Khuyến nghị đầu tư ngày 5/9/2017

Khuyến nghị đầu tư hàng ngày 20 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
44563 1 Sep 2017 5 Sep 2017 Mua AAA 0.636 0.19 10 32.21 38.33 36.10 9/18/2017
44564 1 Sep 2017 5 Sep 2017 Mua AAA 0.656 0.1 22 32.21 35.43 34.32 10/4/2017
44565 1 Sep 2017 5 Sep 2017 Mua AAA 0.745 0.19 22 32.21 38.33 36.77 10/4/2017
44566 1 Sep 2017 5 Sep 2017 Bán ACB 0.633 -0.1 31 28.58 25.72 26.77 10/17/2017
44567 1 Sep 2017 5 Sep 2017 Bán ACB 0.796 -0.1 13 28.58 25.72 26.31 9/21/2017
44568 1 Sep 2017 5 Sep 2017 Bán ACB 0.835 -0.13 31 28.58 24.86 25.48 10/17/2017
44569 1 Sep 2017 5 Sep 2017 Bán ACB 0.872 -0.13 22 28.58 24.86 25.34 10/4/2017
44570 1 Sep 2017 5 Sep 2017 Bán ACB 0.885 -0.19 22 28.58 23.15 23.77 10/4/2017
44571 1 Sep 2017 5 Sep 2017 Bán ACB 0.902 -0.16 13 28.58 24.01 24.46 9/21/2017
44572 1 Sep 2017 5 Sep 2017 Mua ACB 0.614 0.25 31 28.58 35.73 32.97 10/17/2017
44573 1 Sep 2017 5 Sep 2017 Mua ACB 0.624 0.1 28 28.58 31.44 30.36 10/12/2017
44574 1 Sep 2017 5 Sep 2017 Mua ACB 0.653 0.19 25 28.58 34.01 32.13 10/9/2017
44575 1 Sep 2017 5 Sep 2017 Mua ACB 0.673 0.13 19 28.58 32.30 31.08 9/29/2017
44576 1 Sep 2017 5 Sep 2017 Mua ACB 0.677 0.19 22 28.58 34.01 32.26 10/4/2017
44577 1 Sep 2017 5 Sep 2017 Mua ACB 0.687 0.25 22 28.58 35.73 33.49 10/4/2017
44578 1 Sep 2017 5 Sep 2017 Mua ACB 0.695 0.25 25 28.58 35.73 33.55 10/9/2017
44579 1 Sep 2017 5 Sep 2017 Mua ACB 0.722 0.1 7 28.58 31.44 30.64 9/13/2017
44580 1 Sep 2017 5 Sep 2017 Mua ACB 0.725 0.13 10 28.58 32.30 31.27 9/18/2017
44581 1 Sep 2017 5 Sep 2017 Mua ACB 0.748 0.13 16 28.58 32.30 31.36 9/26/2017
44582 1 Sep 2017 5 Sep 2017 Mua ACB 0.766 0.25 16 28.58 35.73 34.05 9/26/2017
44583 1 Sep 2017 5 Sep 2017 Mua ACB 0.775 0.19 13 28.58 34.01 32.79 9/21/2017
44584 1 Sep 2017 5 Sep 2017 Mua ACB 0.786 0.19 13 28.58 34.01 32.85 9/21/2017
44585 1 Sep 2017 5 Sep 2017 Mua ACB 0.795 0.25 13 28.58 35.73 34.26 9/21/2017
44586 1 Sep 2017 5 Sep 2017 Mua ACB 0.873 0.16 4 28.58 33.15 32.57 9/8/2017
44587 1 Sep 2017 5 Sep 2017 Mua AGR 0.604 0.19 13 5.59 6.65 6.23 9/21/2017
44588 1 Sep 2017 5 Sep 2017 Mua AGR 0.62 0.13 31 5.59 6.32 6.04 10/17/2017
44589 1 Sep 2017 5 Sep 2017 Mua AGR 0.627 0.25 19 5.59 6.99 6.47 9/29/2017
44590 1 Sep 2017 5 Sep 2017 Mua AGR 0.638 0.25 7 5.59 6.99 6.48 9/13/2017
44591 1 Sep 2017 5 Sep 2017 Mua AGR 0.643 0.19 31 5.59 6.65 6.28 10/17/2017
44592 1 Sep 2017 5 Sep 2017 Mua AGR 0.682 0.25 31 5.59 6.99 6.55 10/17/2017
44593 1 Sep 2017 5 Sep 2017 Mua AMD 0.612 0.1 16 11.57 12.73 12.28 9/26/2017
44594 1 Sep 2017 5 Sep 2017 Mua AMD 0.629 0.13 7 11.57 13.07 12.52 9/13/2017
44595 1 Sep 2017 5 Sep 2017 Mua AMD 0.648 0.19 4 11.57 13.77 12.99 9/8/2017
44596 1 Sep 2017 5 Sep 2017 Mua AMD 0.649 0.25 16 11.57 14.46 13.45 9/26/2017
44597 1 Sep 2017 5 Sep 2017 Mua AMD 0.657 0.19 22 11.57 13.77 13.01 10/4/2017
44598 1 Sep 2017 5 Sep 2017 Mua AMD 0.758 0.25 25 11.57 14.46 13.76 10/9/2017
44599 1 Sep 2017 5 Sep 2017 Mua ASM 0.608 0.25 7 12.09 15.11 13.93 9/13/2017
44600 1 Sep 2017 5 Sep 2017 Mua ASM 0.617 0.19 31 12.09 14.39 13.51 10/17/2017
44601 1 Sep 2017 5 Sep 2017 Mua ASM 0.621 0.13 25 12.09 13.66 13.07 10/9/2017
44602 1 Sep 2017 5 Sep 2017 Mua ASM 0.642 0.25 7 12.09 15.11 14.03 9/13/2017
44603 1 Sep 2017 5 Sep 2017 Mua ASM 0.644 0.19 22 12.09 14.39 13.57 10/4/2017
44604 1 Sep 2017 5 Sep 2017 Mua ASM 0.646 0.13 16 12.09 13.66 13.11 9/26/2017
44605 1 Sep 2017 5 Sep 2017 Mua ASM 0.654 0.25 31 12.09 15.11 14.07 10/17/2017
44606 1 Sep 2017 5 Sep 2017 Mua ASM 0.659 0.13 7 12.09 13.66 13.13 9/13/2017
44607 1 Sep 2017 5 Sep 2017 Mua ASM 0.667 0.19 13 12.09 14.39 13.62 9/21/2017
44608 1 Sep 2017 5 Sep 2017 Mua ASM 0.692 0.25 16 12.09 15.11 14.18 9/26/2017
44609 1 Sep 2017 5 Sep 2017 Bán BFC 0.753 -0.1 7 40.33 36.30 37.29 9/13/2017
44610 1 Sep 2017 5 Sep 2017 Bán BFC 0.756 -0.1 7 40.33 36.30 37.28 9/13/2017
44611 1 Sep 2017 5 Sep 2017 Bán BFC 0.808 -0.13 28 40.33 35.09 36.09 10/12/2017
44612 1 Sep 2017 5 Sep 2017 Mua BFC 0.683 0.1 31 40.33 44.36 43.08 10/17/2017
44613 1 Sep 2017 5 Sep 2017 Mua BFC 0.695 0.1 22 40.33 44.36 43.13 10/4/2017
44614 1 Sep 2017 5 Sep 2017 Mua BFC 0.738 0.16 25 40.33 46.78 45.09 10/9/2017
44615 1 Sep 2017 5 Sep 2017 Mua BFC 0.759 0.19 13 40.33 47.99 46.15 9/21/2017
44616 1 Sep 2017 5 Sep 2017 Mua BFC 0.842 0.25 13 40.33 50.41 48.82 9/21/2017
44617 1 Sep 2017 5 Sep 2017 Mua BFC 0.887 0.22 28 40.33 49.20 48.20 10/12/2017
44618 29 Aug 2017 5 Sep 2017 Bán BHS 0.642 -0.1 13 21.75 19.58 20.35 9/18/2017
44619 29 Aug 2017 5 Sep 2017 Bán BHS 0.657 -0.19 25 21.75 17.62 19.03 10/4/2017
44620 29 Aug 2017 5 Sep 2017 Bán BHS 0.735 -0.1 22 21.75 19.58 20.15 9/29/2017
44621 29 Aug 2017 5 Sep 2017 Bán BHS 0.747 -0.16 13 21.75 18.27 19.15 9/18/2017
44622 29 Aug 2017 5 Sep 2017 Bán BHS 0.797 -0.16 22 21.75 18.27 18.98 9/29/2017
44623 29 Aug 2017 5 Sep 2017 Bán BHS 0.864 -0.13 31 21.75 18.92 19.31 10/12/2017
44624 29 Aug 2017 5 Sep 2017 Bán BHS 0.871 -0.22 19 21.75 16.97 17.58 9/26/2017
44625 29 Aug 2017 5 Sep 2017 Mua BHS 0.664 0.16 4 21.75 25.23 24.06 9/5/2017
44626 1 Sep 2017 5 Sep 2017 Bán BID 0.599 -0.16 22 20.08 16.87 18.16 10/4/2017
44627 1 Sep 2017 5 Sep 2017 Bán BID 0.601 -0.1 19 20.08 18.07 18.87 9/29/2017
44628 1 Sep 2017 5 Sep 2017 Bán BID 0.648 -0.1 31 20.08 18.07 18.78 10/17/2017
44629 1 Sep 2017 5 Sep 2017 Bán BID 0.762 -0.25 22 20.08 15.06 16.25 10/4/2017
44630 1 Sep 2017 5 Sep 2017 Bán BID 0.778 -0.13 7 20.08 17.47 18.05 9/13/2017
44631 1 Sep 2017 5 Sep 2017 Bán BID 0.783 -0.22 31 20.08 15.66 16.62 10/17/2017
44632 1 Sep 2017 5 Sep 2017 Bán BID 0.875 -0.25 13 20.08 15.06 15.69 9/21/2017
44633 1 Sep 2017 5 Sep 2017 Mua BID 0.623 0.19 19 20.08 23.90 22.46 9/29/2017
44634 1 Sep 2017 5 Sep 2017 Mua BID 0.653 0.25 22 20.08 25.10 23.36 10/4/2017
44635 1 Sep 2017 5 Sep 2017 Mua BID 0.69 0.13 13 20.08 22.69 21.88 9/21/2017
44636 1 Sep 2017 5 Sep 2017 Mua BID 0.761 0.13 4 20.08 22.69 22.07 9/8/2017
44637 1 Sep 2017 5 Sep 2017 Mua BID 0.861 0.19 10 20.08 23.90 23.36 9/18/2017
44638 1 Sep 2017 5 Sep 2017 Mua BID 0.911 0.25 13 20.08 25.10 24.65 9/21/2017
44639 1 Sep 2017 5 Sep 2017 Mua BID 0.917 0.25 13 20.08 25.10 24.68 9/21/2017
44640 1 Sep 2017 5 Sep 2017 Bán BMI 0.591 -0.25 31 29.10 21.83 24.80 10/17/2017
44641 1 Sep 2017 5 Sep 2017 Bán BMI 0.631 -0.13 22 29.10 25.32 26.71 10/4/2017
44642 1 Sep 2017 5 Sep 2017 Bán BMI 0.636 -0.19 28 29.10 23.57 25.58 10/12/2017
44643 1 Sep 2017 5 Sep 2017 Bán BMI 0.733 -0.25 22 29.10 21.83 23.77 10/4/2017
44644 1 Sep 2017 5 Sep 2017 Bán BMI 0.738 -0.19 19 29.10 23.57 25.02 9/29/2017
44645 1 Sep 2017 5 Sep 2017 Mua BMI 0.623 0.1 25 29.10 32.01 30.91 10/9/2017
44646 1 Sep 2017 5 Sep 2017 Mua BMI 0.665 0.1 4 29.10 32.01 31.04 9/8/2017
44647 1 Sep 2017 5 Sep 2017 Mua BMI 0.676 0.1 16 29.10 32.01 31.07 9/26/2017
44648 1 Sep 2017 5 Sep 2017 Bán BMP 0.726 -0.22 31 74.60 58.19 62.68 10/17/2017
44649 1 Sep 2017 5 Sep 2017 Mua BMP 0.66 0.19 10 74.60 88.77 83.95 9/18/2017
44650 1 Sep 2017 5 Sep 2017 Bán C32 0.625 -0.16 31 35.82 30.09 32.24 10/17/2017
44651 1 Sep 2017 5 Sep 2017 Bán C32 0.677 -0.16 22 35.82 30.09 31.94 10/4/2017
44652 1 Sep 2017 5 Sep 2017 Bán C32 0.699 -0.16 22 35.82 30.09 31.81 10/4/2017
44653 1 Sep 2017 5 Sep 2017 Bán C32 0.754 -0.1 22 35.82 32.24 33.12 10/4/2017
44654 1 Sep 2017 5 Sep 2017 Bán C32 0.8 -0.13 31 35.82 31.16 32.09 10/17/2017
44655 1 Sep 2017 5 Sep 2017 Bán C32 0.838 -0.1 4 35.82 32.24 32.82 9/8/2017
44656 1 Sep 2017 5 Sep 2017 Bán C32 0.856 -0.22 25 35.82 27.94 29.07 10/9/2017
44657 1 Sep 2017 5 Sep 2017 Mua C32 0.64 0.22 31 35.82 43.70 40.86 10/17/2017
44658 1 Sep 2017 5 Sep 2017 Mua C32 0.653 0.1 4 35.82 39.40 38.16 9/8/2017
44659 1 Sep 2017 5 Sep 2017 Mua C32 0.699 0.16 13 35.82 41.55 39.83 9/21/2017
44660 1 Sep 2017 5 Sep 2017 Mua C32 0.724 0.25 16 35.82 44.78 42.30 9/26/2017
44661 1 Sep 2017 5 Sep 2017 Bán C47 0.608 -0.13 22 22.14 19.26 20.39 10/4/2017
44662 1 Sep 2017 5 Sep 2017 Bán C47 0.672 -0.13 31 22.14 19.26 20.21 10/17/2017
44663 1 Sep 2017 5 Sep 2017 Bán C47 0.735 -0.19 28 22.14 17.93 19.05 10/12/2017
44664 1 Sep 2017 5 Sep 2017 Bán C47 0.769 -0.1 4 22.14 19.93 20.44 9/8/2017
44665 1 Sep 2017 5 Sep 2017 Mua C47 0.618 0.19 22 22.14 26.35 24.74 10/4/2017
44666 1 Sep 2017 5 Sep 2017 Mua C47 0.642 0.19 31 22.14 26.35 24.84 10/17/2017
44667 1 Sep 2017 5 Sep 2017 Mua C47 0.662 0.19 13 22.14 26.35 24.92 9/21/2017
44668 1 Sep 2017 5 Sep 2017 Mua C47 0.687 0.25 31 22.14 27.68 25.94 10/17/2017
44669 1 Sep 2017 5 Sep 2017 Mua C47 0.747 0.25 22 22.14 27.68 26.27 10/4/2017
44670 1 Sep 2017 5 Sep 2017 Mua C47 0.78 0.25 10 22.14 27.68 26.46 9/18/2017
44671 1 Sep 2017 5 Sep 2017 Mua C47 0.829 0.19 4 22.14 26.35 25.63 9/8/2017
44672 1 Sep 2017 5 Sep 2017 Bán CEO 0.895 -0.13 10 10.30 8.96 9.10 9/18/2017
44673 1 Sep 2017 5 Sep 2017 Mua CEO 0.643 0.25 31 10.30 12.88 11.96 10/17/2017
44674 1 Sep 2017 5 Sep 2017 Mua CEO 0.698 0.1 4 10.30 11.33 11.02 9/8/2017
44675 1 Sep 2017 5 Sep 2017 Mua CEO 0.724 0.1 10 10.30 11.33 11.05 9/18/2017
44676 1 Sep 2017 5 Sep 2017 Mua CEO 0.734 0.1 19 10.30 11.33 11.06 9/29/2017
44677 1 Sep 2017 5 Sep 2017 Mua CEO 0.765 0.13 31 10.30 11.64 11.32 10/17/2017
44678 1 Sep 2017 5 Sep 2017 Bán CII 0.635 -0.1 28 34.55 31.10 32.36 10/12/2017
44679 1 Sep 2017 5 Sep 2017 Bán CII 0.687 -0.19 7 34.55 27.99 30.04 9/13/2017
44680 1 Sep 2017 5 Sep 2017 Bán CII 0.749 -0.22 28 34.55 26.95 28.86 10/12/2017
44681 1 Sep 2017 5 Sep 2017 Mua CII 0.686 0.25 28 34.55 43.19 40.48 10/12/2017
44682 1 Sep 2017 5 Sep 2017 Bán CSM 0.701 -0.25 31 15.71 11.78 12.96 10/17/2017
44683 1 Sep 2017 5 Sep 2017 Bán CSM 0.816 -0.25 22 15.71 11.78 12.51 10/4/2017
44684 1 Sep 2017 5 Sep 2017 Bán CSM 0.864 -0.22 13 15.71 12.25 12.72 9/21/2017
44685 1 Sep 2017 5 Sep 2017 Mua CSM 0.662 0.19 7 15.71 18.69 17.69 9/13/2017
44686 1 Sep 2017 5 Sep 2017 Bán CTD 0.677 -0.13 16 208.88 181.72 190.49 9/26/2017
44687 1 Sep 2017 5 Sep 2017 Mua CTD 0.592 0.16 25 208.88 242.30 228.66 10/9/2017
44688 1 Sep 2017 5 Sep 2017 Mua CTD 0.61 0.22 31 208.88 254.83 236.91 10/17/2017
44689 1 Sep 2017 5 Sep 2017 Mua CTD 0.614 0.19 31 208.88 248.56 233.24 10/17/2017
44690 1 Sep 2017 5 Sep 2017 Mua CTD 0.625 0.13 13 208.88 236.03 225.85 9/21/2017
44691 1 Sep 2017 5 Sep 2017 Mua CTD 0.655 0.13 4 208.88 236.03 226.66 9/8/2017
44692 1 Sep 2017 5 Sep 2017 Bán CTG 0.66 -0.13 31 18.84 16.39 17.22 10/17/2017
44693 1 Sep 2017 5 Sep 2017 Bán CTG 0.846 -0.16 7 18.84 15.83 16.29 9/13/2017
44694 1 Sep 2017 5 Sep 2017 Mua CTG 0.645 0.19 28 18.84 22.42 21.15 10/12/2017
44695 1 Sep 2017 5 Sep 2017 Mua CTG 0.649 0.19 13 18.84 22.42 21.16 9/21/2017
44696 1 Sep 2017 5 Sep 2017 Mua CTG 0.669 0.25 16 18.84 23.55 21.99 9/26/2017
44697 1 Sep 2017 5 Sep 2017 Mua CTG 0.698 0.25 25 18.84 23.55 22.13 10/9/2017
44698 1 Sep 2017 5 Sep 2017 Mua CTG 0.756 0.25 7 18.84 23.55 22.40 9/13/2017
44699 1 Sep 2017 5 Sep 2017 Mua CTG 0.862 0.25 7 18.84 23.55 22.90 9/13/2017
44700 1 Sep 2017 5 Sep 2017 Bán CTI 0.61 -0.16 22 29.24 24.56 26.39 10/4/2017
44701 1 Sep 2017 5 Sep 2017 Bán CTI 0.614 -0.16 31 29.24 24.56 26.37 10/17/2017
44702 1 Sep 2017 5 Sep 2017 Bán CTI 0.654 -0.13 4 29.24 25.44 26.75 9/8/2017
44703 1 Sep 2017 5 Sep 2017 Bán CTI 0.807 -0.25 10 29.24 21.93 23.34 9/18/2017
44704 1 Sep 2017 5 Sep 2017 Mua CTI 0.602 0.13 7 29.24 33.04 31.53 9/13/2017
44705 1 Sep 2017 5 Sep 2017 Mua CTI 0.602 0.13 7 29.24 33.04 31.53 9/13/2017
44706 1 Sep 2017 5 Sep 2017 Mua CTI 0.613 0.19 28 29.24 34.80 32.65 10/12/2017
44707 1 Sep 2017 5 Sep 2017 Mua CTI 0.613 0.19 28 29.24 34.80 32.65 10/12/2017
44708 1 Sep 2017 5 Sep 2017 Mua CTI 0.634 0.25 7 29.24 36.55 33.87 9/13/2017
44709 1 Sep 2017 5 Sep 2017 Mua CTI 0.634 0.25 7 29.24 36.55 33.87 9/13/2017
44710 1 Sep 2017 5 Sep 2017 Mua CTI 0.639 0.16 19 29.24 33.92 32.23 9/29/2017
44711 1 Sep 2017 5 Sep 2017 Mua CTI 0.639 0.16 19 29.24 33.92 32.23 9/29/2017
44712 1 Sep 2017 5 Sep 2017 Mua CTI 0.654 0.22 19 29.24 35.67 33.45 9/29/2017
44713 1 Sep 2017 5 Sep 2017 Mua CTI 0.654 0.22 19 29.24 35.67 33.45 9/29/2017
44714 1 Sep 2017 5 Sep 2017 Bán CVT 0.666 -0.25 19 46.62 34.97 38.86 9/29/2017
44715 1 Sep 2017 5 Sep 2017 Mua CVT 0.611 0.1 31 46.62 51.28 49.47 10/17/2017
44716 1 Sep 2017 5 Sep 2017 Mua CVT 0.643 0.19 25 46.62 55.48 52.32 10/9/2017
44717 1 Sep 2017 5 Sep 2017 Mua CVT 0.649 0.19 13 46.62 55.48 52.37 9/21/2017
44718 1 Sep 2017 5 Sep 2017 Mua CVT 0.656 0.13 4 46.62 52.68 50.60 9/8/2017
44719 1 Sep 2017 5 Sep 2017 Mua CVT 0.668 0.25 25 46.62 58.28 54.41 10/9/2017
44720 1 Sep 2017 5 Sep 2017 Mua CVT 0.712 0.25 16 46.62 58.28 54.92 9/26/2017
44721 1 Sep 2017 5 Sep 2017 Mua CVT 0.783 0.19 4 46.62 55.48 53.56 9/8/2017
44722 1 Sep 2017 5 Sep 2017 Mua CVT 0.798 0.25 7 46.62 58.28 55.92 9/13/2017
44723 1 Sep 2017 5 Sep 2017 Bán DAG 0.653 -0.1 28 13.07 11.76 12.22 10/12/2017
44724 1 Sep 2017 5 Sep 2017 Bán DAG 0.657 -0.1 7 13.07 11.76 12.21 9/13/2017
44725 1 Sep 2017 5 Sep 2017 Bán DAG 0.66 -0.22 7 13.07 10.19 11.17 9/13/2017
44726 1 Sep 2017 5 Sep 2017 Bán DAG 0.675 -0.1 19 13.07 11.76 12.19 9/29/2017
44727 1 Sep 2017 5 Sep 2017 Bán DAG 0.73 -0.16 16 13.07 10.98 11.54 9/26/2017
44728 1 Sep 2017 5 Sep 2017 Bán DAG 0.741 -0.16 25 13.07 10.98 11.52 10/9/2017
44729 1 Sep 2017 5 Sep 2017 Bán DAG 0.763 -0.22 31 13.07 10.19 10.88 10/17/2017
44730 1 Sep 2017 5 Sep 2017 Bán DAG 0.816 -0.22 7 13.07 10.19 10.72 9/13/2017
44731 1 Sep 2017 5 Sep 2017 Mua DAG 0.615 0.19 31 13.07 15.55 14.60 10/17/2017
44732 1 Sep 2017 5 Sep 2017 Mua DAG 0.619 0.1 16 13.07 14.38 13.88 9/26/2017
44733 1 Sep 2017 5 Sep 2017 Mua DAG 0.625 0.19 13 13.07 15.55 14.62 9/21/2017
44734 1 Sep 2017 5 Sep 2017 Mua DAG 0.638 0.25 19 13.07 16.34 15.15 9/29/2017
44735 1 Sep 2017 5 Sep 2017 Mua DAG 0.641 0.19 13 13.07 15.55 14.66 9/21/2017
44736 1 Sep 2017 5 Sep 2017 Mua DAG 0.651 0.25 19 13.07 16.34 15.20 9/29/2017
44737 1 Sep 2017 5 Sep 2017 Bán DBC 0.637 -0.1 4 27.64 24.88 25.88 9/8/2017
44738 1 Sep 2017 5 Sep 2017 Bán DBC 0.67 -0.1 13 27.64 24.88 25.79 9/21/2017
44739 1 Sep 2017 5 Sep 2017 Bán DBC 0.67 -0.1 25 27.64 24.88 25.79 10/9/2017
44740 1 Sep 2017 5 Sep 2017 Bán DBC 0.68 -0.25 31 27.64 20.73 22.94 10/17/2017
44741 1 Sep 2017 5 Sep 2017 Bán DBC 0.681 -0.16 31 27.64 23.22 24.63 10/17/2017
44742 1 Sep 2017 5 Sep 2017 Bán DBC 0.692 -0.25 31 27.64 20.73 22.86 10/17/2017
44743 1 Sep 2017 5 Sep 2017 Bán DBC 0.721 -0.16 13 27.64 23.22 24.45 9/21/2017
44744 1 Sep 2017 5 Sep 2017 Bán DBC 0.737 -0.22 19 27.64 21.56 23.16 9/29/2017
44745 1 Sep 2017 5 Sep 2017 Bán DBC 0.739 -0.16 22 27.64 23.22 24.37 10/4/2017
44746 1 Sep 2017 5 Sep 2017 Bán DBC 0.853 -0.22 10 27.64 21.56 22.45 9/18/2017
44747 1 Sep 2017 5 Sep 2017 Bán DBC 0.891 -0.16 4 27.64 23.22 23.70 9/8/2017
44748 1 Sep 2017 5 Sep 2017 Mua DBC 0.615 0.13 28 27.64 31.23 29.85 10/12/2017
44749 1 Sep 2017 5 Sep 2017 Mua DBC 0.647 0.19 25 27.64 32.89 31.04 10/9/2017
44750 1 Sep 2017 5 Sep 2017 Mua DBC 0.648 0.25 31 27.64 34.55 32.12 10/17/2017
44751 1 Sep 2017 5 Sep 2017 Mua DBC 0.67 0.19 16 27.64 32.89 31.16 9/26/2017
44752 1 Sep 2017 5 Sep 2017 Bán DBT 0.806 -0.13 31 18.20 15.83 16.29 10/17/2017
44753 1 Sep 2017 5 Sep 2017 Bán DBT 0.834 -0.13 22 18.20 15.83 16.23 10/4/2017
44754 1 Sep 2017 5 Sep 2017 Bán DBT 0.858 -0.19 31 18.20 14.74 15.23 10/17/2017
44755 1 Sep 2017 5 Sep 2017 Mua DCL 0.625 0.19 25 24.41 29.05 27.31 10/9/2017
44756 1 Sep 2017 5 Sep 2017 Mua DCL 0.627 0.1 4 24.41 26.85 25.94 9/8/2017
44757 1 Sep 2017 5 Sep 2017 Mua DCL 0.635 0.25 28 24.41 30.51 28.29 10/12/2017
44758 1 Sep 2017 5 Sep 2017 Mua DCL 0.658 0.19 16 24.41 29.05 27.46 9/26/2017
44759 1 Sep 2017 5 Sep 2017 Mua DCL 0.693 0.25 16 24.41 30.51 28.64 9/26/2017
44760 1 Sep 2017 5 Sep 2017 Mua DCL 0.763 0.16 4 24.41 28.32 27.39 9/8/2017
44761 1 Sep 2017 5 Sep 2017 Mua DCL 0.778 0.22 4 24.41 29.78 28.59 9/8/2017
44762 1 Sep 2017 5 Sep 2017 Bán DCM 0.799 -0.1 4 13.55 12.20 12.47 9/8/2017
44763 1 Sep 2017 5 Sep 2017 Bán DCM 0.84 -0.13 25 13.55 11.79 12.07 10/9/2017
44764 1 Sep 2017 5 Sep 2017 Mua DCM 0.745 0.22 19 13.55 16.53 15.77 9/29/2017
44765 1 Sep 2017 5 Sep 2017 Mua DCM 0.782 0.19 28 13.55 16.12 15.56 10/12/2017
44766 1 Sep 2017 5 Sep 2017 Mua DCM 0.806 0.25 31 13.55 16.94 16.28 10/17/2017
44767 1 Sep 2017 5 Sep 2017 Bán DCS 0.611 -0.22 25 2.54 1.98 2.20 10/9/2017
44768 1 Sep 2017 5 Sep 2017 Bán DCS 0.611 -0.19 16 2.54 2.06 2.25 9/26/2017
44769 1 Sep 2017 5 Sep 2017 Bán DCS 0.622 -0.13 4 2.54 2.21 2.33 9/8/2017
44770 1 Sep 2017 5 Sep 2017 Bán DCS 0.692 -0.25 10 2.54 1.91 2.10 9/18/2017
44771 1 Sep 2017 5 Sep 2017 Mua DCS 0.862 0.25 4 2.54 3.18 3.09 9/8/2017
44772 1 Sep 2017 5 Sep 2017 Mua DCS 0.869 0.25 4 2.54 3.18 3.09 9/8/2017
44773 1 Sep 2017 5 Sep 2017 Bán DGC 0.734 -0.1 10 34.64 31.18 32.10 9/18/2017
44774 1 Sep 2017 5 Sep 2017 Bán DGC 0.843 -0.13 19 34.64 30.14 30.84 9/29/2017
44775 1 Sep 2017 5 Sep 2017 Mua DGC 0.637 0.1 4 34.64 38.10 36.85 9/8/2017
44776 1 Sep 2017 5 Sep 2017 Bán DGW 0.725 -0.1 28 16.43 14.79 15.24 10/12/2017
44777 1 Sep 2017 5 Sep 2017 Bán DGW 0.77 -0.22 19 16.43 12.82 13.65 9/29/2017
44778 1 Sep 2017 5 Sep 2017 Bán DGW 0.804 -0.16 31 16.43 13.80 14.32 10/17/2017
44779 1 Sep 2017 5 Sep 2017 Bán DGW 0.874 -0.16 22 16.43 13.80 14.13 10/4/2017
44780 1 Sep 2017 5 Sep 2017 Bán DGW 0.898 -0.22 28 16.43 12.82 13.18 10/12/2017
44781 1 Sep 2017 5 Sep 2017 Bán DHG 0.675 -0.1 19 109.56 98.60 102.16 9/29/2017
44782 1 Sep 2017 5 Sep 2017 Bán DHG 0.697 -0.1 28 109.56 98.60 101.92 10/12/2017
44783 1 Sep 2017 5 Sep 2017 Bán DHG 0.698 -0.1 4 109.56 98.60 101.91 9/8/2017
44784 1 Sep 2017 5 Sep 2017 Bán DHG 0.702 -0.16 19 109.56 92.03 97.25 9/29/2017
44785 1 Sep 2017 5 Sep 2017 Bán DHG 0.74 -0.13 22 109.56 95.32 99.02 10/4/2017
44786 1 Sep 2017 5 Sep 2017 Bán DHG 0.756 -0.16 28 109.56 92.03 96.31 10/12/2017
44787 1 Sep 2017 5 Sep 2017 Bán DHG 0.818 -0.22 19 109.56 85.46 89.84 9/29/2017
44788 1 Sep 2017 5 Sep 2017 Mua DHG 0.694 0.1 4 109.56 120.52 117.16 9/8/2017
44789 1 Sep 2017 5 Sep 2017 Mua DHG 0.74 0.19 7 109.56 130.38 124.96 9/13/2017
44790 1 Sep 2017 5 Sep 2017 Bán DMC 0.58 -0.13 4 116.68 101.51 107.88 9/8/2017
44791 1 Sep 2017 5 Sep 2017 Mua DMC 0.646 0.19 7 116.68 138.85 131.00 9/13/2017
44792 1 Sep 2017 5 Sep 2017 Mua DMC 0.687 0.19 7 116.68 138.85 131.91 9/13/2017
44793 1 Sep 2017 5 Sep 2017 Mua DMC 0.691 0.13 4 116.68 131.85 127.16 9/8/2017
44794 1 Sep 2017 5 Sep 2017 Bán DP3 0.681 -0.1 31 58.34 52.51 54.37 10/17/2017
44795 1 Sep 2017 5 Sep 2017 Bán DP3 0.687 -0.1 13 58.34 52.51 54.33 9/21/2017
44796 1 Sep 2017 5 Sep 2017 Bán DP3 0.691 -0.1 31 58.34 52.51 54.31 10/17/2017
44797 1 Sep 2017 5 Sep 2017 Bán DP3 0.712 -0.13 16 58.34 50.76 52.94 9/26/2017
44798 1 Sep 2017 5 Sep 2017 Bán DP3 0.725 -0.1 22 58.34 52.51 54.11 10/4/2017
44799 1 Sep 2017 5 Sep 2017 Bán DP3 0.798 -0.19 19 58.34 47.26 49.49 9/29/2017
44800 1 Sep 2017 5 Sep 2017 Bán DP3 0.804 -0.25 19 58.34 43.76 46.61 9/29/2017
44801 1 Sep 2017 5 Sep 2017 Bán DP3 0.855 -0.19 7 58.34 47.26 48.86 9/13/2017
44802 1 Sep 2017 5 Sep 2017 Mua DP3 0.575 0.19 31 58.34 69.42 64.71 10/17/2017
44803 1 Sep 2017 5 Sep 2017 Mua DP3 0.615 0.16 19 58.34 67.67 64.08 9/29/2017
44804 1 Sep 2017 5 Sep 2017 Mua DP3 0.631 0.25 28 58.34 72.93 67.54 10/12/2017
44805 1 Sep 2017 5 Sep 2017 Mua DP3 0.634 0.19 25 58.34 69.42 65.37 10/9/2017
44806 1 Sep 2017 5 Sep 2017 Mua DP3 0.647 0.16 16 58.34 67.67 64.38 9/26/2017
44807 1 Sep 2017 5 Sep 2017 Mua DP3 0.691 0.22 7 58.34 71.17 67.21 9/13/2017
44808 1 Sep 2017 5 Sep 2017 Mua DP3 0.715 0.25 19 58.34 72.93 68.77 9/29/2017
44809 1 Sep 2017 5 Sep 2017 Bán DPM 0.625 -0.1 13 23.19 20.87 21.74 9/21/2017
44810 1 Sep 2017 5 Sep 2017 Bán DPM 0.64 -0.13 19 23.19 20.18 21.26 9/29/2017
44811 1 Sep 2017 5 Sep 2017 Bán DPM 0.746 -0.22 22 23.19 18.09 19.38 10/4/2017
44812 1 Sep 2017 5 Sep 2017 Bán DPM 0.812 -0.1 4 23.19 20.87 21.31 9/8/2017
44813 1 Sep 2017 5 Sep 2017 Mua DPM 0.614 0.19 25 23.19 27.60 25.90 10/9/2017
44814 1 Sep 2017 5 Sep 2017 Mua DPM 0.686 0.25 25 23.19 28.99 27.17 10/9/2017
44815 1 Sep 2017 5 Sep 2017 Bán DRH 0.629 -0.13 16 24.87 21.64 22.84 9/26/2017
44816 1 Sep 2017 5 Sep 2017 Bán DRH 0.632 -0.25 7 24.87 18.65 20.94 9/13/2017
44817 1 Sep 2017 5 Sep 2017 Bán DRH 0.688 -0.19 22 24.87 20.14 21.62 10/4/2017
44818 1 Sep 2017 5 Sep 2017 Bán DRH 0.738 -0.19 13 24.87 20.14 21.38 9/21/2017
44819 1 Sep 2017 5 Sep 2017 Bán DRH 0.787 -0.25 16 24.87 18.65 19.98 9/26/2017
44820 1 Sep 2017 5 Sep 2017 Mua DRH 0.666 0.19 4 24.87 29.60 28.02 9/8/2017
44821 31 Aug 2017 5 Sep 2017 Bán DVP 0.642 -0.1 19 69.86 62.87 65.37 9/28/2017
44822 31 Aug 2017 5 Sep 2017 Bán DVP 0.648 -0.1 19 69.86 62.87 65.33 9/28/2017
44823 31 Aug 2017 5 Sep 2017 Bán DVP 0.682 -0.1 10 69.86 62.87 65.10 9/15/2017
44824 31 Aug 2017 5 Sep 2017 Bán DVP 0.731 -0.13 28 69.86 60.78 63.22 10/11/2017
44825 31 Aug 2017 5 Sep 2017 Bán DVP 0.788 -0.13 10 69.86 60.78 62.70 9/15/2017
44826 31 Aug 2017 5 Sep 2017 Bán DVP 0.863 -0.13 28 69.86 60.78 62.02 10/11/2017
44827 31 Aug 2017 5 Sep 2017 Bán DVP 0.88 -0.16 19 69.86 58.68 60.02 9/28/2017
44828 31 Aug 2017 5 Sep 2017 Bán DVP 0.88 -0.16 19 69.86 58.68 60.02 9/28/2017
44829 31 Aug 2017 5 Sep 2017 Mua DVP 0.628 0.1 13 69.86 76.85 74.25 9/20/2017
44830 31 Aug 2017 5 Sep 2017 Mua DVP 0.641 0.1 4 69.86 76.85 74.34 9/7/2017
44831 31 Aug 2017 5 Sep 2017 Mua DVP 0.663 0.1 31 69.86 76.85 74.49 10/16/2017
44832 31 Aug 2017 5 Sep 2017 Mua DVP 0.693 0.16 13 69.86 81.04 77.61 9/20/2017
44833 31 Aug 2017 5 Sep 2017 Mua DVP 0.708 0.16 4 69.86 81.04 77.77 9/7/2017
44834 31 Aug 2017 5 Sep 2017 Mua DVP 0.711 0.16 31 69.86 81.04 77.81 10/16/2017
44835 31 Aug 2017 5 Sep 2017 Mua DVP 0.725 0.25 31 69.86 87.33 82.52 10/16/2017
44836 31 Aug 2017 5 Sep 2017 Mua DVP 0.743 0.19 22 69.86 83.13 79.72 10/3/2017
44837 31 Aug 2017 5 Sep 2017 Mua DVP 0.809 0.25 22 69.86 87.33 83.99 10/3/2017
44838 1 Sep 2017 5 Sep 2017 Bán DXG 0.693 -0.25 16 20.50 15.38 16.95 9/26/2017
44839 1 Sep 2017 5 Sep 2017 Bán DXG 0.738 -0.13 4 20.50 17.84 18.53 9/8/2017
44840 1 Sep 2017 5 Sep 2017 Mua DXG 0.766 0.25 10 20.50 25.63 24.43 9/18/2017
44841 1 Sep 2017 5 Sep 2017 Bán DXP 0.635 -0.1 4 13.62 12.26 12.76 9/8/2017
44842 1 Sep 2017 5 Sep 2017 Bán DXP 0.642 -0.13 13 13.62 11.85 12.48 9/21/2017
44843 1 Sep 2017 5 Sep 2017 Bán DXP 0.662 -0.16 19 13.62 11.44 12.18 9/29/2017
44844 1 Sep 2017 5 Sep 2017 Bán DXP 0.735 -0.16 31 13.62 11.44 12.02 10/17/2017
44845 1 Sep 2017 5 Sep 2017 Bán DXP 0.74 -0.16 10 13.62 11.44 12.01 9/18/2017
44846 1 Sep 2017 5 Sep 2017 Bán DXP 0.749 -0.16 22 13.62 11.44 11.99 10/4/2017
44847 1 Sep 2017 5 Sep 2017 Bán DXP 0.814 -0.19 10 13.62 11.03 11.51 9/18/2017
44848 1 Sep 2017 5 Sep 2017 Bán DXP 0.867 -0.25 25 13.62 10.22 10.67 10/9/2017
44849 1 Sep 2017 5 Sep 2017 Bán EIB 0.748 -0.1 19 12.14 10.93 11.23 9/29/2017
44850 1 Sep 2017 5 Sep 2017 Bán EIB 0.806 -0.13 31 12.14 10.56 10.87 10/17/2017
44851 1 Sep 2017 5 Sep 2017 Mua EIB 0.677 0.13 4 12.14 13.72 13.21 9/8/2017
44852 1 Sep 2017 5 Sep 2017 Mua EIB 0.688 0.1 19 12.14 13.35 12.98 9/29/2017
44853 1 Sep 2017 5 Sep 2017 Mua EIB 0.718 0.13 28 12.14 13.72 13.27 10/12/2017
44854 1 Sep 2017 5 Sep 2017 Mua EIB 0.752 0.13 4 12.14 13.72 13.33 9/8/2017
44855 1 Sep 2017 5 Sep 2017 Mua EIB 0.753 0.19 28 12.14 14.45 13.88 10/12/2017
44856 1 Sep 2017 5 Sep 2017 Bán FCN 0.562 -0.1 31 21.24 19.12 20.05 10/17/2017
44857 1 Sep 2017 5 Sep 2017 Bán FCN 0.577 -0.13 28 21.24 18.48 19.65 10/12/2017
44858 1 Sep 2017 5 Sep 2017 Bán FCN 0.631 -0.19 28 21.24 17.20 18.69 10/12/2017
44859 1 Sep 2017 5 Sep 2017 Bán FCN 0.683 -0.16 19 21.24 17.84 18.92 9/29/2017
44860 1 Sep 2017 5 Sep 2017 Bán FCN 0.809 -0.13 10 21.24 18.48 19.01 9/18/2017
44861 1 Sep 2017 5 Sep 2017 Bán FIT 0.701 -0.13 31 12.00 10.44 10.91 10/17/2017
44862 1 Sep 2017 5 Sep 2017 Bán FIT 0.803 -0.22 10 12.00 9.36 9.88 9/18/2017
44863 1 Sep 2017 5 Sep 2017 Bán FIT 0.828 -0.22 19 12.00 9.36 9.81 9/29/2017
44864 1 Sep 2017 5 Sep 2017 Mua FIT 0.508 0.16 13 12.00 13.92 12.98 9/21/2017
44865 1 Sep 2017 5 Sep 2017 Mua FIT 0.579 0.13 22 12.00 13.56 12.90 10/4/2017
44866 1 Sep 2017 5 Sep 2017 Mua FIT 0.589 0.25 22 12.00 15.00 13.77 10/4/2017
44867 1 Sep 2017 5 Sep 2017 Mua FIT 0.676 0.1 4 12.00 13.20 12.81 9/8/2017
44868 1 Sep 2017 5 Sep 2017 Bán FLC 0.619 -0.1 7 8.18 7.37 7.68 9/13/2017
44869 1 Sep 2017 5 Sep 2017 Bán FLC 0.736 -0.16 4 8.18 6.87 7.22 9/8/2017
44870 1 Sep 2017 5 Sep 2017 Mua FLC 0.593 0.1 4 8.18 9.00 8.67 9/8/2017
44871 1 Sep 2017 5 Sep 2017 Mua FLC 0.594 0.1 4 8.18 9.00 8.67 9/8/2017
44872 1 Sep 2017 5 Sep 2017 Mua FLC 0.61 0.1 31 8.18 9.00 8.68 10/17/2017
44873 1 Sep 2017 5 Sep 2017 Mua FLC 0.613 0.16 31 8.18 9.49 8.99 10/17/2017
44874 1 Sep 2017 5 Sep 2017 Mua FLC 0.626 0.22 10 8.18 9.98 9.31 9/18/2017
44875 1 Sep 2017 5 Sep 2017 Mua FLC 0.702 0.25 7 8.18 10.23 9.62 9/13/2017
44876 1 Sep 2017 5 Sep 2017 Bán FPT 0.695 -0.13 13 48.05 41.80 43.71 9/21/2017
44877 1 Sep 2017 5 Sep 2017 Bán FPT 0.84 -0.22 25 48.05 37.48 39.17 10/9/2017
44878 1 Sep 2017 5 Sep 2017 Bán FPT 0.899 -0.22 25 48.05 37.48 38.55 10/9/2017
44879 1 Sep 2017 5 Sep 2017 Mua FPT 0.631 0.13 31 48.05 54.30 51.99 10/17/2017
44880 1 Sep 2017 5 Sep 2017 Mua FPT 0.658 0.19 31 48.05 57.18 54.06 10/17/2017
44881 1 Sep 2017 5 Sep 2017 Bán GAS 0.604 -0.1 4 62.86 56.57 59.06 9/8/2017
44882 1 Sep 2017 5 Sep 2017 Bán GAS 0.623 -0.19 16 62.86 50.92 55.42 9/26/2017
44883 1 Sep 2017 5 Sep 2017 Bán GAS 0.653 -0.13 31 62.86 54.69 57.52 10/17/2017
44884 1 Sep 2017 5 Sep 2017 Bán GAS 0.656 -0.25 25 62.86 47.15 52.55 10/9/2017
44885 1 Sep 2017 5 Sep 2017 Bán GAS 0.656 -0.19 25 62.86 50.92 55.03 10/9/2017
44886 1 Sep 2017 5 Sep 2017 Mua GAS 0.619 0.13 22 62.86 71.03 67.92 10/4/2017
44887 1 Sep 2017 5 Sep 2017 Mua GAS 0.633 0.13 13 62.86 71.03 68.03 9/21/2017
44888 1 Sep 2017 5 Sep 2017 Mua GAS 0.684 0.19 22 62.86 74.80 71.03 10/4/2017
44889 1 Sep 2017 5 Sep 2017 Mua GAS 0.696 0.22 31 62.86 76.69 72.49 10/17/2017
44890 1 Sep 2017 5 Sep 2017 Mua GAS 0.712 0.25 22 62.86 78.58 74.05 10/4/2017
44891 1 Sep 2017 5 Sep 2017 Bán HAG 0.627 -0.19 31 8.50 6.88 7.49 10/17/2017
44892 1 Sep 2017 5 Sep 2017 Bán HAG 0.737 -0.25 28 8.50 6.37 6.93 10/12/2017
44893 1 Sep 2017 5 Sep 2017 Bán HAG 0.765 -0.25 28 8.50 6.37 6.87 10/12/2017
44894 1 Sep 2017 5 Sep 2017 Bán HAT 0.609 -0.13 28 33.26 28.94 30.63 10/12/2017
44895 1 Sep 2017 5 Sep 2017 Bán HAT 0.617 -0.1 16 33.26 29.93 31.21 9/26/2017
44896 1 Sep 2017 5 Sep 2017 Bán HAT 0.619 -0.13 7 33.26 28.94 30.58 9/13/2017
44897 1 Sep 2017 5 Sep 2017 Bán HAT 0.636 -0.19 22 33.26 26.94 29.24 10/4/2017
44898 1 Sep 2017 5 Sep 2017 Bán HAT 0.637 -0.1 4 33.26 29.93 31.14 9/8/2017
44899 1 Sep 2017 5 Sep 2017 Bán HAT 0.646 -0.25 16 33.26 24.95 27.89 9/26/2017
44900 1 Sep 2017 5 Sep 2017 Bán HAT 0.646 -0.13 28 33.26 28.94 30.47 10/12/2017
44901 1 Sep 2017 5 Sep 2017 Bán HAT 0.662 -0.25 28 33.26 24.95 27.76 10/12/2017
44902 1 Sep 2017 5 Sep 2017 Bán HAT 0.665 -0.16 19 33.26 27.94 29.72 9/29/2017
44903 1 Sep 2017 5 Sep 2017 Bán HAT 0.676 -0.19 28 33.26 26.94 28.99 10/12/2017
44904 1 Sep 2017 5 Sep 2017 Bán HAT 0.682 -0.19 10 33.26 26.94 28.95 9/18/2017
44905 1 Sep 2017 5 Sep 2017 Bán HAT 0.734 -0.25 28 33.26 24.95 27.16 10/12/2017
44906 1 Sep 2017 5 Sep 2017 Bán HAT 0.809 -0.22 19 33.26 25.94 27.34 9/29/2017
44907 1 Sep 2017 5 Sep 2017 Bán HAX 0.612 -0.13 16 38.21 33.24 35.17 9/26/2017
44908 1 Sep 2017 5 Sep 2017 Bán HAX 0.636 -0.13 28 38.21 33.24 35.05 10/12/2017
44909 1 Sep 2017 5 Sep 2017 Bán HAX 0.66 -0.19 31 38.21 30.95 33.42 10/17/2017
44910 1 Sep 2017 5 Sep 2017 Bán HAX 0.679 -0.19 22 38.21 30.95 33.28 10/4/2017
44911 1 Sep 2017 5 Sep 2017 Bán HAX 0.685 -0.19 13 38.21 30.95 33.24 9/21/2017
44912 1 Sep 2017 5 Sep 2017 Bán HAX 0.709 -0.25 25 38.21 28.66 31.44 10/9/2017
44913 1 Sep 2017 5 Sep 2017 Bán HAX 0.749 -0.25 10 38.21 28.66 31.06 9/18/2017
44914 1 Sep 2017 5 Sep 2017 Mua HAX 0.617 0.16 4 38.21 44.32 41.98 9/8/2017
44915 1 Sep 2017 5 Sep 2017 Bán HBC 0.605 -0.1 22 56.92 51.23 53.48 10/4/2017
44916 1 Sep 2017 5 Sep 2017 Bán HBC 0.655 -0.25 31 56.92 42.69 47.60 10/17/2017
44917 1 Sep 2017 5 Sep 2017 Mua HBC 0.609 0.22 7 56.92 69.44 64.55 9/13/2017
44918 1 Sep 2017 5 Sep 2017 Bán HCM 0.643 -0.19 31 38.69 31.34 33.96 10/17/2017
44919 1 Sep 2017 5 Sep 2017 Bán HCM 0.658 -0.13 31 38.69 33.66 35.38 10/17/2017
44920 1 Sep 2017 5 Sep 2017 Bán HCM 0.673 -0.16 22 38.69 32.50 34.52 10/4/2017
44921 1 Sep 2017 5 Sep 2017 Bán HCM 0.769 -0.22 22 38.69 30.18 32.14 10/4/2017
44922 1 Sep 2017 5 Sep 2017 Bán HCM 0.769 -0.13 4 38.69 33.66 34.82 9/8/2017
44923 1 Sep 2017 5 Sep 2017 Mua HCM 0.606 0.22 25 38.69 47.20 43.85 10/9/2017
44924 1 Sep 2017 5 Sep 2017 Mua HCM 0.616 0.1 28 38.69 42.56 41.07 10/12/2017
44925 1 Sep 2017 5 Sep 2017 Mua HCM 0.616 0.16 13 38.69 44.88 42.50 9/21/2017
44926 1 Sep 2017 5 Sep 2017 Mua HCM 0.624 0.16 31 38.69 44.88 42.55 10/17/2017
44927 1 Sep 2017 5 Sep 2017 Bán HHS 0.622 -0.1 28 4.38 3.94 4.11 10/12/2017
44928 1 Sep 2017 5 Sep 2017 Bán HHS 0.624 -0.25 31 4.38 3.29 3.70 10/17/2017
44929 1 Sep 2017 5 Sep 2017 Bán HHS 0.636 -0.19 31 4.38 3.55 3.85 10/17/2017
44930 1 Sep 2017 5 Sep 2017 Bán HHS 0.639 -0.19 16 4.38 3.55 3.85 9/26/2017
44931 1 Sep 2017 5 Sep 2017 Bán HHS 0.648 -0.1 4 4.38 3.94 4.10 9/8/2017
44932 1 Sep 2017 5 Sep 2017 Bán HHS 0.648 -0.1 13 4.38 3.94 4.10 9/21/2017
44933 1 Sep 2017 5 Sep 2017 Bán HHS 0.682 -0.25 28 4.38 3.29 3.63 10/12/2017
44934 1 Sep 2017 5 Sep 2017 Bán HHS 0.748 -0.16 10 4.38 3.68 3.86 9/18/2017
44935 1 Sep 2017 5 Sep 2017 Bán HHS 0.771 -0.22 7 4.38 3.42 3.64 9/13/2017
44936 1 Sep 2017 5 Sep 2017 Bán HHS 0.786 -0.25 19 4.38 3.29 3.52 9/29/2017
44937 1 Sep 2017 5 Sep 2017 Mua HHS 0.662 0.25 28 4.38 5.48 5.11 10/12/2017
44938 1 Sep 2017 5 Sep 2017 Bán HNG 0.643 -0.25 31 9.40 7.05 7.89 10/17/2017
44939 1 Sep 2017 5 Sep 2017 Bán HNG 0.697 -0.19 16 9.40 7.61 8.16 9/26/2017
44940 1 Sep 2017 5 Sep 2017 Bán HNG 0.733 -0.25 16 9.40 7.05 7.68 9/26/2017
44941 1 Sep 2017 5 Sep 2017 Mua HNG 0.618 0.19 25 9.40 11.19 10.50 10/9/2017
44942 1 Sep 2017 5 Sep 2017 Mua HNG 0.635 0.25 25 9.40 11.75 10.89 10/9/2017
44943 1 Sep 2017 5 Sep 2017 Mua HNG 0.656 0.19 19 9.40 11.19 10.57 9/29/2017
44944 1 Sep 2017 5 Sep 2017 Mua HNG 0.666 0.13 19 9.40 10.62 10.21 9/29/2017
44945 1 Sep 2017 5 Sep 2017 Mua HNG 0.686 0.25 19 9.40 11.75 11.01 9/29/2017
44946 1 Sep 2017 5 Sep 2017 Mua HNG 0.714 0.19 13 9.40 11.19 10.68 9/21/2017
44947 1 Sep 2017 5 Sep 2017 Mua HNG 0.723 0.25 16 9.40 11.75 11.10 9/26/2017
44948 1 Sep 2017 5 Sep 2017 Mua HNG 0.874 0.25 7 9.40 11.75 11.45 9/13/2017
44949 1 Sep 2017 5 Sep 2017 Mua HPG 0.615 0.1 16 34.77 38.25 36.91 9/26/2017
44950 1 Sep 2017 5 Sep 2017 Mua HPG 0.678 0.13 7 34.77 39.29 37.83 9/13/2017
44951 1 Sep 2017 5 Sep 2017 Bán HQC 0.614 -0.13 13 3.41 2.96 3.13 9/21/2017
44952 1 Sep 2017 5 Sep 2017 Bán HQC 0.666 -0.1 4 3.41 3.07 3.18 9/8/2017
44953 1 Sep 2017 5 Sep 2017 Bán HSG 0.589 -0.19 16 29.71 24.07 26.39 9/26/2017
44954 1 Sep 2017 5 Sep 2017 Bán HSG 0.613 -0.19 28 29.71 24.07 26.25 10/12/2017
44955 1 Sep 2017 5 Sep 2017 Bán HSG 0.703 -0.19 19 29.71 24.07 25.74 9/29/2017
44956 1 Sep 2017 5 Sep 2017 Bán HSG 0.804 -0.25 19 29.71 22.28 23.74 9/29/2017
44957 1 Sep 2017 5 Sep 2017 Bán HSG 0.805 -0.22 10 29.71 23.17 24.45 9/18/2017
44958 1 Sep 2017 5 Sep 2017 Bán HT1 0.604 -0.13 22 15.06 13.10 13.88 10/4/2017
44959 1 Sep 2017 5 Sep 2017 Bán HT1 0.671 -0.13 4 15.06 13.10 13.75 9/8/2017
44960 1 Sep 2017 5 Sep 2017 Mua HT1 0.601 0.16 13 15.06 17.47 16.51 9/21/2017
44961 1 Sep 2017 5 Sep 2017 Mua HT1 0.604 0.25 28 15.06 18.83 17.33 10/12/2017
44962 1 Sep 2017 5 Sep 2017 Mua HT1 0.607 0.13 19 15.06 17.02 16.25 9/29/2017
44963 1 Sep 2017 5 Sep 2017 Mua HT1 0.626 0.13 4 15.06 17.02 16.29 9/8/2017
44964 1 Sep 2017 5 Sep 2017 Mua HT1 0.656 0.19 19 15.06 17.92 16.94 9/29/2017
44965 1 Sep 2017 5 Sep 2017 Mua HT1 0.657 0.25 22 15.06 18.83 17.53 10/4/2017
44966 1 Sep 2017 5 Sep 2017 Mua HT1 0.669 0.22 16 15.06 18.37 17.28 9/26/2017
44967 1 Sep 2017 5 Sep 2017 Mua HT1 0.696 0.25 7 15.06 18.83 17.68 9/13/2017
44968 1 Sep 2017 5 Sep 2017 Mua HT1 0.723 0.22 7 15.06 18.37 17.46 9/13/2017
44969 1 Sep 2017 5 Sep 2017 Bán HUT 0.612 -0.19 19 11.68 9.46 10.32 9/29/2017
44970 1 Sep 2017 5 Sep 2017 Mua HUT 0.609 0.13 31 11.68 13.20 12.60 10/17/2017
44971 1 Sep 2017 5 Sep 2017 Mua HUT 0.622 0.25 31 11.68 14.60 13.50 10/17/2017
44972 1 Sep 2017 5 Sep 2017 Mua HUT 0.624 0.1 10 11.68 12.85 12.41 9/18/2017
44973 1 Sep 2017 5 Sep 2017 Bán HVG 0.6 -0.13 28 6.24 5.43 5.76 10/12/2017
44974 1 Sep 2017 5 Sep 2017 Bán HVG 0.611 -0.19 25 6.24 5.06 5.52 10/9/2017
44975 1 Sep 2017 5 Sep 2017 Bán HVG 0.616 -0.25 25 6.24 4.68 5.28 10/9/2017
44976 1 Sep 2017 5 Sep 2017 Bán HVG 0.66 -0.25 28 6.24 4.68 5.21 10/12/2017
44977 1 Sep 2017 5 Sep 2017 Mua HVG 0.654 0.25 10 6.24 7.80 7.26 9/18/2017
44978 1 Sep 2017 5 Sep 2017 Mua HVG 0.655 0.25 19 6.24 7.80 7.26 9/29/2017
44979 1 Sep 2017 5 Sep 2017 Bán IJC 0.601 -0.13 22 11.57 10.07 10.67 10/4/2017
44980 1 Sep 2017 5 Sep 2017 Bán IJC 0.617 -0.13 13 11.57 10.07 10.64 9/21/2017
44981 1 Sep 2017 5 Sep 2017 Bán IJC 0.628 -0.22 31 11.57 9.02 9.97 10/17/2017
44982 1 Sep 2017 5 Sep 2017 Bán IJC 0.658 -0.19 22 11.57 9.37 10.12 10/4/2017
44983 1 Sep 2017 5 Sep 2017 Bán IJC 0.693 -0.25 22 11.57 8.68 9.57 10/4/2017
44984 1 Sep 2017 5 Sep 2017 Bán IJC 0.705 -0.19 22 11.57 9.37 10.02 10/4/2017
44985 1 Sep 2017 5 Sep 2017 Bán IJC 0.764 -0.25 22 11.57 8.68 9.36 10/4/2017
44986 1 Sep 2017 5 Sep 2017 Bán IJC 0.779 -0.25 10 11.57 8.68 9.32 9/18/2017
44987 1 Sep 2017 5 Sep 2017 Bán IJC 0.808 -0.19 7 11.57 9.37 9.79 9/13/2017
44988 1 Sep 2017 5 Sep 2017 Bán IJC 0.868 -0.13 4 11.57 10.07 10.26 9/8/2017
44989 1 Sep 2017 5 Sep 2017 Bán IJC 0.88 -0.13 4 11.57 10.07 10.25 9/8/2017
44990 1 Sep 2017 5 Sep 2017 Mua IJC 0.587 0.19 31 11.57 13.77 12.86 10/17/2017
44991 1 Sep 2017 5 Sep 2017 Mua IJC 0.592 0.13 22 11.57 13.07 12.46 10/4/2017
44992 1 Sep 2017 5 Sep 2017 Mua IJC 0.595 0.1 31 11.57 12.73 12.26 10/17/2017
44993 1 Sep 2017 5 Sep 2017 Mua IJC 0.614 0.19 22 11.57 13.77 12.92 10/4/2017
44994 1 Sep 2017 5 Sep 2017 Mua IJC 0.63 0.25 25 11.57 14.46 13.39 10/9/2017
44995 1 Sep 2017 5 Sep 2017 Mua IJC 0.644 0.13 13 11.57 13.07 12.54 9/21/2017
44996 1 Sep 2017 5 Sep 2017 Mua IJC 0.645 0.25 16 11.57 14.46 13.44 9/26/2017
44997 1 Sep 2017 5 Sep 2017 Mua IJC 0.662 0.1 4 11.57 12.73 12.34 9/8/2017
44998 1 Sep 2017 5 Sep 2017 Mua IJC 0.676 0.19 13 11.57 13.77 13.06 9/21/2017
44999 1 Sep 2017 5 Sep 2017 Mua IJC 0.782 0.25 7 11.57 14.46 13.83 9/13/2017
45000 1 Sep 2017 5 Sep 2017 Bán ITA 0.644 -0.25 16 4.10 3.08 3.44 9/26/2017
45001 1 Sep 2017 5 Sep 2017 Bán ITA 0.651 -0.22 16 4.10 3.20 3.51 9/26/2017
45002 1 Sep 2017 5 Sep 2017 Bán ITA 0.709 -0.13 4 4.10 3.57 3.72 9/8/2017
45003 1 Sep 2017 5 Sep 2017 Bán ITA 0.783 -0.25 25 4.10 3.08 3.30 10/9/2017
45004 1 Sep 2017 5 Sep 2017 Mua KBC 0.621 0.13 10 15.21 17.19 16.44 9/18/2017
45005 1 Sep 2017 5 Sep 2017 Mua KBC 0.65 0.19 13 15.21 18.10 17.09 9/21/2017
45006 1 Sep 2017 5 Sep 2017 Mua KBC 0.703 0.25 13 15.21 19.01 17.88 9/21/2017
45007 1 Sep 2017 5 Sep 2017 Mua KBC 0.735 0.25 10 15.21 19.01 18.00 9/18/2017
45008 1 Sep 2017 5 Sep 2017 Bán KDC 0.641 -0.16 16 41.07 34.50 36.86 9/26/2017
45009 1 Sep 2017 5 Sep 2017 Bán KDC 0.715 -0.13 7 41.07 35.73 37.25 9/13/2017
45010 1 Sep 2017 5 Sep 2017 Mua KDC 0.71 0.13 4 41.07 46.41 44.86 9/8/2017
45011 1 Sep 2017 5 Sep 2017 Mua KDC 0.742 0.25 7 41.07 51.34 48.69 9/13/2017
45012 1 Sep 2017 5 Sep 2017 Bán KHP 0.665 -0.13 22 10.17 8.85 9.29 10/4/2017
45013 1 Sep 2017 5 Sep 2017 Bán KHP 0.69 -0.13 31 10.17 8.85 9.26 10/17/2017
45014 1 Sep 2017 5 Sep 2017 Bán KHP 0.744 -0.1 13 10.17 9.15 9.41 9/21/2017
45015 1 Sep 2017 5 Sep 2017 Bán KHP 0.76 -0.25 22 10.17 7.63 8.24 10/4/2017
45016 1 Sep 2017 5 Sep 2017 Bán KHP 0.79 -0.25 31 10.17 7.63 8.16 10/17/2017
45017 1 Sep 2017 5 Sep 2017 Bán KHP 0.819 -0.19 19 10.17 8.24 8.59 9/29/2017
45018 1 Sep 2017 5 Sep 2017 Bán KHP 0.844 -0.1 4 10.17 9.15 9.31 9/8/2017
45019 1 Sep 2017 5 Sep 2017 Bán KHP 0.873 -0.19 28 10.17 8.24 8.48 10/12/2017
45020 1 Sep 2017 5 Sep 2017 Bán KHP 0.882 -0.16 10 10.17 8.54 8.73 9/18/2017
45021 1 Sep 2017 5 Sep 2017 Mua KHP 0.642 0.19 10 10.17 12.10 11.41 9/18/2017
45022 1 Sep 2017 5 Sep 2017 Bán KKC 0.675 -0.13 4 13.64 11.87 12.44 9/8/2017
45023 1 Sep 2017 5 Sep 2017 Mua KKC 0.655 0.1 25 13.64 15.00 14.53 10/9/2017
45024 1 Sep 2017 5 Sep 2017 Mua KKC 0.657 0.1 13 13.64 15.00 14.54 9/21/2017
45025 1 Sep 2017 5 Sep 2017 Mua KKC 0.663 0.16 28 13.64 15.82 15.09 10/12/2017
45026 1 Sep 2017 5 Sep 2017 Mua KKC 0.672 0.22 28 13.64 16.64 15.66 10/12/2017
45027 1 Sep 2017 5 Sep 2017 Mua KKC 0.684 0.25 16 13.64 17.05 15.97 9/26/2017
45028 1 Sep 2017 5 Sep 2017 Mua KKC 0.693 0.16 13 13.64 15.82 15.15 9/21/2017
45029 1 Sep 2017 5 Sep 2017 Mua KKC 0.695 0.13 4 13.64 15.41 14.87 9/8/2017
45030 1 Sep 2017 5 Sep 2017 Bán KLF 0.616 -0.19 28 3.62 2.93 3.20 10/12/2017
45031 1 Sep 2017 5 Sep 2017 Bán KLF 0.679 -0.25 16 3.62 2.72 3.01 9/26/2017
45032 1 Sep 2017 5 Sep 2017 Mua KLF 0.569 0.19 22 3.62 4.31 4.01 10/4/2017
45033 1 Sep 2017 5 Sep 2017 Mua KLF 0.59 0.13 31 3.62 4.09 3.90 10/17/2017
45034 1 Sep 2017 5 Sep 2017 Mua KLF 0.611 0.19 31 3.62 4.31 4.04 10/17/2017
45035 1 Sep 2017 5 Sep 2017 Mua KLF 0.617 0.16 22 3.62 4.20 3.98 10/4/2017
45036 1 Sep 2017 5 Sep 2017 Mua KLF 0.62 0.25 22 3.62 4.53 4.18 10/4/2017
45037 1 Sep 2017 5 Sep 2017 Mua KLF 0.64 0.16 4 3.62 4.20 3.99 9/8/2017
45038 1 Sep 2017 5 Sep 2017 Mua KLF 0.64 0.25 31 3.62 4.53 4.20 10/17/2017
45039 1 Sep 2017 5 Sep 2017 Mua KLF 0.665 0.22 22 3.62 4.42 4.15 10/4/2017
45040 1 Sep 2017 5 Sep 2017 Mua KLF 0.705 0.19 4 3.62 4.31 4.10 9/8/2017
45041 1 Sep 2017 5 Sep 2017 Mua KLF 0.828 0.25 4 3.62 4.53 4.37 9/8/2017
45042 1 Sep 2017 5 Sep 2017 Mua KLF 0.842 0.25 4 3.62 4.53 4.38 9/8/2017
45043 1 Sep 2017 5 Sep 2017 Bán KMR 0.605 -0.25 31 4.21 3.15 3.57 10/17/2017
45044 1 Sep 2017 5 Sep 2017 Bán KMR 0.613 -0.1 4 4.21 3.79 3.95 9/8/2017
45045 1 Sep 2017 5 Sep 2017 Bán KMR 0.668 -0.16 4 4.21 3.53 3.76 9/8/2017
45046 1 Sep 2017 5 Sep 2017 Bán KMR 0.731 -0.25 13 4.21 3.15 3.44 9/21/2017
45047 1 Sep 2017 5 Sep 2017 Mua KMR 0.605 0.19 31 4.21 5.01 4.69 10/17/2017
45048 1 Sep 2017 5 Sep 2017 Mua KMR 0.611 0.13 28 4.21 4.75 4.54 10/12/2017
45049 1 Sep 2017 5 Sep 2017 Mua KMR 0.614 0.1 19 4.21 4.63 4.46 9/29/2017
45050 1 Sep 2017 5 Sep 2017 Mua KMR 0.617 0.25 31 4.21 5.26 4.85 10/17/2017
45051 1 Sep 2017 5 Sep 2017 Mua KMR 0.628 0.22 19 4.21 5.13 4.79 9/29/2017
45052 1 Sep 2017 5 Sep 2017 Mua KMR 0.631 0.16 13 4.21 4.88 4.63 9/21/2017
45053 1 Sep 2017 5 Sep 2017 Mua KMR 0.746 0.19 4 4.21 5.01 4.80 9/8/2017
45054 1 Sep 2017 5 Sep 2017 Bán KSB 0.71 -0.1 13 51.98 46.78 48.29 9/21/2017
45055 1 Sep 2017 5 Sep 2017 Mua KSB 0.665 0.19 13 51.98 61.86 58.55 9/21/2017
45056 1 Sep 2017 5 Sep 2017 Bán LAS 0.651 -0.1 13 15.94 14.35 14.90 9/21/2017
45057 1 Sep 2017 5 Sep 2017 Bán LAS 0.692 -0.1 31 15.94 14.35 14.84 10/17/2017
45058 1 Sep 2017 5 Sep 2017 Mua LAS 0.761 0.25 4 15.94 19.93 18.97 9/8/2017
45059 1 Sep 2017 5 Sep 2017 Mua LAS 0.774 0.19 7 15.94 18.97 18.28 9/13/2017
45060 1 Sep 2017 5 Sep 2017 Bán LCG 0.612 -0.16 7 11.50 9.66 10.37 9/13/2017
45061 1 Sep 2017 5 Sep 2017 Bán LCG 0.614 -0.19 31 11.50 9.32 10.16 10/17/2017
45062 1 Sep 2017 5 Sep 2017 Bán LCG 0.636 -0.25 28 11.50 8.63 9.67 10/12/2017
45063 1 Sep 2017 5 Sep 2017 Bán LCG 0.64 -0.19 19 11.50 9.32 10.10 9/29/2017
45064 1 Sep 2017 5 Sep 2017 Bán LCG 0.65 -0.19 28 11.50 9.32 10.08 10/12/2017
45065 1 Sep 2017 5 Sep 2017 Bán LCG 0.677 -0.19 19 11.50 9.32 10.02 9/29/2017
45066 1 Sep 2017 5 Sep 2017 Bán LCG 0.686 -0.25 22 11.50 8.63 9.53 10/4/2017
45067 1 Sep 2017 5 Sep 2017 Bán LCG 0.716 -0.25 31 11.50 8.63 9.44 10/17/2017
45068 1 Sep 2017 5 Sep 2017 Bán LCG 0.722 -0.25 19 11.50 8.63 9.42 9/29/2017
45069 1 Sep 2017 5 Sep 2017 Mua LCG 0.612 0.13 31 11.50 13.00 12.41 10/17/2017
45070 1 Sep 2017 5 Sep 2017 Mua LCG 0.623 0.25 31 11.50 14.38 13.29 10/17/2017
45071 1 Sep 2017 5 Sep 2017 Mua LCG 0.635 0.1 4 11.50 12.65 12.23 9/8/2017
45072 1 Sep 2017 5 Sep 2017 Mua LCG 0.691 0.22 7 11.50 14.03 13.25 9/13/2017
45073 1 Sep 2017 5 Sep 2017 Mua LCG 0.772 0.16 4 11.50 13.34 12.92 9/8/2017
45074 1 Sep 2017 5 Sep 2017 Mua LCG 0.8 0.16 4 11.50 13.34 12.97 9/8/2017
45075 1 Sep 2017 5 Sep 2017 Bán LDG 0.651 -0.13 4 15.80 13.75 14.46 9/8/2017
45076 1 Sep 2017 5 Sep 2017 Bán LDG 0.719 -0.19 13 15.80 12.80 13.64 9/21/2017
45077 1 Sep 2017 5 Sep 2017 Mua LDG 0.579 0.25 28 15.80 19.75 18.09 10/12/2017
45078 1 Sep 2017 5 Sep 2017 Mua LDG 0.598 0.25 31 15.80 19.75 18.16 10/17/2017
45079 1 Sep 2017 5 Sep 2017 Mua LDG 0.603 0.25 19 15.80 19.75 18.18 9/29/2017
45080 1 Sep 2017 5 Sep 2017 Mua LDG 0.617 0.1 22 15.80 17.38 16.77 10/4/2017
45081 1 Sep 2017 5 Sep 2017 Mua LDG 0.62 0.16 22 15.80 18.33 17.37 10/4/2017
45082 1 Sep 2017 5 Sep 2017 Mua LDG 0.634 0.1 16 15.80 17.38 16.80 9/26/2017
45083 1 Sep 2017 5 Sep 2017 Mua LDG 0.753 0.19 4 15.80 18.80 18.06 9/8/2017
45084 1 Sep 2017 5 Sep 2017 Bán LSS 0.621 -0.25 31 12.90 9.68 10.90 10/17/2017
45085 1 Sep 2017 5 Sep 2017 Bán LSS 0.647 -0.1 13 12.90 11.61 12.07 9/21/2017
45086 1 Sep 2017 5 Sep 2017 Bán LSS 0.682 -0.1 25 12.90 11.61 12.02 10/9/2017
45087 1 Sep 2017 5 Sep 2017 Bán LSS 0.696 -0.16 19 12.90 10.84 11.46 9/29/2017
45088 1 Sep 2017 5 Sep 2017 Bán LSS 0.725 -0.16 31 12.90 10.84 11.40 10/17/2017
45089 1 Sep 2017 5 Sep 2017 Bán LSS 0.86 -0.25 25 12.90 9.68 10.13 10/9/2017
45090 1 Sep 2017 5 Sep 2017 Bán MBB 0.766 -0.1 28 23.28 20.95 21.50 10/12/2017
45091 1 Sep 2017 5 Sep 2017 Bán MBB 0.845 -0.1 19 23.28 20.95 21.31 9/29/2017
45092 1 Sep 2017 5 Sep 2017 Mua MBB 0.666 0.1 22 23.28 25.61 24.83 10/4/2017
45093 1 Sep 2017 5 Sep 2017 Mua MBB 0.725 0.1 13 23.28 25.61 24.97 9/21/2017
45094 1 Sep 2017 5 Sep 2017 Mua MBB 0.827 0.25 28 23.28 29.10 28.09 10/12/2017
45095 1 Sep 2017 5 Sep 2017 Mua MBB 0.895 0.16 16 23.28 27.00 26.61 9/26/2017
45096 1 Sep 2017 5 Sep 2017 Mua MSN 0.624 0.13 31 46.94 53.04 50.75 10/17/2017
45097 1 Sep 2017 5 Sep 2017 Mua MSN 0.74 0.25 31 46.94 58.68 55.62 10/17/2017
45098 1 Sep 2017 5 Sep 2017 Bán MWG 0.616 -0.1 31 108.26 97.43 101.59 10/17/2017
45099 1 Sep 2017 5 Sep 2017 Bán MWG 0.625 -0.1 22 108.26 97.43 101.49 10/4/2017
45100 1 Sep 2017 5 Sep 2017 Bán MWG 0.712 -0.13 28 108.26 94.19 98.24 10/12/2017
45101 1 Sep 2017 5 Sep 2017 Bán MWG 0.723 -0.22 31 108.26 84.44 91.04 10/17/2017
45102 1 Sep 2017 5 Sep 2017 Bán MWG 0.816 -0.22 22 108.26 84.44 88.83 10/4/2017
45103 1 Sep 2017 5 Sep 2017 Bán MWG 0.851 -0.16 16 108.26 90.94 93.52 9/26/2017
45104 1 Sep 2017 5 Sep 2017 Mua MWG 0.625 0.19 28 108.26 128.83 121.12 10/12/2017
45105 1 Sep 2017 5 Sep 2017 Mua MWG 0.681 0.25 25 108.26 135.33 126.69 10/9/2017
45106 1 Sep 2017 5 Sep 2017 Mua MWG 0.752 0.1 4 108.26 119.09 116.40 9/8/2017
45107 1 Sep 2017 5 Sep 2017 Bán NKG 0.609 -0.16 31 32.45 27.26 29.29 10/17/2017
45108 1 Sep 2017 5 Sep 2017 Bán NKG 0.614 -0.25 31 32.45 24.34 27.47 10/17/2017
45109 1 Sep 2017 5 Sep 2017 Bán NKG 0.624 -0.1 16 32.45 29.21 30.43 9/26/2017
45110 1 Sep 2017 5 Sep 2017 Bán NKG 0.641 -0.1 25 32.45 29.21 30.37 10/9/2017
45111 1 Sep 2017 5 Sep 2017 Bán NKG 0.647 -0.16 22 32.45 27.26 29.09 10/4/2017
45112 1 Sep 2017 5 Sep 2017 Bán NKG 0.681 -0.22 25 32.45 25.31 27.59 10/9/2017
45113 1 Sep 2017 5 Sep 2017 Bán NKG 0.724 -0.16 4 32.45 27.26 28.69 9/8/2017
45114 1 Sep 2017 5 Sep 2017 Bán NTP 0.648 -0.1 28 65.70 59.13 61.44 10/12/2017
45115 1 Sep 2017 5 Sep 2017 Bán NTP 0.78 -0.16 7 65.70 55.19 57.50 9/13/2017
45116 1 Sep 2017 5 Sep 2017 Bán NTP 0.821 -0.16 10 65.70 55.19 57.07 9/18/2017
45117 1 Sep 2017 5 Sep 2017 Bán NTP 0.855 -0.22 16 65.70 51.25 53.34 9/26/2017
45118 1 Sep 2017 5 Sep 2017 Bán NTP 0.867 -0.22 28 65.70 51.25 53.17 10/12/2017
45119 1 Sep 2017 5 Sep 2017 Mua NTP 0.701 0.16 4 65.70 76.21 73.07 9/8/2017
45120 1 Sep 2017 5 Sep 2017 Bán OGC 0.627 -0.25 25 2.77 2.07 2.33 10/9/2017
45121 1 Sep 2017 5 Sep 2017 Bán OGC 0.671 -0.19 7 2.77 2.24 2.41 9/13/2017
45122 1 Sep 2017 5 Sep 2017 Mua OGC 0.598 0.13 31 2.77 3.13 2.98 10/17/2017
45123 1 Sep 2017 5 Sep 2017 Mua OGC 0.607 0.13 22 2.77 3.13 2.98 10/4/2017
45124 1 Sep 2017 5 Sep 2017 Mua OGC 0.634 0.19 31 2.77 3.29 3.10 10/17/2017
45125 1 Sep 2017 5 Sep 2017 Mua PC1 0.577 0.1 31 35.37 38.91 37.41 10/17/2017
45126 1 Sep 2017 5 Sep 2017 Bán PET 0.605 -0.25 31 10.17 7.63 8.63 10/17/2017
45127 1 Sep 2017 5 Sep 2017 Bán PET 0.617 -0.13 25 10.17 8.85 9.35 10/9/2017
45128 1 Sep 2017 5 Sep 2017 Bán PET 0.631 -0.19 22 10.17 8.24 8.95 10/4/2017
45129 1 Sep 2017 5 Sep 2017 Bán PET 0.651 -0.13 16 10.17 8.85 9.31 9/26/2017
45130 1 Sep 2017 5 Sep 2017 Bán PET 0.677 -0.19 31 10.17 8.24 8.86 10/17/2017
45131 1 Sep 2017 5 Sep 2017 Bán PET 0.712 -0.19 25 10.17 8.24 8.79 10/9/2017
45132 1 Sep 2017 5 Sep 2017 Bán PET 0.738 -0.22 13 10.17 7.93 8.52 9/21/2017
45133 1 Sep 2017 5 Sep 2017 Bán PET 0.815 -0.19 16 10.17 8.24 8.60 9/26/2017
45134 1 Sep 2017 5 Sep 2017 Mua PET 0.695 0.13 22 10.17 11.49 11.09 10/4/2017
45135 1 Sep 2017 5 Sep 2017 Mua PET 0.715 0.25 22 10.17 12.71 11.99 10/4/2017
45136 1 Sep 2017 5 Sep 2017 Bán PHR 0.603 -0.1 7 40.79 36.71 38.33 9/13/2017
45137 1 Sep 2017 5 Sep 2017 Mua PHR 0.707 0.13 31 40.79 46.09 44.54 10/17/2017
45138 1 Sep 2017 5 Sep 2017 Mua PHR 0.714 0.13 16 40.79 46.09 44.58 9/26/2017
45139 1 Sep 2017 5 Sep 2017 Mua PHR 0.76 0.19 19 40.79 48.54 46.68 9/29/2017
45140 1 Sep 2017 5 Sep 2017 Mua PNJ 0.616 0.1 16 106.74 117.41 113.32 9/26/2017
45141 1 Sep 2017 5 Sep 2017 Bán PTB 0.688 -0.1 22 129.36 116.42 120.46 10/4/2017
45142 1 Sep 2017 5 Sep 2017 Mua PTB 0.599 0.1 31 129.36 142.30 137.11 10/17/2017
45143 1 Sep 2017 5 Sep 2017 Mua PTB 0.606 0.13 16 129.36 146.18 139.55 9/26/2017
45144 1 Sep 2017 5 Sep 2017 Mua PTB 0.615 0.16 25 129.36 150.06 142.09 10/9/2017
45145 1 Sep 2017 5 Sep 2017 Mua PTB 0.655 0.22 28 129.36 157.82 148.00 10/12/2017
45146 1 Sep 2017 5 Sep 2017 Mua PTB 0.671 0.19 13 129.36 153.94 145.85 9/21/2017
45147 1 Sep 2017 5 Sep 2017 Mua PTB 0.722 0.13 4 129.36 146.18 141.50 9/8/2017
45148 1 Sep 2017 5 Sep 2017 Mua PTB 0.739 0.25 19 129.36 161.70 153.26 9/29/2017
45149 1 Sep 2017 5 Sep 2017 Mua PTB 0.874 0.19 4 129.36 153.94 150.84 9/8/2017
45150 1 Sep 2017 5 Sep 2017 Mua PTB 0.891 0.25 7 129.36 161.70 158.17 9/13/2017
45151 1 Sep 2017 5 Sep 2017 Bán PVB 0.712 -0.25 7 12.92 9.69 10.62 9/13/2017
45152 1 Sep 2017 5 Sep 2017 Mua PVB 0.612 0.25 16 12.92 16.15 14.90 9/26/2017
45153 1 Sep 2017 5 Sep 2017 Mua PVB 0.622 0.13 4 12.92 14.60 13.96 9/8/2017
45154 1 Sep 2017 5 Sep 2017 Mua PVB 0.653 0.19 10 12.92 15.37 14.52 9/18/2017
45155 1 Sep 2017 5 Sep 2017 Mua PVB 0.677 0.19 19 12.92 15.37 14.58 9/29/2017
45156 1 Sep 2017 5 Sep 2017 Mua PVB 0.736 0.13 31 12.92 14.60 14.16 10/17/2017
45157 1 Sep 2017 5 Sep 2017 Mua PVB 0.739 0.13 22 12.92 14.60 14.16 10/4/2017
45158 1 Sep 2017 5 Sep 2017 Mua PVB 0.791 0.19 28 12.92 15.37 14.86 10/12/2017
45159 1 Sep 2017 5 Sep 2017 Mua PVB 0.832 0.25 25 12.92 16.15 15.61 10/9/2017
45160 1 Sep 2017 5 Sep 2017 Bán PVD 0.621 -0.1 4 13.95 12.56 13.08 9/8/2017
45161 1 Sep 2017 5 Sep 2017 Bán PVD 0.626 -0.25 19 13.95 10.46 11.77 9/29/2017
45162 1 Sep 2017 5 Sep 2017 Bán PVD 0.645 -0.13 19 13.95 12.14 12.78 9/29/2017
45163 1 Sep 2017 5 Sep 2017 Bán PVD 0.661 -0.19 19 13.95 11.30 12.20 9/29/2017
45164 1 Sep 2017 5 Sep 2017 Bán PVD 0.689 -0.22 28 13.95 10.88 11.84 10/12/2017
45165 1 Sep 2017 5 Sep 2017 Bán PVD 0.722 -0.25 25 13.95 10.46 11.43 10/9/2017
45166 1 Sep 2017 5 Sep 2017 Mua PVD 0.605 0.19 31 13.95 16.60 15.55 10/17/2017
45167 1 Sep 2017 5 Sep 2017 Mua PVD 0.627 0.1 4 13.95 15.35 14.82 9/8/2017
45168 1 Sep 2017 5 Sep 2017 Mua PVD 0.645 0.25 31 13.95 17.44 16.20 10/17/2017
45169 1 Sep 2017 5 Sep 2017 Bán PVI 0.623 -0.1 31 34.46 31.01 32.31 10/17/2017
45170 1 Sep 2017 5 Sep 2017 Bán PVI 0.669 -0.13 22 34.46 29.98 31.46 10/4/2017
45171 1 Sep 2017 5 Sep 2017 Bán PVI 0.676 -0.16 16 34.46 28.95 30.73 9/26/2017
45172 1 Sep 2017 5 Sep 2017 Bán PVI 0.701 -0.1 13 34.46 31.01 32.04 9/21/2017
45173 1 Sep 2017 5 Sep 2017 Bán PVI 0.705 -0.22 16 34.46 26.88 29.12 9/26/2017
45174 1 Sep 2017 5 Sep 2017 Bán PVI 0.736 -0.19 25 34.46 27.91 29.64 10/9/2017
45175 1 Sep 2017 5 Sep 2017 Bán PVI 0.847 -0.16 10 34.46 28.95 29.79 9/18/2017
45176 1 Sep 2017 5 Sep 2017 Bán PVI 0.86 -0.25 25 34.46 25.85 27.05 10/9/2017
45177 1 Sep 2017 5 Sep 2017 Bán PVS 0.606 -0.19 19 16.34 13.24 14.46 9/29/2017
45178 1 Sep 2017 5 Sep 2017 Bán PVS 0.609 -0.13 28 16.34 14.22 15.05 10/12/2017
45179 1 Sep 2017 5 Sep 2017 Bán PVS 0.61 -0.13 16 16.34 14.22 15.04 9/26/2017
45180 1 Sep 2017 5 Sep 2017 Bán PVS 0.62 -0.19 19 16.34 13.24 14.42 9/29/2017
45181 1 Sep 2017 5 Sep 2017 Bán PVS 0.651 -0.19 31 16.34 13.24 14.32 10/17/2017
45182 1 Sep 2017 5 Sep 2017 Bán PVS 0.669 -0.13 25 16.34 14.22 14.92 10/9/2017
45183 1 Sep 2017 5 Sep 2017 Bán PVS 0.687 -0.25 31 16.34 12.26 13.53 10/17/2017
45184 1 Sep 2017 5 Sep 2017 Bán PVS 0.716 -0.19 31 16.34 13.24 14.12 10/17/2017
45185 1 Sep 2017 5 Sep 2017 Bán PVS 0.725 -0.25 31 16.34 12.26 13.38 10/17/2017
45186 1 Sep 2017 5 Sep 2017 Bán PVS 0.756 -0.25 22 16.34 12.26 13.25 10/4/2017
45187 1 Sep 2017 5 Sep 2017 Bán PVS 0.771 -0.25 22 16.34 12.26 13.19 10/4/2017
45188 1 Sep 2017 5 Sep 2017 Mua PVS 0.62 0.25 31 16.34 20.43 18.87 10/17/2017
45189 1 Sep 2017 5 Sep 2017 Mua PVS 0.651 0.1 22 16.34 17.97 17.40 10/4/2017
45190 1 Sep 2017 5 Sep 2017 Mua PVS 0.663 0.1 31 16.34 17.97 17.42 10/17/2017
45191 1 Sep 2017 5 Sep 2017 Mua PVS 0.697 0.25 16 16.34 20.43 19.19 9/26/2017
45192 1 Sep 2017 5 Sep 2017 Mua PVS 0.757 0.13 4 16.34 18.46 17.95 9/8/2017
45193 1 Sep 2017 5 Sep 2017 Bán PXT 0.621 -0.25 25 4.04 3.03 3.41 10/9/2017
45194 1 Sep 2017 5 Sep 2017 Mua PXT 0.639 0.13 28 4.04 4.56 4.37 10/12/2017
45195 1 Sep 2017 5 Sep 2017 Mua PXT 0.663 0.19 31 4.04 4.81 4.55 10/17/2017
45196 1 Sep 2017 5 Sep 2017 Mua PXT 0.676 0.13 19 4.04 4.56 4.39 9/29/2017
45197 1 Sep 2017 5 Sep 2017 Mua PXT 0.688 0.25 31 4.04 5.05 4.73 10/17/2017
45198 1 Sep 2017 5 Sep 2017 Mua PXT 0.69 0.19 22 4.04 4.81 4.57 10/4/2017
45199 1 Sep 2017 5 Sep 2017 Mua PXT 0.694 0.19 13 4.04 4.81 4.57 9/21/2017
45200 1 Sep 2017 5 Sep 2017 Mua PXT 0.729 0.25 22 4.04 5.05 4.77 10/4/2017
45201 1 Sep 2017 5 Sep 2017 Bán QHD 0.595 -0.25 31 22.90 17.18 19.49 10/17/2017
45202 1 Sep 2017 5 Sep 2017 Bán QHD 0.595 -0.1 28 22.90 20.61 21.54 10/12/2017
45203 1 Sep 2017 5 Sep 2017 Bán QHD 0.612 -0.16 16 22.90 19.24 20.66 9/26/2017
45204 1 Sep 2017 5 Sep 2017 Bán QHD 0.626 -0.1 16 22.90 20.61 21.47 9/26/2017
45205 1 Sep 2017 5 Sep 2017 Bán RAL 0.59 -0.1 4 116.12 104.51 109.27 9/8/2017
45206 1 Sep 2017 5 Sep 2017 Bán RAL 0.599 -0.13 16 116.12 101.02 107.08 9/26/2017
45207 1 Sep 2017 5 Sep 2017 Bán RAL 0.616 -0.19 31 116.12 94.06 102.53 10/17/2017
45208 1 Sep 2017 5 Sep 2017 Bán RAL 0.633 -0.25 28 116.12 87.09 97.74 10/12/2017
45209 1 Sep 2017 5 Sep 2017 Bán RAL 0.651 -0.16 13 116.12 97.54 104.02 9/21/2017
45210 1 Sep 2017 5 Sep 2017 Bán RAL 0.688 -0.19 25 116.12 94.06 100.94 10/9/2017
45211 1 Sep 2017 5 Sep 2017 Bán RAL 0.701 -0.22 7 116.12 90.57 98.21 9/13/2017
45212 1 Sep 2017 5 Sep 2017 Bán RAL 0.783 -0.13 4 116.12 101.02 104.30 9/8/2017
45213 1 Sep 2017 5 Sep 2017 Mua RAL 0.595 0.13 22 116.12 131.22 125.10 10/4/2017
45214 1 Sep 2017 5 Sep 2017 Mua RAL 0.6 0.19 22 116.12 138.18 129.36 10/4/2017
45215 1 Sep 2017 5 Sep 2017 Mua RAL 0.61 0.1 31 116.12 127.73 123.20 10/17/2017
45216 1 Sep 2017 5 Sep 2017 Mua RAL 0.615 0.1 31 116.12 127.73 123.26 10/17/2017
45217 1 Sep 2017 5 Sep 2017 Mua RAL 0.615 0.22 7 116.12 141.67 131.83 9/13/2017
45218 1 Sep 2017 5 Sep 2017 Mua RAL 0.624 0.16 31 116.12 134.70 127.71 10/17/2017
45219 1 Sep 2017 5 Sep 2017 Mua RAL 0.644 0.22 31 116.12 141.67 132.57 10/17/2017
45220 1 Sep 2017 5 Sep 2017 Mua RAL 0.652 0.25 22 116.12 145.15 135.05 10/4/2017
45221 1 Sep 2017 5 Sep 2017 Mua RAL 0.659 0.19 13 116.12 138.18 130.66 9/21/2017
45222 1 Sep 2017 5 Sep 2017 Mua RAL 0.715 0.25 13 116.12 145.15 136.88 9/21/2017
45223 1 Sep 2017 5 Sep 2017 Bán REE 0.614 -0.16 28 34.94 29.35 31.51 10/12/2017
45224 1 Sep 2017 5 Sep 2017 Bán REE 0.657 -0.13 28 34.94 30.40 31.96 10/12/2017
45225 1 Sep 2017 5 Sep 2017 Bán REE 0.658 -0.22 31 34.94 27.25 29.88 10/17/2017
45226 1 Sep 2017 5 Sep 2017 Bán REE 0.725 -0.1 4 34.94 31.45 32.41 9/8/2017
45227 1 Sep 2017 5 Sep 2017 Bán REE 0.744 -0.13 19 34.94 30.40 31.56 9/29/2017
45228 1 Sep 2017 5 Sep 2017 Bán REE 0.757 -0.19 28 34.94 28.30 29.91 10/12/2017
45229 1 Sep 2017 5 Sep 2017 Bán REE 0.838 -0.25 19 34.94 26.21 27.62 9/29/2017
45230 1 Sep 2017 5 Sep 2017 Bán REE 0.886 -0.25 22 34.94 26.21 27.20 10/4/2017
45231 1 Sep 2017 5 Sep 2017 Bán REE 0.888 -0.19 19 34.94 28.30 29.04 9/29/2017
45232 1 Sep 2017 5 Sep 2017 Bán ROS 0.711 -0.13 31 108.76 94.62 98.71 10/17/2017
45233 1 Sep 2017 5 Sep 2017 Bán ROS 0.751 -0.1 22 108.76 97.88 100.59 10/4/2017
45234 1 Sep 2017 5 Sep 2017 Bán ROS 0.77 -0.22 25 108.76 84.83 90.34 10/9/2017
45235 1 Sep 2017 5 Sep 2017 Bán ROS 0.772 -0.16 19 108.76 91.36 95.33 9/29/2017
45236 1 Sep 2017 5 Sep 2017 Mua ROS 0.656 0.1 25 108.76 119.64 115.89 10/9/2017
45237 1 Sep 2017 5 Sep 2017 Mua ROS 0.76 0.13 16 108.76 122.90 119.51 9/26/2017
45238 1 Sep 2017 5 Sep 2017 Mua ROS 0.772 0.16 28 108.76 126.16 122.19 10/12/2017
45239 1 Sep 2017 5 Sep 2017 Mua ROS 0.785 0.13 7 108.76 122.90 119.86 9/13/2017
45240 1 Sep 2017 5 Sep 2017 Mua ROS 0.851 0.19 13 108.76 129.42 126.35 9/21/2017
45241 1 Sep 2017 5 Sep 2017 Mua ROS 0.859 0.22 28 108.76 132.69 129.31 10/12/2017
45242 1 Sep 2017 5 Sep 2017 Mua ROS 0.876 0.25 16 108.76 135.95 132.58 9/26/2017
45243 1 Sep 2017 5 Sep 2017 Bán S99 0.602 -0.16 13 7.12 5.98 6.43 9/21/2017
45244 1 Sep 2017 5 Sep 2017 Bán S99 0.609 -0.13 19 7.12 6.19 6.56 9/29/2017
45245 1 Sep 2017 5 Sep 2017 Bán S99 0.61 -0.25 16 7.12 5.34 6.03 9/26/2017
45246 1 Sep 2017 5 Sep 2017 Bán S99 0.62 -0.13 4 7.12 6.19 6.55 9/8/2017
45247 1 Sep 2017 5 Sep 2017 Bán S99 0.627 -0.25 28 7.12 5.34 6.00 10/12/2017
45248 1 Sep 2017 5 Sep 2017 Bán S99 0.637 -0.19 22 7.12 5.77 6.26 10/4/2017
45249 1 Sep 2017 5 Sep 2017 Bán S99 0.637 -0.19 22 7.12 5.77 6.26 10/4/2017
45250 1 Sep 2017 5 Sep 2017 Bán S99 0.64 -0.13 4 7.12 6.19 6.53 9/8/2017
45251 1 Sep 2017 5 Sep 2017 Bán S99 0.645 -0.25 31 7.12 5.34 5.97 10/17/2017
45252 1 Sep 2017 5 Sep 2017 Bán S99 0.694 -0.19 4 7.12 5.77 6.18 9/8/2017
45253 1 Sep 2017 5 Sep 2017 Bán S99 0.696 -0.25 22 7.12 5.34 5.88 10/4/2017
45254 1 Sep 2017 5 Sep 2017 Bán S99 0.762 -0.19 4 7.12 5.77 6.09 9/8/2017
45255 1 Sep 2017 5 Sep 2017 Bán S99 0.787 -0.25 4 7.12 5.34 5.72 9/8/2017
45256 1 Sep 2017 5 Sep 2017 Bán S99 0.811 -0.25 4 7.12 5.34 5.68 9/8/2017
45257 1 Sep 2017 5 Sep 2017 Mua S99 0.615 0.19 13 7.12 8.47 7.95 9/21/2017
45258 1 Sep 2017 5 Sep 2017 Mua S99 0.642 0.25 22 7.12 8.90 8.26 10/4/2017
45259 1 Sep 2017 5 Sep 2017 Mua S99 0.707 0.22 4 7.12 8.69 8.23 9/8/2017
45260 1 Sep 2017 5 Sep 2017 Bán SAB 0.874 -0.1 28 251.40 226.26 229.43 10/12/2017
45261 1 Sep 2017 5 Sep 2017 Mua SAB 0.852 0.1 10 251.40 276.54 272.82 9/18/2017
45262 1 Sep 2017 5 Sep 2017 Mua SAB 0.867 0.13 28 251.40 284.08 279.74 10/12/2017
45263 1 Sep 2017 5 Sep 2017 Mua SAB 0.874 0.19 28 251.40 299.17 293.15 10/12/2017
45264 1 Sep 2017 5 Sep 2017 Mua SAB 0.89 0.13 19 251.40 284.08 280.49 9/29/2017
45265 1 Sep 2017 5 Sep 2017 Bán SBT 0.549 -0.1 7 31.42 28.28 29.70 9/13/2017
45266 1 Sep 2017 5 Sep 2017 Bán SBT 0.606 -0.16 7 31.42 26.39 28.37 9/13/2017
45267 1 Sep 2017 5 Sep 2017 Bán SBT 0.641 -0.13 16 31.42 27.34 28.80 9/26/2017
45268 1 Sep 2017 5 Sep 2017 Bán SBT 0.701 -0.22 7 31.42 24.51 26.57 9/13/2017
45269 1 Sep 2017 5 Sep 2017 Bán SBT 0.716 -0.22 25 31.42 24.51 26.47 10/9/2017
45270 1 Sep 2017 5 Sep 2017 Bán SBT 0.735 -0.19 16 31.42 25.45 27.03 9/26/2017
45271 1 Sep 2017 5 Sep 2017 Bán SBT 0.778 -0.16 25 31.42 26.39 27.51 10/9/2017
45272 1 Sep 2017 5 Sep 2017 Mua SBT 0.615 0.16 19 31.42 36.45 34.51 9/29/2017
45273 1 Sep 2017 5 Sep 2017 Mua SBT 0.615 0.22 16 31.42 38.33 35.67 9/26/2017
45274 1 Sep 2017 5 Sep 2017 Mua SBT 0.619 0.25 28 31.42 39.28 36.28 10/12/2017
45275 1 Sep 2017 5 Sep 2017 Bán SD9 0.653 -0.22 28 10.48 8.17 8.97 10/12/2017
45276 1 Sep 2017 5 Sep 2017 Bán SD9 0.656 -0.1 19 10.48 9.43 9.79 9/29/2017
45277 1 Sep 2017 5 Sep 2017 Bán SD9 0.662 -0.25 25 10.48 7.86 8.75 10/9/2017
45278 1 Sep 2017 5 Sep 2017 Bán SD9 0.67 -0.13 4 10.48 9.12 9.57 9/8/2017
45279 1 Sep 2017 5 Sep 2017 Bán SD9 0.696 -0.19 13 10.48 8.49 9.09 9/21/2017
45280 1 Sep 2017 5 Sep 2017 Bán SD9 0.725 -0.25 19 10.48 7.86 8.58 9/29/2017
45281 1 Sep 2017 5 Sep 2017 Mua SD9 0.592 0.19 13 10.48 12.47 11.66 9/21/2017
45282 1 Sep 2017 5 Sep 2017 Mua SD9 0.596 0.13 13 10.48 11.84 11.29 9/21/2017
45283 1 Sep 2017 5 Sep 2017 Mua SD9 0.598 0.16 31 10.48 12.16 11.48 10/17/2017
45284 1 Sep 2017 5 Sep 2017 Mua SD9 0.633 0.1 4 10.48 11.53 11.14 9/8/2017
45285 1 Sep 2017 5 Sep 2017 Bán SDP 0.6 -0.19 16 4.90 3.97 4.34 9/26/2017
45286 1 Sep 2017 5 Sep 2017 Bán SDP 0.611 -0.25 25 4.90 3.68 4.15 10/9/2017
45287 1 Sep 2017 5 Sep 2017 Bán SDP 0.737 -0.25 16 4.90 3.68 4.00 9/26/2017
45288 1 Sep 2017 5 Sep 2017 Mua SDP 0.673 0.19 4 4.90 5.83 5.53 9/8/2017
45289 1 Sep 2017 5 Sep 2017 Mua SDP 0.689 0.19 4 4.90 5.83 5.54 9/8/2017
45290 1 Sep 2017 5 Sep 2017 Mua SDP 0.743 0.25 4 4.90 6.13 5.81 9/8/2017
45291 1 Sep 2017 5 Sep 2017 Bán SFG 0.799 -0.1 19 14.38 12.94 13.23 9/29/2017
45292 1 Sep 2017 5 Sep 2017 Bán SHB 0.596 -0.13 25 7.80 6.79 7.20 10/9/2017
45293 1 Sep 2017 5 Sep 2017 Bán SHB 0.615 -0.13 19 7.80 6.79 7.18 9/29/2017
45294 1 Sep 2017 5 Sep 2017 Bán SHB 0.768 -0.19 28 7.80 6.32 6.66 10/12/2017
45295 1 Sep 2017 5 Sep 2017 Bán SHB 0.779 -0.19 13 7.80 6.32 6.65 9/21/2017
45296 1 Sep 2017 5 Sep 2017 Mua SHB 0.712 0.13 16 7.80 8.81 8.52 9/26/2017
45297 1 Sep 2017 5 Sep 2017 Mua SHB 0.713 0.13 31 7.80 8.81 8.52 10/17/2017
45298 1 Sep 2017 5 Sep 2017 Mua SHB 0.754 0.19 16 7.80 9.28 8.92 9/26/2017
45299 1 Sep 2017 5 Sep 2017 Bán SHI 0.626 -0.19 16 8.24 6.67 7.26 9/26/2017
45300 1 Sep 2017 5 Sep 2017 Bán SHI 0.701 -0.25 19 8.24 6.18 6.80 9/29/2017
45301 1 Sep 2017 5 Sep 2017 Bán SHI 0.753 -0.22 7 8.24 6.43 6.87 9/13/2017
45302 1 Sep 2017 5 Sep 2017 Mua SHI 0.838 0.19 4 8.24 9.81 9.55 9/8/2017
45303 1 Sep 2017 5 Sep 2017 Bán SHS 0.605 -0.13 13 15.48 13.47 14.26 9/21/2017
45304 1 Sep 2017 5 Sep 2017 Bán SHS 0.605 -0.13 31 15.48 13.47 14.26 10/17/2017
45305 1 Sep 2017 5 Sep 2017 Bán SHS 0.669 -0.19 31 15.48 12.54 13.51 10/17/2017
45306 1 Sep 2017 5 Sep 2017 Bán SHS 0.685 -0.25 31 15.48 11.61 12.83 10/17/2017
45307 1 Sep 2017 5 Sep 2017 Bán SHS 0.691 -0.25 16 15.48 11.61 12.81 9/26/2017
45308 1 Sep 2017 5 Sep 2017 Bán SSI 0.605 -0.13 31 25.03 21.78 23.06 10/17/2017
45309 1 Sep 2017 5 Sep 2017 Bán SSI 0.629 -0.19 31 25.03 20.27 22.04 10/17/2017
45310 1 Sep 2017 5 Sep 2017 Bán SSI 0.649 -0.13 28 25.03 21.78 22.92 10/12/2017
45311 1 Sep 2017 5 Sep 2017 Bán SSI 0.735 -0.19 16 25.03 20.27 21.53 9/26/2017
45312 1 Sep 2017 5 Sep 2017 Bán SSI 0.775 -0.25 28 25.03 18.77 20.18 10/12/2017
45313 1 Sep 2017 5 Sep 2017 Bán SSI 0.83 -0.1 4 25.03 22.53 22.95 9/8/2017
45314 1 Sep 2017 5 Sep 2017 Bán SSI 0.862 -0.16 7 25.03 21.03 21.58 9/13/2017
45315 1 Sep 2017 5 Sep 2017 Mua SSI 0.65 0.19 28 25.03 29.79 28.12 10/12/2017
45316 1 Sep 2017 5 Sep 2017 Mua SSI 0.685 0.25 28 25.03 31.29 29.32 10/12/2017
45317 1 Sep 2017 5 Sep 2017 Bán STB 0.652 -0.1 16 11.62 10.46 10.86 9/26/2017
45318 1 Sep 2017 5 Sep 2017 Bán STB 0.674 -0.1 25 11.62 10.46 10.84 10/9/2017
45319 1 Sep 2017 5 Sep 2017 Bán STB 0.727 -0.1 16 11.62 10.46 10.78 9/26/2017
45320 1 Sep 2017 5 Sep 2017 Bán STB 0.87 -0.16 22 11.62 9.76 10.00 10/4/2017
45321 1 Sep 2017 5 Sep 2017 Mua STB 0.618 0.19 19 11.62 13.83 12.98 9/29/2017
45322 1 Sep 2017 5 Sep 2017 Mua STB 0.624 0.16 28 11.62 13.48 12.78 10/12/2017
45323 1 Sep 2017 5 Sep 2017 Mua STB 0.657 0.25 19 11.62 14.53 13.53 9/29/2017
45324 1 Sep 2017 5 Sep 2017 Mua STB 0.705 0.16 4 11.62 13.48 12.93 9/8/2017
45325 1 Sep 2017 5 Sep 2017 Mua STB 0.78 0.13 4 11.62 13.13 12.80 9/8/2017
45326 1 Sep 2017 5 Sep 2017 Bán TCM 0.685 -0.25 19 28.58 21.44 23.69 9/29/2017
45327 1 Sep 2017 5 Sep 2017 Bán TCM 0.707 -0.16 7 28.58 24.01 25.35 9/13/2017
45328 1 Sep 2017 5 Sep 2017 Bán TCM 0.75 -0.19 7 28.58 23.15 24.51 9/13/2017
45329 1 Sep 2017 5 Sep 2017 Bán TCM 0.768 -0.25 25 28.58 21.44 23.09 10/9/2017
45330 1 Sep 2017 5 Sep 2017 Mua TCM 0.758 0.16 4 28.58 33.15 32.05 9/8/2017
45331 1 Sep 2017 5 Sep 2017 Bán TDH 0.6 -0.1 28 16.06 14.45 15.10 10/12/2017
45332 1 Sep 2017 5 Sep 2017 Bán TDH 0.6 -0.1 28 16.06 14.45 15.10 10/12/2017
45333 1 Sep 2017 5 Sep 2017 Bán TDH 0.618 -0.1 19 16.06 14.45 15.07 9/29/2017
45334 1 Sep 2017 5 Sep 2017 Bán TDH 0.623 -0.1 19 16.06 14.45 15.06 9/29/2017
45335 1 Sep 2017 5 Sep 2017 Bán TDH 0.638 -0.1 4 16.06 14.45 15.04 9/8/2017
45336 1 Sep 2017 5 Sep 2017 Bán TDH 0.661 -0.16 16 16.06 13.49 14.36 9/26/2017
45337 1 Sep 2017 5 Sep 2017 Bán TDH 0.671 -0.25 28 16.06 12.05 13.37 10/12/2017
45338 1 Sep 2017 5 Sep 2017 Bán TDH 0.674 -0.16 25 16.06 13.49 14.33 10/9/2017
45339 1 Sep 2017 5 Sep 2017 Bán TDH 0.678 -0.16 25 16.06 13.49 14.32 10/9/2017
45340 1 Sep 2017 5 Sep 2017 Bán TDH 0.722 -0.19 16 16.06 13.01 13.86 9/26/2017
45341 1 Sep 2017 5 Sep 2017 Bán TDH 0.88 -0.22 13 16.06 12.53 12.95 9/21/2017
45342 1 Sep 2017 5 Sep 2017 Mua TDH 0.603 0.1 19 16.06 17.67 17.03 9/29/2017
45343 1 Sep 2017 5 Sep 2017 Mua TDH 0.611 0.16 13 16.06 18.63 17.63 9/21/2017
45344 1 Sep 2017 5 Sep 2017 Mua TDH 0.634 0.1 10 16.06 17.67 17.08 9/18/2017
45345 1 Sep 2017 5 Sep 2017 Mua TDH 0.788 0.16 4 16.06 18.63 18.08 9/8/2017
45346 1 Sep 2017 5 Sep 2017 Bán TEG 0.766 -0.1 19 7.02 6.32 6.48 9/29/2017
45347 1 Sep 2017 5 Sep 2017 Bán TEG 0.819 -0.16 4 7.02 5.90 6.10 9/8/2017
45348 1 Sep 2017 5 Sep 2017 Mua TEG 0.702 0.1 7 7.02 7.72 7.51 9/13/2017
45349 1 Sep 2017 5 Sep 2017 Mua TEG 0.745 0.25 10 7.02 8.78 8.33 9/18/2017
45350 1 Sep 2017 5 Sep 2017 Bán THG 0.657 -0.13 16 51.92 45.17 47.49 9/26/2017
45351 1 Sep 2017 5 Sep 2017 Bán THG 0.685 -0.19 19 51.92 42.06 45.16 9/29/2017
45352 1 Sep 2017 5 Sep 2017 Bán THG 0.69 -0.25 16 51.92 38.94 42.96 9/26/2017
45353 1 Sep 2017 5 Sep 2017 Bán THG 0.713 -0.25 25 51.92 38.94 42.67 10/9/2017
45354 1 Sep 2017 5 Sep 2017 Bán THG 0.727 -0.16 28 51.92 43.61 45.88 10/12/2017
45355 1 Sep 2017 5 Sep 2017 Mua THG 0.62 0.25 19 51.92 64.90 59.97 9/29/2017
45356 1 Sep 2017 5 Sep 2017 Mua THG 0.625 0.19 19 51.92 61.78 58.09 9/29/2017
45357 1 Sep 2017 5 Sep 2017 Mua THG 0.645 0.25 28 51.92 64.90 60.29 10/12/2017
45358 1 Sep 2017 5 Sep 2017 Bán TNA 0.605 -0.13 16 39.47 34.34 36.37 9/26/2017
45359 1 Sep 2017 5 Sep 2017 Bán TNA 0.695 -0.13 10 39.47 34.34 35.90 9/18/2017
45360 1 Sep 2017 5 Sep 2017 Bán TNA 0.723 -0.16 19 39.47 33.15 34.90 9/29/2017
45361 1 Sep 2017 5 Sep 2017 Bán TNA 0.752 -0.25 13 39.47 29.60 32.05 9/21/2017
45362 1 Sep 2017 5 Sep 2017 Bán TNA 0.764 -0.25 25 39.47 29.60 31.93 10/9/2017
45363 1 Sep 2017 5 Sep 2017 Mua TNA 0.614 0.1 31 39.47 43.42 41.89 10/17/2017
45364 1 Sep 2017 5 Sep 2017 Mua TNA 0.631 0.19 16 39.47 46.97 44.20 9/26/2017
45365 1 Sep 2017 5 Sep 2017 Mua TNA 0.649 0.19 31 39.47 46.97 44.34 10/17/2017
45366 1 Sep 2017 5 Sep 2017 Mua TNA 0.696 0.25 16 39.47 49.34 46.34 9/26/2017
45367 1 Sep 2017 5 Sep 2017 Mua TNA 0.702 0.25 28 39.47 49.34 46.40 10/12/2017
45368 1 Sep 2017 5 Sep 2017 Mua TNA 0.753 0.16 4 39.47 45.79 44.23 9/8/2017
45369 1 Sep 2017 5 Sep 2017 Bán TNC 0.635 -0.16 31 12.10 10.16 10.87 10/17/2017
45370 1 Sep 2017 5 Sep 2017 Bán TNC 0.661 -0.13 7 12.10 10.53 11.06 9/13/2017
45371 1 Sep 2017 5 Sep 2017 Bán TNC 0.684 -0.13 10 12.10 10.53 11.02 9/18/2017
45372 1 Sep 2017 5 Sep 2017 Bán TNC 0.744 -0.19 28 12.10 9.80 10.39 10/12/2017
45373 1 Sep 2017 5 Sep 2017 Bán TNC 0.753 -0.25 19 12.10 9.08 9.82 9/29/2017
45374 1 Sep 2017 5 Sep 2017 Bán TNC 0.772 -0.16 22 12.10 10.16 10.61 10/4/2017
45375 1 Sep 2017 5 Sep 2017 Bán TNC 0.777 -0.16 19 12.10 10.16 10.60 9/29/2017
45376 1 Sep 2017 5 Sep 2017 Bán TNC 0.839 -0.19 10 12.10 9.80 10.17 9/18/2017
45377 1 Sep 2017 5 Sep 2017 Bán TNC 0.863 -0.19 10 12.10 9.80 10.12 9/18/2017
45378 1 Sep 2017 5 Sep 2017 Mua TNC 0.613 0.25 10 12.10 15.13 13.95 9/18/2017
45379 1 Sep 2017 5 Sep 2017 Mua TNC 0.616 0.13 13 12.10 13.67 13.07 9/21/2017
45380 1 Sep 2017 5 Sep 2017 Mua TNC 0.618 0.1 4 12.10 13.31 12.85 9/8/2017
45381 1 Sep 2017 5 Sep 2017 Mua TNC 0.639 0.13 13 12.10 13.67 13.11 9/21/2017
45382 1 Sep 2017 5 Sep 2017 Mua TNC 0.642 0.19 13 12.10 14.40 13.58 9/21/2017
45383 1 Sep 2017 5 Sep 2017 Mua TNC 0.649 0.13 25 12.10 13.67 13.12 10/9/2017
45384 1 Sep 2017 5 Sep 2017 Mua TNC 0.673 0.19 28 12.10 14.40 13.65 10/12/2017
45385 1 Sep 2017 5 Sep 2017 Mua TNC 0.762 0.16 4 12.10 14.04 13.58 9/8/2017
45386 1 Sep 2017 5 Sep 2017 Mua TNC 0.764 0.25 28 12.10 15.13 14.41 10/12/2017
45387 1 Sep 2017 5 Sep 2017 Mua TRA 0.603 0.13 16 116.74 131.92 125.89 9/26/2017
45388 1 Sep 2017 5 Sep 2017 Mua TRA 0.666 0.19 13 116.74 138.92 131.51 9/21/2017
45389 1 Sep 2017 5 Sep 2017 Mua TRA 0.677 0.19 16 116.74 138.92 131.76 9/26/2017
45390 1 Sep 2017 5 Sep 2017 Mua TRA 0.755 0.25 10 116.74 145.93 138.77 9/18/2017
45391 1 Sep 2017 5 Sep 2017 Mua TRA 0.783 0.25 10 116.74 145.93 139.59 9/18/2017
45392 1 Sep 2017 5 Sep 2017 Bán TRC 0.628 -0.13 13 28.45 24.75 26.13 9/21/2017
45393 1 Sep 2017 5 Sep 2017 Bán TRC 0.762 -0.19 7 28.45 23.04 24.33 9/13/2017
45394 1 Sep 2017 5 Sep 2017 Bán TRC 0.812 -0.25 16 28.45 21.34 22.67 9/26/2017
45395 1 Sep 2017 5 Sep 2017 Bán TRC 0.866 -0.25 28 28.45 21.34 22.29 10/12/2017
45396 1 Sep 2017 5 Sep 2017 Bán TRC 0.897 -0.19 13 28.45 23.04 23.60 9/21/2017
45397 1 Sep 2017 5 Sep 2017 Mua TRC 0.721 0.13 4 28.45 32.15 31.12 9/8/2017
45398 1 Sep 2017 5 Sep 2017 Bán TSC 0.624 -0.19 25 4.83 3.91 4.25 10/9/2017
45399 1 Sep 2017 5 Sep 2017 Bán TSC 0.669 -0.19 16 4.83 3.91 4.21 9/26/2017
45400 1 Sep 2017 5 Sep 2017 Bán TSC 0.672 -0.25 31 4.83 3.62 4.02 10/17/2017
45401 1 Sep 2017 5 Sep 2017 Bán TSC 0.736 -0.25 22 4.83 3.62 3.94 10/4/2017
45402 1 Sep 2017 5 Sep 2017 Bán TSC 0.771 -0.25 13 4.83 3.62 3.90 9/21/2017
45403 1 Sep 2017 5 Sep 2017 Mua TSC 0.588 0.25 13 4.83 6.03 5.54 9/21/2017
45404 1 Sep 2017 5 Sep 2017 Mua TSC 0.613 0.16 7 4.83 5.60 5.30 9/13/2017
45405 1 Sep 2017 5 Sep 2017 Mua TSC 0.681 0.16 4 4.83 5.60 5.35 9/8/2017
45406 1 Sep 2017 5 Sep 2017 Bán TYA 0.616 -0.13 16 11.12 9.67 10.23 9/26/2017
45407 1 Sep 2017 5 Sep 2017 Bán TYA 0.681 -0.19 13 11.12 9.01 9.68 9/21/2017
45408 1 Sep 2017 5 Sep 2017 Bán TYA 0.791 -0.25 16 11.12 8.34 8.92 9/26/2017
45409 1 Sep 2017 5 Sep 2017 Bán TYA 0.816 -0.25 13 11.12 8.34 8.85 9/21/2017
45410 1 Sep 2017 5 Sep 2017 Bán TYA 0.82 -0.25 22 11.12 8.34 8.84 10/4/2017
45411 1 Sep 2017 5 Sep 2017 Mua TYA 0.622 0.25 7 11.12 13.90 12.85 9/13/2017
45412 1 Sep 2017 5 Sep 2017 Mua TYA 0.625 0.19 7 11.12 13.23 12.44 9/13/2017
45413 1 Sep 2017 5 Sep 2017 Mua TYA 0.626 0.25 22 11.12 13.90 12.86 10/4/2017
45414 1 Sep 2017 5 Sep 2017 Bán VAF 0.612 -0.1 22 12.07 10.86 11.33 10/4/2017
45415 1 Sep 2017 5 Sep 2017 Bán VAF 0.674 -0.1 28 12.07 10.86 11.26 10/12/2017
45416 1 Sep 2017 5 Sep 2017 Bán VAF 0.705 -0.1 13 12.07 10.86 11.22 9/21/2017
45417 1 Sep 2017 5 Sep 2017 Bán VAF 0.783 -0.13 4 12.07 10.50 10.84 9/8/2017
45418 1 Sep 2017 5 Sep 2017 Bán VAF 0.904 -0.13 4 12.07 10.50 10.65 9/8/2017
45419 1 Sep 2017 5 Sep 2017 Mua VAF 0.632 0.1 31 12.07 13.28 12.83 10/17/2017
45420 1 Sep 2017 5 Sep 2017 Mua VAF 0.688 0.13 16 12.07 13.64 13.15 9/26/2017
45421 1 Sep 2017 5 Sep 2017 Mua VAF 0.695 0.19 31 12.07 14.36 13.66 10/17/2017
45422 1 Sep 2017 5 Sep 2017 Mua VAF 0.775 0.19 31 12.07 14.36 13.85 10/17/2017
45423 1 Sep 2017 5 Sep 2017 Bán VC2 0.595 -0.25 31 14.24 10.68 12.12 10/17/2017
45424 1 Sep 2017 5 Sep 2017 Bán VC2 0.621 -0.13 19 14.24 12.39 13.09 9/29/2017
45425 1 Sep 2017 5 Sep 2017 Bán VC2 0.663 -0.1 4 14.24 12.82 13.30 9/8/2017
45426 1 Sep 2017 5 Sep 2017 Mua VC2 0.693 0.19 4 14.24 16.95 16.11 9/8/2017
45427 1 Sep 2017 5 Sep 2017 Mua VC2 0.813 0.25 4 14.24 17.80 17.13 9/8/2017
45428 1 Sep 2017 5 Sep 2017 Bán VCB 0.592 -0.1 10 37.20 33.48 35.00 9/18/2017
45429 1 Sep 2017 5 Sep 2017 Bán VCB 0.717 -0.16 19 37.20 31.25 32.93 9/29/2017
45430 1 Sep 2017 5 Sep 2017 Bán VCB 0.841 -0.16 10 37.20 31.25 32.19 9/18/2017
45431 1 Sep 2017 5 Sep 2017 Bán VCB 0.844 -0.22 19 37.20 29.02 30.29 9/29/2017
45432 1 Sep 2017 5 Sep 2017 Mua VCB 0.721 0.25 28 37.20 46.50 43.91 10/12/2017
45433 1 Sep 2017 5 Sep 2017 Mua VCB 0.883 0.13 4 37.20 42.04 41.47 9/8/2017
45434 1 Sep 2017 5 Sep 2017 Bán VCG 0.601 -0.19 13 21.56 17.46 19.10 9/21/2017
45435 1 Sep 2017 5 Sep 2017 Bán VCG 0.637 -0.19 28 21.56 17.46 18.95 10/12/2017
45436 1 Sep 2017 5 Sep 2017 Bán VCG 0.64 -0.1 4 21.56 19.40 20.18 9/8/2017
45437 1 Sep 2017 5 Sep 2017 Bán VCG 0.696 -0.25 28 21.56 16.17 17.81 10/12/2017
45438 1 Sep 2017 5 Sep 2017 Mua VCG 0.632 0.19 13 21.56 25.66 24.15 9/21/2017
45439 1 Sep 2017 5 Sep 2017 Bán VCS 0.657 -0.13 28 178.50 155.30 163.25 10/12/2017
45440 1 Sep 2017 5 Sep 2017 Bán VCS 0.677 -0.13 19 178.50 155.30 162.79 9/29/2017
45441 1 Sep 2017 5 Sep 2017 Bán VCS 0.684 -0.19 31 178.50 144.59 155.30 10/17/2017
45442 1 Sep 2017 5 Sep 2017 Bán VCS 0.699 -0.19 22 178.50 144.59 154.79 10/4/2017
45443 1 Sep 2017 5 Sep 2017 Bán VCS 0.736 -0.19 13 178.50 144.59 153.54 9/21/2017
45444 1 Sep 2017 5 Sep 2017 Bán VCS 0.767 -0.25 10 178.50 133.88 144.27 9/18/2017
45445 1 Sep 2017 5 Sep 2017 Bán VCS 0.844 -0.25 22 178.50 133.88 140.84 10/4/2017
45446 1 Sep 2017 5 Sep 2017 Mua VCS 0.612 0.19 13 178.50 212.42 199.26 9/21/2017
45447 1 Sep 2017 5 Sep 2017 Mua VCS 0.661 0.25 13 178.50 223.13 208.00 9/21/2017
45448 1 Sep 2017 5 Sep 2017 Mua VCS 0.741 0.25 4 178.50 223.13 211.57 9/8/2017
45449 1 Sep 2017 5 Sep 2017 Mua VCS 0.769 0.19 4 178.50 212.42 204.58 9/8/2017
45450 1 Sep 2017 5 Sep 2017 Bán VHC 0.644 -0.13 25 49.44 43.01 45.30 10/9/2017
45451 1 Sep 2017 5 Sep 2017 Bán VHC 0.657 -0.13 16 49.44 43.01 45.22 9/26/2017
45452 1 Sep 2017 5 Sep 2017 Bán VHC 0.691 -0.1 4 49.44 44.50 46.02 9/8/2017
45453 1 Sep 2017 5 Sep 2017 Bán VHC 0.785 -0.19 22 49.44 40.05 42.07 10/4/2017
45454 1 Sep 2017 5 Sep 2017 Bán VHC 0.836 -0.25 28 49.44 37.08 39.11 10/12/2017
45455 1 Sep 2017 5 Sep 2017 Bán VHC 0.864 -0.16 7 49.44 41.53 42.61 9/13/2017
45456 1 Sep 2017 5 Sep 2017 Bán VHC 0.868 -0.25 22 49.44 37.08 38.71 10/4/2017
45457 1 Sep 2017 5 Sep 2017 Bán VHC 0.891 -0.16 7 49.44 41.53 42.39 9/13/2017
45458 1 Sep 2017 5 Sep 2017 Bán VHC 0.9 -0.22 10 49.44 38.56 39.65 9/18/2017
45459 1 Sep 2017 5 Sep 2017 Mua VHC 0.737 0.19 4 49.44 58.83 56.36 9/8/2017
45460 1 Sep 2017 5 Sep 2017 Mua VHC 0.768 0.16 4 49.44 57.35 55.52 9/8/2017
45461 1 Sep 2017 5 Sep 2017 Bán VIC 0.747 -0.1 22 47.83 43.05 44.26 10/4/2017
45462 1 Sep 2017 5 Sep 2017 Bán VIC 0.797 -0.13 31 47.83 41.61 42.87 10/17/2017
45463 1 Sep 2017 5 Sep 2017 Mua VIC 0.605 0.22 19 47.83 58.35 54.20 9/29/2017
45464 1 Sep 2017 5 Sep 2017 Bán VIX 0.652 -0.13 7 7.64 6.65 6.99 9/13/2017
45465 1 Sep 2017 5 Sep 2017 Bán VIX 0.706 -0.19 7 7.64 6.19 6.62 9/13/2017
45466 1 Sep 2017 5 Sep 2017 Mua VIX 0.615 0.16 28 7.64 8.86 8.39 10/12/2017
45467 1 Sep 2017 5 Sep 2017 Mua VIX 0.622 0.16 13 7.64 8.86 8.40 9/21/2017
45468 1 Sep 2017 5 Sep 2017 Mua VIX 0.626 0.22 16 7.64 9.32 8.69 9/26/2017
45469 1 Sep 2017 5 Sep 2017 Mua VIX 0.626 0.25 25 7.64 9.55 8.84 10/9/2017
45470 1 Sep 2017 5 Sep 2017 Mua VIX 0.651 0.1 4 7.64 8.40 8.14 9/8/2017
45471 1 Sep 2017 5 Sep 2017 Mua VIX 0.722 0.22 7 7.64 9.32 8.85 9/13/2017
45472 1 Sep 2017 5 Sep 2017 Mua VIX 0.73 0.16 4 7.64 8.86 8.53 9/8/2017
45473 1 Sep 2017 5 Sep 2017 Bán VNM 0.583 -0.1 22 148.74 133.87 140.07 10/4/2017
45474 1 Sep 2017 5 Sep 2017 Bán VNM 0.671 -0.1 28 148.74 133.87 138.76 10/12/2017
45475 1 Sep 2017 5 Sep 2017 Bán VNM 0.698 -0.13 16 148.74 129.40 135.24 9/26/2017
45476 1 Sep 2017 5 Sep 2017 Bán VNM 0.843 -0.16 25 148.74 124.94 128.68 10/9/2017
45477 1 Sep 2017 5 Sep 2017 Bán VNM 0.881 -0.19 13 148.74 120.48 123.84 9/21/2017
45478 1 Sep 2017 5 Sep 2017 Mua VNM 0.694 0.19 7 148.74 177.00 168.35 9/13/2017
45479 1 Sep 2017 5 Sep 2017 Mua VNM 0.808 0.25 10 148.74 185.93 178.79 9/18/2017
45480 31 Aug 2017 5 Sep 2017 Bán VNR 0.688 -0.1 7 25.76 23.18 23.99 9/12/2017
45481 31 Aug 2017 5 Sep 2017 Mua VNR 0.613 0.13 4 25.76 29.11 27.81 9/7/2017
45482 1 Sep 2017 5 Sep 2017 Bán VOS 0.602 -0.19 22 1.90 1.54 1.68 10/4/2017
45483 1 Sep 2017 5 Sep 2017 Bán VOS 0.608 -0.13 28 1.90 1.65 1.75 10/12/2017
45484 1 Sep 2017 5 Sep 2017 Bán VOS 0.614 -0.25 31 1.90 1.43 1.61 10/17/2017
45485 1 Sep 2017 5 Sep 2017 Bán VOS 0.619 -0.13 16 1.90 1.65 1.75 9/26/2017
45486 1 Sep 2017 5 Sep 2017 Bán VOS 0.624 -0.19 13 1.90 1.54 1.68 9/21/2017
45487 1 Sep 2017 5 Sep 2017 Bán VOS 0.639 -0.13 4 1.90 1.65 1.74 9/8/2017
45488 1 Sep 2017 5 Sep 2017 Bán VOS 0.643 -0.19 28 1.90 1.54 1.67 10/12/2017
45489 1 Sep 2017 5 Sep 2017 Bán VOS 0.651 -0.25 31 1.90 1.43 1.59 10/17/2017
45490 1 Sep 2017 5 Sep 2017 Bán VOS 0.681 -0.19 13 1.90 1.54 1.66 9/21/2017
45491 1 Sep 2017 5 Sep 2017 Bán VOS 0.718 -0.25 22 1.90 1.43 1.56 10/4/2017
45492 1 Sep 2017 5 Sep 2017 Bán VOS 0.78 -0.25 13 1.90 1.43 1.53 9/21/2017
45493 1 Sep 2017 5 Sep 2017 Bán VOS 0.803 -0.25 19 1.90 1.43 1.52 9/29/2017
45494 1 Sep 2017 5 Sep 2017 Bán VOS 0.806 -0.19 4 1.90 1.54 1.61 9/8/2017
45495 1 Sep 2017 5 Sep 2017 Mua VOS 0.612 0.16 22 1.90 2.21 2.09 10/4/2017
45496 1 Sep 2017 5 Sep 2017 Mua VOS 0.616 0.1 4 1.90 2.09 2.02 9/8/2017
45497 1 Sep 2017 5 Sep 2017 Mua VOS 0.621 0.22 31 1.90 2.32 2.16 10/17/2017
45498 1 Sep 2017 5 Sep 2017 Mua VOS 0.63 0.1 4 1.90 2.09 2.02 9/8/2017
45499 1 Sep 2017 5 Sep 2017 Mua VOS 0.631 0.13 13 1.90 2.15 2.06 9/21/2017
45500 1 Sep 2017 5 Sep 2017 Mua VOS 0.649 0.19 25 1.90 2.26 2.14 10/9/2017
45501 1 Sep 2017 5 Sep 2017 Mua VOS 0.65 0.19 13 1.90 2.26 2.14 9/21/2017
45502 1 Sep 2017 5 Sep 2017 Mua VOS 0.65 0.25 13 1.90 2.38 2.21 9/21/2017
45503 1 Sep 2017 5 Sep 2017 Mua VOS 0.651 0.25 16 1.90 2.38 2.21 9/26/2017
45504 1 Sep 2017 5 Sep 2017 Mua VOS 0.655 0.19 13 1.90 2.26 2.14 9/21/2017
45505 1 Sep 2017 5 Sep 2017 Mua VOS 0.661 0.25 22 1.90 2.38 2.22 10/4/2017
45506 1 Sep 2017 5 Sep 2017 Mua VOS 0.67 0.25 31 1.90 2.38 2.22 10/17/2017
45507 1 Sep 2017 5 Sep 2017 Mua VOS 0.717 0.16 4 1.90 2.21 2.12 9/8/2017
45508 1 Sep 2017 5 Sep 2017 Bán VSC 0.621 -0.1 22 55.62 50.06 52.17 10/4/2017
45509 1 Sep 2017 5 Sep 2017 Bán VSC 0.656 -0.16 19 55.62 46.72 49.78 9/29/2017
45510 1 Sep 2017 5 Sep 2017 Bán VSC 0.668 -0.13 4 55.62 48.39 50.79 9/8/2017
45511 1 Sep 2017 5 Sep 2017 Bán VSC 0.677 -0.1 31 55.62 50.06 51.85 10/17/2017
45512 1 Sep 2017 5 Sep 2017 Mua VSC 0.681 0.25 19 55.62 69.53 65.09 9/29/2017
45513 1 Sep 2017 5 Sep 2017 Mua VSC 0.707 0.19 10 55.62 66.19 63.09 9/18/2017
45514 1 Sep 2017 5 Sep 2017 Mua VSC 0.82 0.25 10 55.62 69.53 67.02 9/18/2017
45515 1 Sep 2017 5 Sep 2017 Mua VSC 0.875 0.13 4 55.62 62.85 61.95 9/8/2017

Published by Phạm Công Minh

Published

Leave a comment