aug 2017 Bán HHS 0.624 -0.19 16 4.43 3.59 3.90 9/19/2017
40258 25 Aug 2017 28 Aug 2017 Bán HHS 0.625 -0.1 28 4.43 3.99 4.15 10/5/2017
40259 25 Aug 2017 28 Aug 2017 Bán HHS 0.627 -0.25 31 4.43 3.32 3.73 10/10/2017
40260 25 Aug 2017 28 Aug 2017 Bán HHS 0.636 -0.19 31 4.43 3.59 3.89 10/10/2017
40261 25 Aug 2017 28 Aug 2017 Bán HHS 0.649 -0.1 4 4.43 3.99 4.14 9/1/2017
40262 25 Aug 2017 28 Aug 2017 Bán HHS 0.652 -0.1 13 4.43 3.99 4.14 9/14/2017
40263 25 Aug 2017 28 Aug 2017 Bán HHS 0.679 -0.25 28 4.43 3.32 3.68 10/5/2017
40264 25 Aug 2017 28 Aug 2017 Bán HHS 0.706 -0.25 22 4.43 3.32 3.65 9/27/2017
40265 25 Aug 2017 28 Aug 2017 Bán HHS 0.752 -0.16 10 4.43 3.72 3.90 9/11/2017
40266 25 Aug 2017 28 Aug 2017 Bán HHS 0.771 -0.22 7 4.43 3.45 3.68 9/6/2017
40267 25 Aug 2017 28 Aug 2017 Bán HHS 0.78 -0.25 19 4.43 3.32 3.56 9/22/2017
40268 25 Aug 2017 28 Aug 2017 Mua HHS 0.66 0.25 28 4.43 5.54 5.16 10/5/2017
40269 25 Aug 2017 28 Aug 2017 Mua HHS 0.8 0.16 4 4.43 5.14 4.99 9/1/2017
40270 25 Aug 2017 28 Aug 2017 Bán HNG 0.649 -0.25 31 9.37 7.03 7.85 10/10/2017
40271 25 Aug 2017 28 Aug 2017 Bán HNG 0.654 -0.13 16 9.37 8.15 8.57 9/19/2017
40272 25 Aug 2017 28 Aug 2017 Bán HNG 0.686 -0.19 16 9.37 7.59 8.15 9/19/2017
40273 25 Aug 2017 28 Aug 2017 Bán HNG 0.744 -0.25 31 9.37 7.03 7.63 10/10/2017
40274 25 Aug 2017 28 Aug 2017 Bán HNG 0.776 -0.19 16 9.37 7.59 7.99 9/19/2017
40275 25 Aug 2017 28 Aug 2017 Bán HNG 0.889 -0.25 16 9.37 7.03 7.29 9/19/2017
40276 25 Aug 2017 28 Aug 2017 Mua HNG 0.655 0.19 19 9.37 11.15 10.53 9/22/2017
40277 25 Aug 2017 28 Aug 2017 Mua HNG 0.682 0.19 4 9.37 11.15 10.58 9/1/2017
40278 25 Aug 2017 28 Aug 2017 Mua HNG 0.701 0.25 16 9.37 11.71 11.01 9/19/2017
40279 25 Aug 2017 28 Aug 2017 Mua HNG 0.715 0.25 19 9.37 11.71 11.04 9/22/2017
40280 25 Aug 2017 28 Aug 2017 Mua HPG 0.639 0.16 16 33.49 38.85 36.91 9/19/2017
40281 25 Aug 2017 28 Aug 2017 Mua HPG 0.68 0.13 7 33.49 37.84 36.45 9/6/2017
40282 25 Aug 2017 28 Aug 2017 Mua HPG 0.688 0.25 22 33.49 41.86 39.25 9/27/2017
40283 25 Aug 2017 28 Aug 2017 Bán HQC 0.617 -0.13 13 3.26 2.83 2.99 9/14/2017
40284 25 Aug 2017 28 Aug 2017 Bán HQC 0.63 -0.19 22 3.26 2.64 2.87 9/27/2017
40285 25 Aug 2017 28 Aug 2017 Bán HQC 0.651 -0.25 16 3.26 2.44 2.73 9/19/2017
40286 25 Aug 2017 28 Aug 2017 Bán HSG 0.601 -0.19 16 28.78 23.31 25.49 9/19/2017
40287 25 Aug 2017 28 Aug 2017 Bán HSG 0.611 -0.19 28 28.78 23.31 25.44 10/5/2017
40288 25 Aug 2017 28 Aug 2017 Bán HSG 0.691 -0.19 19 28.78 23.31 25.00 9/22/2017
40289 25 Aug 2017 28 Aug 2017 Bán HSG 0.695 -0.25 25 28.78 21.59 23.78 10/2/2017
40290 25 Aug 2017 28 Aug 2017 Bán HSG 0.794 -0.25 19 28.78 21.59 23.07 9/22/2017
40291 25 Aug 2017 28 Aug 2017 Mua HSG 0.686 0.25 7 28.78 35.98 33.72 9/6/2017
40292 25 Aug 2017 28 Aug 2017 Bán HT1 0.671 -0.13 4 16.67 14.50 15.22 9/1/2017
40293 25 Aug 2017 28 Aug 2017 Bán HT1 0.891 -0.25 13 16.67 12.50 12.96 9/14/2017
40294 25 Aug 2017 28 Aug 2017 Mua HT1 0.607 0.16 13 16.67 19.34 18.29 9/14/2017
40295 25 Aug 2017 28 Aug 2017 Mua HT1 0.623 0.13 4 16.67 18.84 18.02 9/1/2017
40296 25 Aug 2017 28 Aug 2017 Mua HT1 0.668 0.22 16 16.67 20.34 19.12 9/19/2017
40297 25 Aug 2017 28 Aug 2017 Mua HT1 0.694 0.19 4 16.67 19.84 18.87 9/1/2017
40298 25 Aug 2017 28 Aug 2017 Mua HT1 0.8 0.16 4 16.67 19.34 18.80 9/1/2017
40299 25 Aug 2017 28 Aug 2017 Bán HUT 0.616 -0.19 19 11.60 9.40 10.24 9/22/2017
40300 25 Aug 2017 28 Aug 2017 Bán HUT 0.639 -0.19 13 11.60 9.40 10.19 9/14/2017
40301 25 Aug 2017 28 Aug 2017 Bán HUT 0.673 -0.25 19 11.60 8.70 9.65 9/22/2017
40302 25 Aug 2017 28 Aug 2017 Bán HVG 0.602 -0.13 28 6.26 5.45 5.77 10/5/2017
40303 25 Aug 2017 28 Aug 2017 Bán HVG 0.615 -0.19 25 6.26 5.07 5.53 10/2/2017
40304 25 Aug 2017 28 Aug 2017 Bán HVG 0.661 -0.25 28 6.26 4.70 5.23 10/5/2017
40305 25 Aug 2017 28 Aug 2017 Bán HVG 0.665 -0.19 16 6.26 5.07 5.47 9/19/2017
40306 25 Aug 2017 28 Aug 2017 Bán HVG 0.822 -0.25 16 6.26 4.70 4.97 9/19/2017
40307 25 Aug 2017 28 Aug 2017 Mua HVG 0.655 0.25 19 6.26 7.83 7.29 9/22/2017
40308 25 Aug 2017 28 Aug 2017 Bán IJC 0.602 -0.13 22 11.19 9.74 10.31 9/27/2017
40309 25 Aug 2017 28 Aug 2017 Bán IJC 0.614 -0.13 13 11.19 9.74 10.30 9/14/2017
40310 25 Aug 2017 28 Aug 2017 Bán IJC 0.658 -0.19 22 11.19 9.06 9.79 9/27/2017
40311 25 Aug 2017 28 Aug 2017 Bán IJC 0.692 -0.25 22 11.19 8.39 9.25 9/27/2017
40312 25 Aug 2017 28 Aug 2017 Bán IJC 0.703 -0.19 22 11.19 9.06 9.70 9/27/2017
40313 25 Aug 2017 28 Aug 2017 Bán IJC 0.761 -0.25 22 11.19 8.39 9.06 9/27/2017
40314 25 Aug 2017 28 Aug 2017 Bán IJC 0.781 -0.25 10 11.19 8.39 9.01 9/11/2017
40315 25 Aug 2017 28 Aug 2017 Bán IJC 0.881 -0.13 4 11.19 9.74 9.91 9/1/2017
40316 25 Aug 2017 28 Aug 2017 Mua IJC 0.591 0.13 22 11.19 12.64 12.05 9/27/2017
40317 25 Aug 2017 28 Aug 2017 Mua IJC 0.594 0.19 31 11.19 13.32 12.45 10/10/2017
40318 25 Aug 2017 28 Aug 2017 Mua IJC 0.599 0.1 31 11.19 12.31 11.86 10/10/2017
40319 25 Aug 2017 28 Aug 2017 Mua IJC 0.615 0.19 22 11.19 13.32 12.50 9/27/2017
40320 25 Aug 2017 28 Aug 2017 Mua IJC 0.637 0.25 25 11.19 13.99 12.97 10/2/2017
40321 25 Aug 2017 28 Aug 2017 Mua IJC 0.645 0.25 16 11.19 13.99 12.99 9/19/2017
40322 25 Aug 2017 28 Aug 2017 Mua IJC 0.675 0.19 13 11.19 13.32 12.63 9/14/2017
40323 25 Aug 2017 28 Aug 2017 Mua IJC 0.78 0.25 7 11.19 13.99 13.37 9/6/2017
40324 25 Aug 2017 28 Aug 2017 Bán ITA 0.644 -0.25 16 4.03 3.02 3.38 9/19/2017
40325 25 Aug 2017 28 Aug 2017 Bán ITA 0.783 -0.25 25 4.03 3.02 3.24 10/2/2017
40326 25 Aug 2017 28 Aug 2017 Bán ITA 0.786 -0.22 7 4.03 3.14 3.33 9/6/2017
40327 25 Aug 2017 28 Aug 2017 Mua KBC 0.681 0.19 4 14.68 17.47 16.58 9/1/2017
40328 25 Aug 2017 28 Aug 2017 Bán KDC 0.641 -0.16 16 40.96 34.41 36.76 9/19/2017
40329 25 Aug 2017 28 Aug 2017 Bán KDC 0.709 -0.1 7 40.96 36.86 38.06 9/6/2017
40330 25 Aug 2017 28 Aug 2017 Bán KDC 0.71 -0.25 31 40.96 30.72 33.69 10/10/2017
40331 25 Aug 2017 28 Aug 2017 Bán KDC 0.714 -0.13 7 40.96 35.64 37.16 9/6/2017
40332 25 Aug 2017 28 Aug 2017 Bán KDC 0.78 -0.22 22 40.96 31.95 33.93 9/27/2017
40333 25 Aug 2017 28 Aug 2017 Bán KHP 0.671 -0.13 22 10.20 8.87 9.31 9/27/2017
40334 25 Aug 2017 28 Aug 2017 Bán KHP 0.691 -0.13 31 10.20 8.87 9.28 10/10/2017
40335 25 Aug 2017 28 Aug 2017 Bán KHP 0.744 -0.1 13 10.20 9.18 9.44 9/14/2017
40336 25 Aug 2017 28 Aug 2017 Bán KHP 0.76 -0.25 22 10.20 7.65 8.26 9/27/2017
40337 25 Aug 2017 28 Aug 2017 Bán KHP 0.791 -0.25 31 10.20 7.65 8.18 10/10/2017
40338 25 Aug 2017 28 Aug 2017 Bán KHP 0.82 -0.19 19 10.20 8.26 8.61 9/22/2017
40339 25 Aug 2017 28 Aug 2017 Bán KHP 0.874 -0.19 28 10.20 8.26 8.51 10/5/2017
40340 25 Aug 2017 28 Aug 2017 Mua KHP 0.644 0.19 10 10.20 12.14 11.45 9/11/2017
40341 25 Aug 2017 28 Aug 2017 Mua KHP 0.725 0.25 10 10.20 12.75 12.05 9/11/2017
40342 25 Aug 2017 28 Aug 2017 Bán KKC 0.622 -0.19 13 13.72 11.11 12.10 9/14/2017
40343 25 Aug 2017 28 Aug 2017 Bán KKC 0.631 -0.19 13 13.72 11.11 12.08 9/14/2017
40344 25 Aug 2017 28 Aug 2017 Bán KKC 0.676 -0.13 4 13.72 11.94 12.51 9/1/2017
40345 25 Aug 2017 28 Aug 2017 Bán KKC 0.713 -0.25 31 13.72 10.29 11.27 10/10/2017
40346 25 Aug 2017 28 Aug 2017 Mua KKC 0.655 0.1 25 13.72 15.09 14.62 10/2/2017
40347 25 Aug 2017 28 Aug 2017 Mua KKC 0.658 0.1 13 13.72 15.09 14.62 9/14/2017
40348 25 Aug 2017 28 Aug 2017 Mua KKC 0.664 0.16 28 13.72 15.92 15.18 10/5/2017
40349 25 Aug 2017 28 Aug 2017 Mua KKC 0.671 0.22 28 13.72 16.74 15.75 10/5/2017
40350 25 Aug 2017 28 Aug 2017 Mua KKC 0.68 0.25 16 13.72 17.15 16.05 9/19/2017
40351 25 Aug 2017 28 Aug 2017 Mua KKC 0.692 0.16 13 13.72 15.92 15.24 9/14/2017
40352 25 Aug 2017 28 Aug 2017 Mua KKC 0.695 0.13 4 13.72 15.50 14.96 9/1/2017
40353 25 Aug 2017 28 Aug 2017 Mua KLF 0.556 0.19 22 3.44 4.09 3.80 9/27/2017
40354 25 Aug 2017 28 Aug 2017 Mua KLF 0.58 0.22 31 3.44 4.20 3.88 10/10/2017
40355 25 Aug 2017 28 Aug 2017 Mua KLF 0.596 0.13 31 3.44 3.89 3.71 10/10/2017
40356 25 Aug 2017 28 Aug 2017 Mua KLF 0.617 0.25 22 3.44 4.30 3.97 9/27/2017
40357 25 Aug 2017 28 Aug 2017 Mua KLF 0.629 0.19 31 3.44 4.09 3.85 10/10/2017
40358 25 Aug 2017 28 Aug 2017 Mua KLF 0.649 0.25 31 3.44 4.30 4.00 10/10/2017
40359 25 Aug 2017 28 Aug 2017 Bán KMR 0.597 -0.16 16 4.32 3.63 3.91 9/19/2017
40360 25 Aug 2017 28 Aug 2017 Bán KMR 0.607 -0.25 31 4.32 3.24 3.67 10/10/2017
40361 25 Aug 2017 28 Aug 2017 Bán KMR 0.612 -0.19 16 4.32 3.50 3.82 9/19/2017
40362 25 Aug 2017 28 Aug 2017 Bán KMR 0.664 -0.22 22 4.32 3.37 3.69 9/27/2017
40363 25 Aug 2017 28 Aug 2017 Bán KMR 0.676 -0.16 4 4.32 3.63 3.85 9/1/2017
40364 25 Aug 2017 28 Aug 2017 Bán KMR 0.687 -0.25 22 4.32 3.24 3.58 9/27/2017
40365 25 Aug 2017 28 Aug 2017 Bán KMR 0.733 -0.25 13 4.32 3.24 3.53 9/14/2017
40366 25 Aug 2017 28 Aug 2017 Mua KMR 0.607 0.19 31 4.32 5.14 4.82 10/10/2017
40367 25 Aug 2017 28 Aug 2017 Mua KMR 0.613 0.13 28 4.32 4.88 4.67 10/5/2017
40368 25 Aug 2017 28 Aug 2017 Mua KMR 0.619 0.25 31 4.32 5.40 4.99 10/10/2017
40369 25 Aug 2017 28 Aug 2017 Mua KSB 0.663 0.19 13 49.05 58.37 55.23 9/14/2017
40370 25 Aug 2017 28 Aug 2017 Mua KSB 0.767 0.25 10 49.05 61.31 58.45 9/11/2017
40371 25 Aug 2017 28 Aug 2017 Bán LAS 0.652 -0.1 13 15.58 14.02 14.56 9/14/2017
40372 25 Aug 2017 28 Aug 2017 Bán LAS 0.888 -0.22 22 15.58 12.15 12.54 9/27/2017
40373 25 Aug 2017 28 Aug 2017 Bán LAS 0.913 -0.22 31 15.58 12.15 12.45 10/10/2017
40374 25 Aug 2017 28 Aug 2017 Mua LAS 0.752 0.22 16 15.58 19.01 18.16 9/19/2017
40375 25 Aug 2017 28 Aug 2017 Mua LAS 0.763 0.25 4 15.58 19.48 18.55 9/1/2017
40376 25 Aug 2017 28 Aug 2017 Mua LAS 0.772 0.19 4 15.58 18.54 17.87 9/1/2017
40377 25 Aug 2017 28 Aug 2017 Mua LAS 0.775 0.19 7 15.58 18.54 17.87 9/6/2017
40378 25 Aug 2017 28 Aug 2017 Bán LCG 0.612 -0.16 7 10.57 8.88 9.53 9/6/2017
40379 25 Aug 2017 28 Aug 2017 Bán LCG 0.615 -0.19 31 10.57 8.56 9.33 10/10/2017
40380 25 Aug 2017 28 Aug 2017 Bán LCG 0.633 -0.25 28 10.57 7.93 8.90 10/5/2017
40381 25 Aug 2017 28 Aug 2017 Bán LCG 0.641 -0.19 19 10.57 8.56 9.28 9/22/2017
40382 25 Aug 2017 28 Aug 2017 Bán LCG 0.648 -0.19 28 10.57 8.56 9.27 10/5/2017
40383 25 Aug 2017 28 Aug 2017 Bán LCG 0.676 -0.19 19 10.57 8.56 9.21 9/22/2017
40384 25 Aug 2017 28 Aug 2017 Bán LCG 0.687 -0.25 22 10.57 7.93 8.75 9/27/2017
40385 25 Aug 2017 28 Aug 2017 Bán LCG 0.716 -0.25 31 10.57 7.93 8.68 10/10/2017
40386 25 Aug 2017 28 Aug 2017 Bán LCG 0.721 -0.25 19 10.57 7.93 8.66 9/22/2017
40387 25 Aug 2017 28 Aug 2017 Mua LCG 0.692 0.22 7 10.57 12.90 12.18 9/6/2017
40388 25 Aug 2017 28 Aug 2017 Mua LCG 0.773 0.16 4 10.57 12.26 11.88 9/1/2017
40389 25 Aug 2017 28 Aug 2017 Mua LCG 0.8 0.16 4 10.57 12.26 11.92 9/1/2017
40390 25 Aug 2017 28 Aug 2017 Bán LDG 0.646 -0.19 22 15.11 12.24 13.26 9/27/2017
40391 25 Aug 2017 28 Aug 2017 Bán LDG 0.653 -0.13 4 15.11 13.15 13.83 9/1/2017
40392 25 Aug 2017 28 Aug 2017 Bán LDG 0.683 -0.16 31 15.11 12.69 13.46 10/10/2017
40393 25 Aug 2017 28 Aug 2017 Bán LDG 0.684 -0.19 13 15.11 12.24 13.15 9/14/2017
40394 25 Aug 2017 28 Aug 2017 Bán LDG 0.719 -0.19 13 15.11 12.24 13.05 9/14/2017
40395 25 Aug 2017 28 Aug 2017 Bán LDG 0.737 -0.13 4 15.11 13.15 13.66 9/1/2017
40396 25 Aug 2017 28 Aug 2017 Bán LDG 0.764 -0.25 19 15.11 11.33 12.22 9/22/2017
40397 25 Aug 2017 28 Aug 2017 Mua LDG 0.581 0.25 28 15.11 18.89 17.30 10/5/2017
40398 25 Aug 2017 28 Aug 2017 Mua LDG 0.603 0.25 19 15.11 18.89 17.39 9/22/2017
40399 25 Aug 2017 28 Aug 2017 Mua LDG 0.623 0.1 22 15.11 16.62 16.05 9/27/2017
40400 25 Aug 2017 28 Aug 2017 Mua LDG 0.755 0.19 4 15.11 17.98 17.28 9/1/2017
40401 25 Aug 2017 28 Aug 2017 Bán LSS 0.611 -0.1 31 12.99 11.69 12.20 10/10/2017
40402 25 Aug 2017 28 Aug 2017 Bán LSS 0.649 -0.1 13 12.99 11.69 12.15 9/14/2017
40403 25 Aug 2017 28 Aug 2017 Bán LSS 0.685 -0.1 25 12.99 11.69 12.10 10/2/2017
40404 25 Aug 2017 28 Aug 2017 Bán LSS 0.708 -0.16 19 12.99 10.91 11.52 9/22/2017
40405 25 Aug 2017 28 Aug 2017 Bán LSS 0.729 -0.16 31 12.99 10.91 11.47 10/10/2017
40406 25 Aug 2017 28 Aug 2017 Bán LSS 0.861 -0.25 25 12.99 9.74 10.19 10/2/2017
40407 25 Aug 2017 28 Aug 2017 Bán MBB 0.893 -0.16 19 22.39 18.81 19.19 9/22/2017
40408 25 Aug 2017 28 Aug 2017 Mua MBB 0.666 0.1 22 22.39 24.63 23.88 9/27/2017
40409 25 Aug 2017 28 Aug 2017 Mua MBB 0.725 0.1 13 22.39 24.63 24.01 9/14/2017
40410 25 Aug 2017 28 Aug 2017 Mua MBB 0.826 0.25 28 22.39 27.99 27.01 10/5/2017
40411 25 Aug 2017 28 Aug 2017 Bán MSN 0.698 -0.16 28 45.62 38.32 40.53 10/5/2017
40412 25 Aug 2017 28 Aug 2017 Bán MSN 0.714 -0.16 16 45.62 38.32 40.41 9/19/2017
40413 25 Aug 2017 28 Aug 2017 Mua MSN 0.611 0.13 22 45.62 51.55 49.24 9/27/2017
40414 25 Aug 2017 28 Aug 2017 Bán MWG 0.612 -0.1 31 105.22 94.70 98.78 10/10/2017
40415 25 Aug 2017 28 Aug 2017 Bán MWG 0.722 -0.22 31 105.22 82.07 88.51 10/10/2017
40416 25 Aug 2017 28 Aug 2017 Bán MWG 0.813 -0.22 22 105.22 82.07 86.40 9/27/2017
40417 25 Aug 2017 28 Aug 2017 Bán MWG 0.853 -0.16 16 105.22 88.38 90.86 9/19/2017
40418 25 Aug 2017 28 Aug 2017 Mua MWG 0.753 0.1 4 105.22 115.74 113.14 9/1/2017
40419 25 Aug 2017 28 Aug 2017 Bán NKG 0.611 -0.16 31 31.00 26.04 27.97 10/10/2017
40420 25 Aug 2017 28 Aug 2017 Bán NKG 0.624 -0.1 16 31.00 27.90 29.07 9/19/2017
40421 25 Aug 2017 28 Aug 2017 Bán NKG 0.641 -0.1 25 31.00 27.90 29.01 10/2/2017
40422 25 Aug 2017 28 Aug 2017 Bán NKG 0.65 -0.16 22 31.00 26.04 27.78 9/27/2017
40423 25 Aug 2017 28 Aug 2017 Bán NKG 0.67 -0.1 4 31.00 27.90 28.92 9/1/2017
40424 25 Aug 2017 28 Aug 2017 Bán NKG 0.683 -0.22 25 31.00 24.18 26.34 10/2/2017
40425 25 Aug 2017 28 Aug 2017 Bán NKG 0.723 -0.16 4 31.00 26.04 27.41 9/1/2017
40426 25 Aug 2017 28 Aug 2017 Bán NKG 0.836 -0.25 7 31.00 23.25 24.52 9/6/2017
40427 25 Aug 2017 28 Aug 2017 Bán NTP 0.819 -0.16 10 64.80 54.43 56.31 9/11/2017
40428 25 Aug 2017 28 Aug 2017 Mua NTP 0.611 0.19 16 64.80 77.11 72.32 9/19/2017
40429 25 Aug 2017 28 Aug 2017 Bán OGC 0.67 -0.19 7 2.60 2.11 2.27 9/6/2017
40430 25 Aug 2017 28 Aug 2017 Mua OGC 0.601 0.13 31 2.60 2.94 2.81 10/10/2017
40431 25 Aug 2017 28 Aug 2017 Mua OGC 0.607 0.13 31 2.60 2.94 2.81 10/10/2017
40432 25 Aug 2017 28 Aug 2017 Mua OGC 0.609 0.13 22 2.60 2.94 2.81 9/27/2017
40433 25 Aug 2017 28 Aug 2017 Mua OGC 0.626 0.16 13 2.60 3.02 2.86 9/14/2017
40434 25 Aug 2017 28 Aug 2017 Mua OGC 0.63 0.1 7 2.60 2.86 2.77 9/6/2017
40435 25 Aug 2017 28 Aug 2017 Mua OGC 0.634 0.19 31 2.60 3.10 2.92 10/10/2017
40436 25 Aug 2017 28 Aug 2017 Mua OGC 0.659 0.25 31 2.60 3.25 3.03 10/10/2017
40437 25 Aug 2017 28 Aug 2017 Mua OGC 0.682 0.25 31 2.60 3.25 3.05 10/10/2017
40438 25 Aug 2017 28 Aug 2017 Mua OGC 0.888 0.16 4 2.60 3.02 2.97 9/1/2017
40439 25 Aug 2017 28 Aug 2017 Mua PC1 0.577 0.1 31 35.79 39.37 37.86 10/10/2017
40440 25 Aug 2017 28 Aug 2017 Mua PC1 0.775 0.16 19 35.79 41.52 40.23 9/22/2017
40441 25 Aug 2017 28 Aug 2017 Mua PC1 0.798 0.1 19 35.79 39.37 38.65 9/22/2017
40442 25 Aug 2017 28 Aug 2017 Mua PC1 0.855 0.1 19 35.79 39.37 38.85 9/22/2017
40443 25 Aug 2017 28 Aug 2017 Bán PET 0.612 -0.25 31 10.22 7.67 8.66 10/10/2017
40444 25 Aug 2017 28 Aug 2017 Bán PET 0.613 -0.13 25 10.22 8.89 9.41 10/2/2017
40445 25 Aug 2017 28 Aug 2017 Bán PET 0.624 -0.1 4 10.22 9.20 9.58 9/1/2017
40446 25 Aug 2017 28 Aug 2017 Bán PET 0.634 -0.19 22 10.22 8.28 8.99 9/27/2017
40447 25 Aug 2017 28 Aug 2017 Bán PET 0.646 -0.13 16 10.22 8.89 9.36 9/19/2017
40448 25 Aug 2017 28 Aug 2017 Bán PET 0.678 -0.19 31 10.22 8.28 8.90 10/10/2017
40449 25 Aug 2017 28 Aug 2017 Bán PET 0.69 -0.1 4 10.22 9.20 9.51 9/1/2017
40450 25 Aug 2017 28 Aug 2017 Bán PET 0.71 -0.19 25 10.22 8.28 8.84 10/2/2017
40451 25 Aug 2017 28 Aug 2017 Bán PET 0.739 -0.22 13 10.22 7.97 8.56 9/14/2017
40452 25 Aug 2017 28 Aug 2017 Bán PET 0.758 -0.25 22 10.22 7.67 8.28 9/27/2017
40453 25 Aug 2017 28 Aug 2017 Bán PET 0.814 -0.19 16 10.22 8.28 8.64 9/19/2017
40454 25 Aug 2017 28 Aug 2017 Bán PET 0.87 -0.25 22 10.22 7.67 8.00 9/27/2017
40455 25 Aug 2017 28 Aug 2017 Mua PET 0.658 0.13 31 10.22 11.55 11.09 10/10/2017
40456 25 Aug 2017 28 Aug 2017 Mua PET 0.694 0.13 22 10.22 11.55 11.14 9/27/2017
40457 25 Aug 2017 28 Aug 2017 Mua PET 0.705 0.19 19 10.22 12.16 11.59 9/22/2017
40458 25 Aug 2017 28 Aug 2017 Mua PET 0.716 0.25 22 10.22 12.78 12.05 9/27/2017
40459 25 Aug 2017 28 Aug 2017 Bán PHR 0.596 -0.1 7 39.76 35.78 37.39 9/6/2017
40460 25 Aug 2017 28 Aug 2017 Bán PHR 0.67 -0.13 16 39.76 34.59 36.30 9/19/2017
40461 25 Aug 2017 28 Aug 2017 Bán PHR 0.778 -0.13 7 39.76 34.59 35.74 9/6/2017
40462 25 Aug 2017 28 Aug 2017 Mua PHR 0.665 0.19 22 39.76 47.31 44.78 9/27/2017
40463 25 Aug 2017 28 Aug 2017 Mua PHR 0.706 0.13 31 39.76 44.93 43.41 10/10/2017
40464 25 Aug 2017 28 Aug 2017 Mua PHR 0.713 0.13 16 39.76 44.93 43.45 9/19/2017
40465 25 Aug 2017 28 Aug 2017 Mua PHR 0.76 0.19 19 39.76 47.31 45.50 9/22/2017
40466 25 Aug 2017 28 Aug 2017 Mua PLX 0.932 0.1 7 67.16 73.88 73.42 9/6/2017
40467 25 Aug 2017 28 Aug 2017 Mua PLX 0.936 0.1 19 67.16 73.88 73.45 9/22/2017
40468 25 Aug 2017 28 Aug 2017 Bán PNJ 0.602 -0.1 16 104.10 93.69 97.83 9/19/2017
40469 25 Aug 2017 28 Aug 2017 Mua PNJ 0.614 0.1 16 104.10 114.51 110.49 9/19/2017
40470 25 Aug 2017 28 Aug 2017 Bán PTB 0.688 -0.1 22 129.54 116.59 120.63 9/27/2017
40471 25 Aug 2017 28 Aug 2017 Bán PTB 0.886 -0.16 13 129.54 108.81 111.18 9/14/2017
40472 25 Aug 2017 28 Aug 2017 Mua PTB 0.611 0.16 25 129.54 150.27 142.20 10/2/2017
40473 25 Aug 2017 28 Aug 2017 Mua PTB 0.649 0.22 28 129.54 158.04 148.04 10/5/2017
40474 25 Aug 2017 28 Aug 2017 Mua PTB 0.732 0.25 19 129.54 161.93 153.25 9/22/2017
40475 25 Aug 2017 28 Aug 2017 Bán PVB 0.715 -0.25 7 12.66 9.50 10.40 9/6/2017
40476 25 Aug 2017 28 Aug 2017 Bán PVB 0.755 -0.19 4 12.66 10.25 10.84 9/1/2017
40477 25 Aug 2017 28 Aug 2017 Bán PVB 0.767 -0.19 4 12.66 10.25 10.82 9/1/2017
40478 25 Aug 2017 28 Aug 2017 Bán PVB 0.787 -0.13 4 12.66 11.01 11.36 9/1/2017
40479 25 Aug 2017 28 Aug 2017 Bán PVB 0.822 -0.13 4 12.66 11.01 11.31 9/1/2017
40480 25 Aug 2017 28 Aug 2017 Mua PVB 0.631 0.25 16 12.66 15.83 14.66 9/19/2017
40481 25 Aug 2017 28 Aug 2017 Mua PVB 0.64 0.13 4 12.66 14.31 13.71 9/1/2017
40482 25 Aug 2017 28 Aug 2017 Mua PVB 0.66 0.19 10 12.66 15.07 14.25 9/11/2017
40483 25 Aug 2017 28 Aug 2017 Mua PVB 0.665 0.19 19 12.66 15.07 14.26 9/22/2017
40484 25 Aug 2017 28 Aug 2017 Mua PVB 0.735 0.13 31 12.66 14.31 13.87 10/10/2017
40485 25 Aug 2017 28 Aug 2017 Bán PVD 0.596 -0.13 13 14.46 12.58 13.34 9/14/2017
40486 25 Aug 2017 28 Aug 2017 Bán PVD 0.62 -0.1 4 14.46 13.01 13.56 9/1/2017
40487 25 Aug 2017 28 Aug 2017 Bán PVD 0.635 -0.16 28 14.46 12.15 12.99 10/5/2017
40488 25 Aug 2017 28 Aug 2017 Bán PVD 0.64 -0.13 25 14.46 12.58 13.26 10/2/2017
40489 25 Aug 2017 28 Aug 2017 Bán PVD 0.643 -0.25 19 14.46 10.85 12.14 9/22/2017
40490 25 Aug 2017 28 Aug 2017 Bán PVD 0.643 -0.13 19 14.46 12.58 13.25 9/22/2017
40491 25 Aug 2017 28 Aug 2017 Bán PVD 0.661 -0.19 19 14.46 11.71 12.64 9/22/2017
40492 25 Aug 2017 28 Aug 2017 Bán PVD 0.691 -0.22 28 14.46 11.28 12.26 10/5/2017
40493 25 Aug 2017 28 Aug 2017 Bán PVD 0.698 -0.19 31 14.46 11.71 12.54 10/10/2017
40494 25 Aug 2017 28 Aug 2017 Bán PVD 0.708 -0.13 4 14.46 12.58 13.13 9/1/2017
40495 25 Aug 2017 28 Aug 2017 Bán PVD 0.711 -0.19 19 14.46 11.71 12.51 9/22/2017
40496 25 Aug 2017 28 Aug 2017 Bán PVD 0.854 -0.25 10 14.46 10.85 11.37 9/11/2017
40497 25 Aug 2017 28 Aug 2017 Bán PVD 0.887 -0.16 4 14.46 12.15 12.41 9/1/2017
40498 25 Aug 2017 28 Aug 2017 Bán PVI 0.622 -0.1 31 34.22 30.80 32.09 10/10/2017
40499 25 Aug 2017 28 Aug 2017 Bán PVI 0.668 -0.13 22 34.22 29.77 31.25 9/27/2017
40500 25 Aug 2017 28 Aug 2017 Bán PVI 0.673 -0.25 28 34.22 25.67 28.46 10/5/2017
40501 25 Aug 2017 28 Aug 2017 Bán PVI 0.678 -0.16 16 34.22 28.74 30.51 9/19/2017
40502 25 Aug 2017 28 Aug 2017 Bán PVI 0.696 -0.1 13 34.22 30.80 31.84 9/14/2017
40503 25 Aug 2017 28 Aug 2017 Bán PVI 0.734 -0.19 25 34.22 27.72 29.45 10/2/2017
40504 25 Aug 2017 28 Aug 2017 Bán PVI 0.753 -0.22 16 34.22 26.69 28.55 9/19/2017
40505 25 Aug 2017 28 Aug 2017 Bán PVI 0.847 -0.16 10 34.22 28.74 29.58 9/11/2017
40506 25 Aug 2017 28 Aug 2017 Bán PVI 0.849 -0.25 25 34.22 25.67 26.96 10/2/2017
40507 25 Aug 2017 28 Aug 2017 Bán PVI 0.852 -0.19 19 34.22 27.72 28.68 9/22/2017
40508 25 Aug 2017 28 Aug 2017 Bán PVS 0.607 -0.19 19 16.30 13.20 14.42 9/22/2017
40509 25 Aug 2017 28 Aug 2017 Bán PVS 0.611 -0.13 16 16.30 14.18 15.01 9/19/2017
40510 25 Aug 2017 28 Aug 2017 Bán PVS 0.612 -0.13 28 16.30 14.18 15.00 10/5/2017
40511 25 Aug 2017 28 Aug 2017 Bán PVS 0.622 -0.19 19 16.30 13.20 14.37 9/22/2017
40512 25 Aug 2017 28 Aug 2017 Bán PVS 0.645 -0.19 31 16.30 13.20 14.30 10/10/2017
40513 25 Aug 2017 28 Aug 2017 Bán PVS 0.667 -0.13 25 16.30 14.18 14.89 10/2/2017
40514 25 Aug 2017 28 Aug 2017 Bán PVS 0.673 -0.25 31 16.30 12.23 13.56 10/10/2017
40515 25 Aug 2017 28 Aug 2017 Bán PVS 0.713 -0.19 31 16.30 13.20 14.09 10/10/2017
40516 25 Aug 2017 28 Aug 2017 Bán PVS 0.718 -0.25 31 16.30 12.23 13.37 10/10/2017
40517 25 Aug 2017 28 Aug 2017 Bán PVS 0.756 -0.25 22 16.30 12.23 13.22 9/27/2017
40518 25 Aug 2017 28 Aug 2017 Bán PVS 0.77 -0.25 22 16.30 12.23 13.16 9/27/2017
40519 25 Aug 2017 28 Aug 2017 Mua PVS 0.622 0.25 31 16.30 20.38 18.83 10/10/2017
40520 25 Aug 2017 28 Aug 2017 Mua PVS 0.664 0.1 31 16.30 17.93 17.38 10/10/2017
40521 25 Aug 2017 28 Aug 2017 Bán PXT 0.62 -0.19 16 3.97 3.22 3.50 9/19/2017
40522 25 Aug 2017 28 Aug 2017 Bán PXT 0.623 -0.25 25 3.97 2.98 3.35 10/2/2017
40523 25 Aug 2017 28 Aug 2017 Bán PXT 0.624 -0.25 31 3.97 2.98 3.35 10/10/2017
40524 25 Aug 2017 28 Aug 2017 Bán PXT 0.781 -0.25 16 3.97 2.98 3.19 9/19/2017
40525 25 Aug 2017 28 Aug 2017 Bán PXT 0.866 -0.25 13 3.97 2.98 3.11 9/14/2017
40526 25 Aug 2017 28 Aug 2017 Mua PXT 0.639 0.13 28 3.97 4.49 4.30 10/5/2017
40527 25 Aug 2017 28 Aug 2017 Mua PXT 0.664 0.19 31 3.97 4.72 4.47 10/10/2017
40528 25 Aug 2017 28 Aug 2017 Mua PXT 0.675 0.13 19 3.97 4.49 4.32 9/22/2017
40529 25 Aug 2017 28 Aug 2017 Mua PXT 0.69 0.25 31 3.97 4.96 4.65 10/10/2017
40530 25 Aug 2017 28 Aug 2017 Mua PXT 0.692 0.19 22 3.97 4.72 4.49 9/27/2017
40531 25 Aug 2017 28 Aug 2017 Bán QHD 0.6 -0.1 28 23.48 21.13 22.07 10/5/2017
40532 25 Aug 2017 28 Aug 2017 Bán QHD 0.608 -0.25 31 23.48 17.61 19.91 10/10/2017
40533 25 Aug 2017 28 Aug 2017 Bán QHD 0.614 -0.16 16 23.48 19.72 21.17 9/19/2017
40534 25 Aug 2017 28 Aug 2017 Bán QHD 0.617 -0.19 31 23.48 19.02 20.73 10/10/2017
40535 25 Aug 2017 28 Aug 2017 Bán QHD 0.62 -0.13 7 23.48 20.43 21.59 9/6/2017
40536 25 Aug 2017 28 Aug 2017 Bán QHD 0.624 -0.25 22 23.48 17.61 19.82 9/27/2017
40537 25 Aug 2017 28 Aug 2017 Bán QHD 0.626 -0.1 16 23.48 21.13 22.01 9/19/2017
40538 25 Aug 2017 28 Aug 2017 Bán RAL 0.595 -0.13 16 118.55 103.14 109.38 9/19/2017
40539 25 Aug 2017 28 Aug 2017 Bán RAL 0.652 -0.16 13 118.55 99.58 106.18 9/14/2017
40540 25 Aug 2017 28 Aug 2017 Bán RAL 0.686 -0.19 25 118.55 96.03 103.10 10/2/2017
40541 25 Aug 2017 28 Aug 2017 Mua RAL 0.595 0.13 22 118.55 133.96 127.72 9/27/2017
40542 25 Aug 2017 28 Aug 2017 Mua RAL 0.608 0.19 22 118.55 141.07 132.24 9/27/2017
40543 25 Aug 2017 28 Aug 2017 Mua RAL 0.61 0.1 31 118.55 130.40 125.78 10/10/2017
40544 25 Aug 2017 28 Aug 2017 Mua RAL 0.616 0.19 31 118.55 141.07 132.43 10/10/2017
40545 25 Aug 2017 28 Aug 2017 Mua RAL 0.647 0.22 31 118.55 144.63 135.42 10/10/2017
40546 25 Aug 2017 28 Aug 2017 Mua RAL 0.653 0.25 22 118.55 148.19 137.90 9/27/2017
40547 25 Aug 2017 28 Aug 2017 Mua RAL 0.654 0.19 13 118.55 141.07 133.28 9/14/2017
40548 25 Aug 2017 28 Aug 2017 Mua RAL 0.715 0.25 13 118.55 148.19 139.74 9/14/2017
40549 25 Aug 2017 28 Aug 2017 Bán REE 0.618 -0.16 28 35.21 29.58 31.73 10/5/2017
40550 25 Aug 2017 28 Aug 2017 Bán REE 0.658 -0.13 28 35.21 30.63 32.20 10/5/2017
40551 25 Aug 2017 28 Aug 2017 Bán REE 0.667 -0.22 31 35.21 27.46 30.04 10/10/2017
40552 25 Aug 2017 28 Aug 2017 Bán REE 0.732 -0.13 19 35.21 30.63 31.86 9/22/2017
40553 25 Aug 2017 28 Aug 2017 Bán REE 0.757 -0.19 28 35.21 28.52 30.15 10/5/2017
40554 25 Aug 2017 28 Aug 2017 Bán REE 0.836 -0.25 19 35.21 26.41 27.85 9/22/2017
40555 25 Aug 2017 28 Aug 2017 Bán REE 0.886 -0.25 22 35.21 26.41 27.41 9/27/2017
40556 25 Aug 2017 28 Aug 2017 Bán REE 0.887 -0.19 19 35.21 28.52 29.28 9/22/2017
40557 25 Aug 2017 28 Aug 2017 Bán ROS 0.552 -0.25 28 95.68 71.76 82.48 10/5/2017
40558 25 Aug 2017 28 Aug 2017 Bán ROS 0.588 -0.13 16 95.68 83.24 88.37 9/19/2017
40559 25 Aug 2017 28 Aug 2017 Bán ROS 0.614 -0.19 22 95.68 77.50 84.52 9/27/2017
40560 25 Aug 2017 28 Aug 2017 Bán ROS 0.658 -0.19 31 95.68 77.50 83.72 10/10/2017
40561 25 Aug 2017 28 Aug 2017 Bán ROS 0.697 -0.13 31 95.68 83.24 87.01 10/10/2017
40562 25 Aug 2017 28 Aug 2017 Bán ROS 0.698 -0.13 7 95.68 83.24 87.00 9/6/2017
40563 25 Aug 2017 28 Aug 2017 Bán ROS 0.754 -0.1 22 95.68 86.11 88.47 9/27/2017
40564 25 Aug 2017 28 Aug 2017 Bán ROS 0.761 -0.16 19 95.68 80.37 84.03 9/22/2017
40565 25 Aug 2017 28 Aug 2017 Bán ROS 0.786 -0.25 16 95.68 71.76 76.88 9/19/2017
40566 25 Aug 2017 28 Aug 2017 Bán ROS 0.793 -0.13 4 95.68 83.24 85.82 9/1/2017
40567 25 Aug 2017 28 Aug 2017 Bán ROS 0.84 -0.19 10 95.68 77.50 80.41 9/11/2017
40568 25 Aug 2017 28 Aug 2017 Bán ROS 0.899 -0.25 7 95.68 71.76 74.18 9/6/2017
40569 25 Aug 2017 28 Aug 2017 Mua ROS 0.659 0.1 25 95.68 105.25 101.99 10/2/2017
40570 25 Aug 2017 28 Aug 2017 Mua ROS 0.787 0.16 28 95.68 110.99 107.73 10/5/2017
40571 25 Aug 2017 28 Aug 2017 Bán S99 0.602 -0.16 13 7.14 6.00 6.45 9/14/2017
40572 25 Aug 2017 28 Aug 2017 Bán S99 0.61 -0.13 19 7.14 6.21 6.57 9/22/2017
40573 25 Aug 2017 28 Aug 2017 Bán S99 0.612 -0.25 16 7.14 5.36 6.05 9/19/2017
40574 25 Aug 2017 28 Aug 2017 Bán S99 0.617 -0.13 4 7.14 6.21 6.57 9/1/2017
40575 25 Aug 2017 28 Aug 2017 Bán S99 0.624 -0.25 28 7.14 5.36 6.03 10/5/2017
40576 25 Aug 2017 28 Aug 2017 Bán S99 0.635 -0.19 22 7.14 5.78 6.28 9/27/2017
40577 25 Aug 2017 28 Aug 2017 Bán S99 0.638 -0.19 22 7.14 5.78 6.27 9/27/2017
40578 25 Aug 2017 28 Aug 2017 Bán S99 0.638 -0.13 4 7.14 6.21 6.55 9/1/2017
40579 25 Aug 2017 28 Aug 2017 Bán S99 0.645 -0.25 31 7.14 5.36 5.99 10/10/2017
40580 25 Aug 2017 28 Aug 2017 Bán S99 0.695 -0.19 4 7.14 5.78 6.20 9/1/2017
40581 25 Aug 2017 28 Aug 2017 Bán S99 0.699 -0.25 22 7.14 5.36 5.89 9/27/2017
40582 25 Aug 2017 28 Aug 2017 Bán S99 0.763 -0.19 4 7.14 5.78 6.10 9/1/2017
40583 25 Aug 2017 28 Aug 2017 Bán S99 0.783 -0.25 4 7.14 5.36 5.74 9/1/2017
40584 25 Aug 2017 28 Aug 2017 Bán S99 0.81 -0.25 4 7.14 5.36 5.69 9/1/2017
40585 25 Aug 2017 28 Aug 2017 Mua S99 0.613 0.19 13 7.14 8.50 7.97 9/14/2017
40586 25 Aug 2017 28 Aug 2017 Mua S99 0.641 0.25 22 7.14 8.93 8.28 9/27/2017
40587 25 Aug 2017 28 Aug 2017 Mua S99 0.708 0.22 4 7.14 8.71 8.25 9/1/2017
40588 25 Aug 2017 28 Aug 2017 Bán SAB 0.616 -0.1 16 253.12 227.81 237.53 9/19/2017
40589 25 Aug 2017 28 Aug 2017 Mua SAB 0.889 0.13 19 253.12 286.03 282.37 9/22/2017
40590 25 Aug 2017 28 Aug 2017 Mua SAB 0.904 0.1 10 253.12 278.43 276.00 9/11/2017
40591 25 Aug 2017 28 Aug 2017 Bán SBT 0.607 -0.16 7 29.19 24.52 26.36 9/6/2017
40592 25 Aug 2017 28 Aug 2017 Bán SBT 0.612 -0.13 19 29.19 25.40 26.87 9/22/2017
40593 25 Aug 2017 28 Aug 2017 Bán SBT 0.65 -0.13 16 29.19 25.40 26.72 9/19/2017
40594 25 Aug 2017 28 Aug 2017 Bán SBT 0.703 -0.22 7 29.19 22.77 24.68 9/6/2017
40595 25 Aug 2017 28 Aug 2017 Bán SBT 0.74 -0.19 16 29.19 23.64 25.09 9/19/2017
40596 25 Aug 2017 28 Aug 2017 Bán SBT 0.793 -0.16 25 29.19 24.52 25.49 10/2/2017
40597 25 Aug 2017 28 Aug 2017 Mua SBT 0.612 0.16 19 29.19 33.86 32.05 9/22/2017
40598 25 Aug 2017 28 Aug 2017 Mua SBT 0.613 0.25 28 29.19 36.49 33.66 10/5/2017
40599 25 Aug 2017 28 Aug 2017 Mua SBT 0.615 0.22 16 29.19 35.61 33.14 9/19/2017
40600 25 Aug 2017 28 Aug 2017 Bán SD9 0.623 -0.19 16 9.76 7.91 8.60 9/19/2017
40601 25 Aug 2017 28 Aug 2017 Bán SD9 0.646 -0.16 28 9.76 8.20 8.75 10/5/2017
40602 25 Aug 2017 28 Aug 2017 Bán SD9 0.653 -0.22 28 9.76 7.61 8.36 10/5/2017
40603 25 Aug 2017 28 Aug 2017 Bán SD9 0.662 -0.25 25 9.76 7.32 8.14 10/2/2017
40604 25 Aug 2017 28 Aug 2017 Bán SD9 0.68 -0.25 16 9.76 7.32 8.10 9/19/2017
40605 25 Aug 2017 28 Aug 2017 Bán SD9 0.724 -0.25 19 9.76 7.32 7.99 9/22/2017
40606 25 Aug 2017 28 Aug 2017 Mua SD9 0.591 0.19 13 9.76 11.61 10.86 9/14/2017
40607 25 Aug 2017 28 Aug 2017 Mua SD9 0.595 0.13 13 9.76 11.03 10.51 9/14/2017
40608 25 Aug 2017 28 Aug 2017 Mua SD9 0.61 0.16 4 9.76 11.32 10.71 9/1/2017
40609 25 Aug 2017 28 Aug 2017 Mua SD9 0.633 0.1 4 9.76 10.74 10.38 9/1/2017
40610 25 Aug 2017 28 Aug 2017 Mua SD9 0.648 0.16 4 9.76 11.32 10.77 9/1/2017
40611 25 Aug 2017 28 Aug 2017 Mua SD9 0.809 0.22 4 9.76 11.91 11.50 9/1/2017
40612 25 Aug 2017 28 Aug 2017 Mua SD9 0.82 0.22 4 9.76 11.91 11.52 9/1/2017
40613 25 Aug 2017 28 Aug 2017 Bán SDP 0.601 -0.19 16 4.82 3.90 4.27 9/19/2017
40614 25 Aug 2017 28 Aug 2017 Bán SDP 0.613 -0.25 25 4.82 3.62 4.08 10/2/2017
40615 25 Aug 2017 28 Aug 2017 Bán SDP 0.623 -0.25 16 4.82 3.62 4.07 9/19/2017
40616 25 Aug 2017 28 Aug 2017 Bán SDP 0.744 -0.25 16 4.82 3.62 3.92 9/19/2017
40617 25 Aug 2017 28 Aug 2017 Bán SFG 0.796 -0.1 19 14.13 12.72 13.01 9/22/2017
40618 25 Aug 2017 28 Aug 2017 Bán SHB 0.601 -0.13 25 7.74 6.73 7.14 10/2/2017
40619 25 Aug 2017 28 Aug 2017 Bán SHB 0.769 -0.19 28 7.74 6.27 6.61 10/5/2017
40620 25 Aug 2017 28 Aug 2017 Bán SHB 0.779 -0.19 13 7.74 6.27 6.59 9/14/2017
40621 25 Aug 2017 28 Aug 2017 Mua SHB 0.713 0.13 31 7.74 8.75 8.46 10/10/2017
40622 25 Aug 2017 28 Aug 2017 Mua SHB 0.715 0.13 16 7.74 8.75 8.46 9/19/2017
40623 25 Aug 2017 28 Aug 2017 Mua SHB 0.754 0.19 16 7.74 9.21 8.85 9/19/2017
40624 25 Aug 2017 28 Aug 2017 Bán SHI 0.616 -0.25 31 8.32 6.24 7.04 10/10/2017
40625 25 Aug 2017 28 Aug 2017 Bán SHI 0.618 -0.25 19 8.32 6.24 7.03 9/22/2017
40626 25 Aug 2017 28 Aug 2017 Bán SHI 0.628 -0.19 16 8.32 6.74 7.32 9/19/2017
40627 25 Aug 2017 28 Aug 2017 Bán SHI 0.702 -0.25 19 8.32 6.24 6.86 9/22/2017
40628 25 Aug 2017 28 Aug 2017 Bán SHI 0.753 -0.16 4 8.32 6.99 7.31 9/1/2017
40629 25 Aug 2017 28 Aug 2017 Bán SHI 0.754 -0.22 7 8.32 6.49 6.94 9/6/2017
40630 25 Aug 2017 28 Aug 2017 Bán SHS 0.644 -0.16 22 15.02 12.62 13.47 9/27/2017
40631 25 Aug 2017 28 Aug 2017 Bán SHS 0.671 -0.19 31 15.02 12.17 13.11 10/10/2017
40632 25 Aug 2017 28 Aug 2017 Bán SHS 0.684 -0.25 31 15.02 11.27 12.45 10/10/2017
40633 25 Aug 2017 28 Aug 2017 Bán SSI 0.623 -0.13 19 24.35 21.18 22.38 9/22/2017
40634 25 Aug 2017 28 Aug 2017 Bán SSI 0.629 -0.19 31 24.35 19.72 21.44 10/10/2017
40635 25 Aug 2017 28 Aug 2017 Bán SSI 0.649 -0.13 28 24.35 21.18 22.30 10/5/2017
40636 25 Aug 2017 28 Aug 2017 Bán SSI 0.775 -0.25 28 24.35 18.26 19.63 10/5/2017
40637 25 Aug 2017 28 Aug 2017 Bán STB 0.652 -0.1 16 11.75 10.58 10.98 9/19/2017
40638 25 Aug 2017 28 Aug 2017 Bán STB 0.675 -0.1 25 11.75 10.58 10.96 10/2/2017
40639 25 Aug 2017 28 Aug 2017 Bán STB 0.678 -0.1 25 11.75 10.58 10.95 10/2/2017
40640 25 Aug 2017 28 Aug 2017 Bán STB 0.714 -0.1 4 11.75 10.58 10.91 9/1/2017
40641 25 Aug 2017 28 Aug 2017 Bán STB 0.726 -0.1 16 11.75 10.58 10.90 9/19/2017
40642 25 Aug 2017 28 Aug 2017 Bán STB 0.756 -0.16 16 11.75 9.87 10.33 9/19/2017
40643 25 Aug 2017 28 Aug 2017 Bán STB 0.87 -0.16 22 11.75 9.87 10.11 9/27/2017
40644 25 Aug 2017 28 Aug 2017 Bán STB 0.892 -0.13 4 11.75 10.22 10.39 9/1/2017
40645 25 Aug 2017 28 Aug 2017 Mua STB 0.618 0.19 19 11.75 13.98 13.13 9/22/2017
40646 25 Aug 2017 28 Aug 2017 Mua STB 0.62 0.16 28 11.75 13.63 12.92 10/5/2017
40647 25 Aug 2017 28 Aug 2017 Mua STB 0.667 0.25 7 11.75 14.69 13.71 9/6/2017
40648 25 Aug 2017 28 Aug 2017 Mua STB 0.705 0.16 4 11.75 13.63 13.08 9/1/2017
40649 25 Aug 2017 28 Aug 2017 Mua STB 0.78 0.13 4 11.75 13.28 12.94 9/1/2017
40650 25 Aug 2017 28 Aug 2017 Bán TDH 0.603 -0.1 28 16.20 14.58 15.22 10/5/2017
40651 25 Aug 2017 28 Aug 2017 Bán TDH 0.634 -0.1 4 16.20 14.58 15.17 9/1/2017
40652 25 Aug 2017 28 Aug 2017 Bán TDH 0.684 -0.19 7 16.20 13.12 14.09 9/6/2017
40653 25 Aug 2017 28 Aug 2017 Bán TDH 0.719 -0.13 4 16.20 14.09 14.69 9/1/2017
40654 25 Aug 2017 28 Aug 2017 Mua TDH 0.602 0.1 19 16.20 17.82 17.18 9/22/2017
40655 25 Aug 2017 28 Aug 2017 Mua TDH 0.603 0.16 25 16.20 18.79 17.76 10/2/2017
40656 25 Aug 2017 28 Aug 2017 Mua TDH 0.609 0.16 13 16.20 18.79 17.78 9/14/2017
40657 25 Aug 2017 28 Aug 2017 Mua TDH 0.636 0.1 10 16.20 17.82 17.23 9/11/2017
40658 25 Aug 2017 28 Aug 2017 Bán TEG 0.763 -0.1 19 7.04 6.34 6.50 9/22/2017
40659 25 Aug 2017 28 Aug 2017 Mua TEG 0.644 0.1 22 7.04 7.74 7.49 9/27/2017
40660 25 Aug 2017 28 Aug 2017 Mua TEG 0.661 0.1 16 7.04 7.74 7.51 9/19/2017
40661 25 Aug 2017 28 Aug 2017 Mua TEG 0.704 0.1 7 7.04 7.74 7.54 9/6/2017
40662 25 Aug 2017 28 Aug 2017 Mua TEG 0.704 0.1 31 7.04 7.74 7.54 10/10/2017
40663 25 Aug 2017 28 Aug 2017 Mua TEG 0.741 0.13 7 7.04 7.96 7.72 9/6/2017
40664 25 Aug 2017 28 Aug 2017 Mua TEG 0.748 0.25 10 7.04 8.80 8.36 9/11/2017
40665 25 Aug 2017 28 Aug 2017 Mua TEG 0.816 0.16 16 7.04 8.17 7.96 9/19/2017
40666 25 Aug 2017 28 Aug 2017 Mua TEG 0.879 0.16 25 7.04 8.17 8.03 10/2/2017
40667 25 Aug 2017 28 Aug 2017 Mua TEG 0.883 0.25 19 7.04 8.80 8.59 9/22/2017
40668 25 Aug 2017 28 Aug 2017 Bán THG 0.657 -0.13 16 49.90 43.41 45.64 9/19/2017
40669 25 Aug 2017 28 Aug 2017 Bán THG 0.686 -0.19 19 49.90 40.42 43.40 9/22/2017
40670 25 Aug 2017 28 Aug 2017 Bán THG 0.692 -0.25 16 49.90 37.43 41.27 9/19/2017
40671 25 Aug 2017 28 Aug 2017 Bán THG 0.712 -0.25 25 49.90 37.43 41.02 10/2/2017
40672 25 Aug 2017 28 Aug 2017 Bán THG 0.727 -0.16 28 49.90 41.92 44.10 10/5/2017
40673 25 Aug 2017 28 Aug 2017 Bán THG 0.837 -0.13 4 49.90 43.41 44.47 9/1/2017
40674 25 Aug 2017 28 Aug 2017 Bán TNA 0.605 -0.13 16 41.07 35.73 37.84 9/19/2017
40675 25 Aug 2017 28 Aug 2017 Bán TNA 0.696 -0.13 10 41.07 35.73 37.35 9/11/2017
40676 25 Aug 2017 28 Aug 2017 Bán TNA 0.723 -0.16 19 41.07 34.50 36.32 9/22/2017
40677 25 Aug 2017 28 Aug 2017 Bán TNA 0.764 -0.25 25 41.07 30.80 33.23 10/2/2017
40678 25 Aug 2017 28 Aug 2017 Mua TNA 0.612 0.1 31 41.07 45.18 43.58 10/10/2017
40679 25 Aug 2017 28 Aug 2017 Mua TNA 0.627 0.19 16 41.07 48.87 45.96 9/19/2017
40680 25 Aug 2017 28 Aug 2017 Mua TNA 0.636 0.1 7 41.07 45.18 43.68 9/6/2017
40681 25 Aug 2017 28 Aug 2017 Mua TNA 0.695 0.25 16 41.07 51.34 48.21 9/19/2017
40682 24 Aug 2017 25 Aug 2017 Bán TNC 0.77 -0.16 22 12.10 10.16 10.61 9/26/2017
40683 24 Aug 2017 25 Aug 2017 Mua TNC 0.768 0.16 4 12.10 14.04 13.59 8/31/2017
40684 25 Aug 2017 28 Aug 2017 Mua TRA 0.607 0.13 16 118.90 134.36 128.28 9/19/2017
40685 25 Aug 2017 28 Aug 2017 Mua TRA 0.624 0.1 7 118.90 130.79 126.32 9/6/2017
40686 25 Aug 2017 28 Aug 2017 Mua TRA 0.667 0.19 13 118.90 141.49 133.97 9/14/2017
40687 25 Aug 2017 28 Aug 2017 Mua TRA 0.756 0.25 10 118.90 148.63 141.37 9/11/2017
40688 25 Aug 2017 28 Aug 2017 Mua TRA 0.783 0.25 10 118.90 148.63 142.17 9/11/2017
40689 25 Aug 2017 28 Aug 2017 Bán TRC 0.635 -0.13 13 28.37 24.68 26.03 9/14/2017
40690 25 Aug 2017 28 Aug 2017 Bán TRC 0.894 -0.25 28 28.37 21.28 22.03 10/5/2017
40691 25 Aug 2017 28 Aug 2017 Mua TRC 0.72 0.13 4 28.37 32.06 31.03 9/1/2017
40692 25 Aug 2017 28 Aug 2017 Bán TSC 0.625 -0.19 25 4.71 3.81 4.15 10/2/2017
40693 25 Aug 2017 28 Aug 2017 Bán TSC 0.666 -0.19 16 4.71 3.81 4.11 9/19/2017
40694 25 Aug 2017 28 Aug 2017 Bán TSC 0.674 -0.25 31 4.71 3.53 3.91 10/10/2017
40695 25 Aug 2017 28 Aug 2017 Bán TSC 0.736 -0.25 22 4.71 3.53 3.84 9/27/2017
40696 25 Aug 2017 28 Aug 2017 Bán TSC 0.779 -0.25 13 4.71 3.53 3.79 9/14/2017
40697 25 Aug 2017 28 Aug 2017 Mua TSC 0.59 0.25 13 4.71 5.88 5.40 9/14/2017
40698 25 Aug 2017 28 Aug 2017 Mua TSC 0.617 0.16 7 4.71 5.46 5.17 9/6/2017
40699 25 Aug 2017 28 Aug 2017 Mua TSC 0.634 0.22 4 4.71 5.74 5.36 9/1/2017
40700 25 Aug 2017 28 Aug 2017 Mua TSC 0.646 0.22 4 4.71 5.74 5.37 9/1/2017
40701 25 Aug 2017 28 Aug 2017 Mua TSC 0.681 0.16 4 4.71 5.46 5.22 9/1/2017
40702 25 Aug 2017 28 Aug 2017 Bán TYA 0.609 -0.19 31 11.30 9.15 9.99 10/10/2017
40703 25 Aug 2017 28 Aug 2017 Bán TYA 0.621 -0.13 16 11.30 9.83 10.39 9/19/2017
40704 25 Aug 2017 28 Aug 2017 Bán TYA 0.711 -0.25 25 11.30 8.48 9.29 10/2/2017
40705 25 Aug 2017 28 Aug 2017 Bán TYA 0.711 -0.19 13 11.30 9.15 9.77 9/14/2017
40706 25 Aug 2017 28 Aug 2017 Bán TYA 0.79 -0.25 16 11.30 8.48 9.07 9/19/2017
40707 25 Aug 2017 28 Aug 2017 Bán TYA 0.816 -0.25 13 11.30 8.48 8.99 9/14/2017
40708 25 Aug 2017 28 Aug 2017 Bán TYA 0.835 -0.25 22 11.30 8.48 8.94 9/27/2017
40709 25 Aug 2017 28 Aug 2017 Mua TYA 0.625 0.19 7 11.30 13.45 12.64 9/6/2017
40710 25 Aug 2017 28 Aug 2017 Bán VAF 0.61 -0.1 22 12.32 11.09 11.57 9/27/2017
40711 25 Aug 2017 28 Aug 2017 Bán VAF 0.702 -0.1 13 12.32 11.09 11.46 9/14/2017
40712 25 Aug 2017 28 Aug 2017 Mua VAF 0.641 0.1 31 12.32 13.55 13.11 10/10/2017
40713 25 Aug 2017 28 Aug 2017 Mua VAF 0.663 0.1 31 12.32 13.55 13.14 10/10/2017
40714 25 Aug 2017 28 Aug 2017 Mua VAF 0.766 0.19 31 12.32 14.66 14.11 10/10/2017
40715 25 Aug 2017 28 Aug 2017 Bán VC2 0.596 -0.25 31 14.06 10.55 11.97 10/10/2017
40716 25 Aug 2017 28 Aug 2017 Mua VC2 0.625 0.25 4 14.06 17.58 16.26 9/1/2017
40717 25 Aug 2017 28 Aug 2017 Mua VC2 0.814 0.25 4 14.06 17.58 16.92 9/1/2017
40718 25 Aug 2017 28 Aug 2017 Bán VCB 0.609 -0.1 10 37.10 33.39 34.84 9/11/2017
40719 25 Aug 2017 28 Aug 2017 Bán VCB 0.626 -0.16 31 37.10 31.16 33.38 10/10/2017
40720 25 Aug 2017 28 Aug 2017 Bán VCB 0.716 -0.16 19 37.10 31.16 32.85 9/22/2017
40721 25 Aug 2017 28 Aug 2017 Bán VCB 0.72 -0.16 19 37.10 31.16 32.83 9/22/2017
40722 25 Aug 2017 28 Aug 2017 Bán VCB 0.841 -0.16 10 37.10 31.16 32.11 9/11/2017
40723 25 Aug 2017 28 Aug 2017 Bán VCB 0.847 -0.22 19 37.10 28.94 30.19 9/22/2017
40724 25 Aug 2017 28 Aug 2017 Bán VCB 0.857 -0.22 19 37.10 28.94 30.11 9/22/2017
40725 25 Aug 2017 28 Aug 2017 Mua VCB 0.618 0.13 31 37.10 41.92 40.08 10/10/2017
40726 25 Aug 2017 28 Aug 2017 Mua VCB 0.72 0.25 28 37.10 46.38 43.78 10/5/2017
40727 25 Aug 2017 28 Aug 2017 Mua VCB 0.884 0.13 4 37.10 41.92 41.36 9/1/2017
40728 25 Aug 2017 28 Aug 2017 Bán VCG 0.609 -0.19 13 20.12 16.30 17.79 9/14/2017
40729 25 Aug 2017 28 Aug 2017 Bán VCG 0.638 -0.1 4 20.12 18.11 18.84 9/1/2017
40730 25 Aug 2017 28 Aug 2017 Bán VCG 0.641 -0.19 28 20.12 16.30 17.67 10/5/2017
40731 25 Aug 2017 28 Aug 2017 Bán VCG 0.647 -0.25 19 20.12 15.09 16.87 9/22/2017
40732 25 Aug 2017 28 Aug 2017 Bán VCG 0.649 -0.19 22 20.12 16.30 17.64 9/27/2017
40733 25 Aug 2017 28 Aug 2017 Bán VCG 0.662 -0.25 28 20.12 15.09 16.79 10/5/2017
40734 25 Aug 2017 28 Aug 2017 Bán VCG 0.701 -0.25 28 20.12 15.09 16.59 10/5/2017
40735 25 Aug 2017 28 Aug 2017 Mua VCG 0.696 0.19 4 20.12 23.94 22.78 9/1/2017
40736 25 Aug 2017 28 Aug 2017 Bán VCS 0.678 -0.19 31 176.76 143.18 153.99 10/10/2017
40737 25 Aug 2017 28 Aug 2017 Bán VCS 0.697 -0.19 22 176.76 143.18 153.35 9/27/2017
40738 25 Aug 2017 28 Aug 2017 Mua VCS 0.618 0.19 13 176.76 210.34 197.52 9/14/2017
40739 25 Aug 2017 28 Aug 2017 Mua VCS 0.669 0.25 13 176.76 220.95 206.32 9/14/2017
40740 25 Aug 2017 28 Aug 2017 Mua VCS 0.768 0.19 4 176.76 210.34 202.55 9/1/2017
40741 25 Aug 2017 28 Aug 2017 Bán VHC 0.617 -0.19 31 49.26 39.90 43.49 10/10/2017
40742 25 Aug 2017 28 Aug 2017 Bán VHC 0.642 -0.13 25 49.26 42.86 45.15 10/2/2017
40743 25 Aug 2017 28 Aug 2017 Bán VHC 0.66 -0.13 16 49.26 42.86 45.03 9/19/2017
40744 25 Aug 2017 28 Aug 2017 Bán VHC 0.676 -0.1 4 49.26 44.33 45.93 9/1/2017
40745 25 Aug 2017 28 Aug 2017 Bán VHC 0.68 -0.25 31 49.26 36.95 40.89 10/10/2017
40746 25 Aug 2017 28 Aug 2017 Bán VHC 0.786 -0.19 22 49.26 39.90 41.90 9/27/2017
40747 25 Aug 2017 28 Aug 2017 Bán VHC 0.836 -0.25 28 49.26 36.95 38.96 10/5/2017
40748 25 Aug 2017 28 Aug 2017 Bán VIC 0.798 -0.13 31 43.42 37.78 38.92 10/10/2017
40749 25 Aug 2017 28 Aug 2017 Mua VIC 0.601 0.22 19 43.42 52.97 49.16 9/22/2017
40750 25 Aug 2017 28 Aug 2017 Bán VIX 0.606 -0.16 7 7.46 6.27 6.74 9/6/2017
40751 25 Aug 2017 28 Aug 2017 Bán VIX 0.631 -0.25 13 7.46 5.60 6.28 9/14/2017
40752 25 Aug 2017 28 Aug 2017 Bán VIX 0.653 -0.25 25 7.46 5.60 6.24 10/2/2017
40753 25 Aug 2017 28 Aug 2017 Bán VIX 0.657 -0.13 7 7.46 6.49 6.82 9/6/2017
40754 25 Aug 2017 28 Aug 2017 Bán VIX 0.68 -0.25 4 7.46 5.60 6.19 9/1/2017
40755 25 Aug 2017 28 Aug 2017 Bán VIX 0.696 -0.22 7 7.46 5.82 6.32 9/6/2017
40756 25 Aug 2017 28 Aug 2017 Bán VIX 0.706 -0.19 7 7.46 6.04 6.46 9/6/2017
40757 25 Aug 2017 28 Aug 2017 Mua VIX 0.613 0.16 28 7.46 8.65 8.19 10/5/2017
40758 25 Aug 2017 28 Aug 2017 Mua VIX 0.621 0.16 13 7.46 8.65 8.20 9/14/2017
40759 25 Aug 2017 28 Aug 2017 Mua VIX 0.625 0.22 16 7.46 9.10 8.49 9/19/2017
40760 25 Aug 2017 28 Aug 2017 Mua VIX 0.625 0.25 25 7.46 9.33 8.63 10/2/2017
40761 25 Aug 2017 28 Aug 2017 Bán VNM 0.592 -0.1 22 148.54 133.69 139.75 9/27/2017
40762 25 Aug 2017 28 Aug 2017 Bán VNM 0.668 -0.1 28 148.54 133.69 138.62 10/5/2017
40763 25 Aug 2017 28 Aug 2017 Bán VNM 0.718 -0.13 16 148.54 129.23 134.68 9/19/2017
40764 25 Aug 2017 28 Aug 2017 Bán VNM 0.855 -0.16 25 148.54 124.77 128.22 10/2/2017
40765 25 Aug 2017 28 Aug 2017 Bán VNXALL 0.881 -0.1 7 1,129.94 1,016.95 1,030.40 9/6/2017
40766 25 Aug 2017 28 Aug 2017 Bán VNXALL 0.89 -0.1 7 1,129.94 1,016.95 1,029.38 9/6/2017
40767 25 Aug 2017 28 Aug 2017 Bán VOS 0.617 -0.25 31 1.84 1.38 1.55 10/10/2017
40768 25 Aug 2017 28 Aug 2017 Bán VOS 0.624 -0.19 13 1.84 1.49 1.62 9/14/2017
40769 25 Aug 2017 28 Aug 2017 Bán VOS 0.644 -0.19 28 1.84 1.49 1.61 10/5/2017
40770 25 Aug 2017 28 Aug 2017 Bán VOS 0.647 -0.25 31 1.84 1.38 1.54 10/10/2017
40771 25 Aug 2017 28 Aug 2017 Bán VOS 0.68 -0.19 13 1.84 1.49 1.60 9/14/2017
40772 25 Aug 2017 28 Aug 2017 Bán VOS 0.717 -0.25 22 1.84 1.38 1.51 9/27/2017
40773 25 Aug 2017 28 Aug 2017 Bán VOS 0.781 -0.25 13 1.84 1.38 1.48 9/14/2017
40774 25 Aug 2017 28 Aug 2017 Bán VOS 0.806 -0.19 4 1.84 1.49 1.56 9/1/2017
40775 25 Aug 2017 28 Aug 2017 Mua VOS 0.61 0.16 22 1.84 2.13 2.02 9/27/2017
40776 25 Aug 2017 28 Aug 2017 Mua VOS 0.651 0.25 16 1.84 2.30 2.14 9/19/2017
40777 25 Aug 2017 28 Aug 2017 Mua VOS 0.652 0.25 13 1.84 2.30 2.14 9/14/2017
40778 25 Aug 2017 28 Aug 2017 Mua VOS 0.669 0.25 31 1.84 2.30 2.15 10/10/2017
40779 25 Aug 2017 28 Aug 2017 Bán VSC 0.622 -0.1 22 55.42 49.88 51.97 9/27/2017
40780 25 Aug 2017 28 Aug 2017 Bán VSC 0.634 -0.1 31 55.42 49.88 51.91 10/10/2017
40781 25 Aug 2017 28 Aug 2017 Bán VSC 0.656 -0.16 19 55.42 46.55 49.60 9/22/2017
40782 25 Aug 2017 28 Aug 2017 Bán VSC 0.677 -0.1 31 55.42 49.88 51.67 10/10/2017
40783 25 Aug 2017 28 Aug 2017 Bán VSC 0.747 -0.19 7 55.42 44.89 47.55 9/6/2017
40784 25 Aug 2017 28 Aug 2017 Bán VSC 0.84 -0.22 19 55.42 43.23 45.18 9/22/2017

Published by Phạm Công Minh

Published

Leave a comment