Khuyến nghị đầu tư ngày 11/9/2017

Khuyến nghị đầu tư hàng ngày 18 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
47346 8 Sep 2017 11 Sep 2017 Mua AAA 0.645 0.19 10 32.52 38.70 36.51 9/25/2017
47347 8 Sep 2017 11 Sep 2017 Bán ACB 0.757 -0.1 4 28.64 25.78 26.47 9/15/2017
47348 8 Sep 2017 11 Sep 2017 Bán ACB 0.796 -0.1 13 28.64 25.78 26.36 9/28/2017
47349 8 Sep 2017 11 Sep 2017 Bán ACB 0.826 -0.16 4 28.64 24.06 24.85 9/15/2017
47350 8 Sep 2017 11 Sep 2017 Bán ACB 0.872 -0.13 22 28.64 24.92 25.39 10/11/2017
47351 8 Sep 2017 11 Sep 2017 Bán ACB 0.902 -0.25 25 28.64 21.48 22.18 10/16/2017
47352 8 Sep 2017 11 Sep 2017 Mua ACB 0.622 0.1 28 28.64 31.50 30.42 10/19/2017
47353 8 Sep 2017 11 Sep 2017 Mua ACB 0.766 0.25 16 28.64 35.80 34.12 10/3/2017
47354 8 Sep 2017 11 Sep 2017 Mua ACB 0.873 0.16 4 28.64 33.22 32.64 9/15/2017
47355 8 Sep 2017 11 Sep 2017 Mua AGR 0.605 0.19 13 5.65 6.72 6.30 9/28/2017
47356 8 Sep 2017 11 Sep 2017 Mua AGR 0.618 0.13 31 5.65 6.38 6.10 10/24/2017
47357 8 Sep 2017 11 Sep 2017 Mua AGR 0.627 0.25 19 5.65 7.06 6.53 10/6/2017
47358 8 Sep 2017 11 Sep 2017 Mua AGR 0.641 0.19 31 5.65 6.72 6.33 10/24/2017
47359 8 Sep 2017 11 Sep 2017 Mua AGR 0.677 0.25 31 5.65 7.06 6.60 10/24/2017
47360 8 Sep 2017 11 Sep 2017 Bán AMD 0.769 -0.1 4 11.16 10.04 10.30 9/15/2017
47361 8 Sep 2017 11 Sep 2017 Bán AMD 0.785 -0.1 13 11.16 10.04 10.28 9/28/2017
47362 8 Sep 2017 11 Sep 2017 Bán AMD 0.803 -0.13 31 11.16 9.71 10.00 10/24/2017
47363 8 Sep 2017 11 Sep 2017 Bán AMD 0.818 -0.13 25 11.16 9.71 9.97 10/16/2017
47364 8 Sep 2017 11 Sep 2017 Bán AMD 0.819 -0.13 22 11.16 9.71 9.97 10/11/2017
47365 8 Sep 2017 11 Sep 2017 Bán AMD 0.873 -0.19 28 11.16 9.04 9.31 10/19/2017
47366 8 Sep 2017 11 Sep 2017 Bán AMD 0.905 -0.25 7 11.16 8.37 8.64 9/20/2017
47367 8 Sep 2017 11 Sep 2017 Bán AMD 0.92 -0.25 31 11.16 8.37 8.59 10/24/2017
47368 8 Sep 2017 11 Sep 2017 Mua AMD 0.61 0.1 16 11.16 12.28 11.84 10/3/2017
47369 8 Sep 2017 11 Sep 2017 Mua AMD 0.612 0.13 7 11.16 12.61 12.05 9/20/2017
47370 8 Sep 2017 11 Sep 2017 Mua AMD 0.647 0.19 4 11.16 13.28 12.53 9/15/2017
47371 8 Sep 2017 11 Sep 2017 Mua ASM 0.617 0.19 31 12.12 14.42 13.54 10/24/2017
47372 8 Sep 2017 11 Sep 2017 Mua ASM 0.623 0.13 25 12.12 13.70 13.10 10/16/2017
47373 8 Sep 2017 11 Sep 2017 Mua ASM 0.643 0.13 16 12.12 13.70 13.13 10/3/2017
47374 8 Sep 2017 11 Sep 2017 Mua ASM 0.646 0.19 22 12.12 14.42 13.61 10/11/2017
47375 8 Sep 2017 11 Sep 2017 Mua ASM 0.647 0.25 7 12.12 15.15 14.08 9/20/2017
47376 8 Sep 2017 11 Sep 2017 Mua ASM 0.652 0.25 31 12.12 15.15 14.10 10/24/2017
47377 8 Sep 2017 11 Sep 2017 Mua ASM 0.66 0.13 7 12.12 13.70 13.16 9/20/2017
47378 8 Sep 2017 11 Sep 2017 Mua ASM 0.668 0.19 13 12.12 14.42 13.66 9/28/2017
47379 8 Sep 2017 11 Sep 2017 Mua ASM 0.668 0.25 7 12.12 15.15 14.14 9/20/2017
47380 8 Sep 2017 11 Sep 2017 Mua ASM 0.693 0.25 16 12.12 15.15 14.22 10/3/2017
47381 8 Sep 2017 11 Sep 2017 Mua BFC 0.682 0.1 31 40.01 44.01 42.74 10/24/2017
47382 8 Sep 2017 11 Sep 2017 Mua BFC 0.696 0.1 22 40.01 44.01 42.79 10/11/2017
47383 8 Sep 2017 11 Sep 2017 Mua BFC 0.739 0.16 25 40.01 46.41 44.74 10/16/2017
47384 8 Sep 2017 11 Sep 2017 Mua BFC 0.754 0.19 13 40.01 47.61 45.74 9/28/2017
47385 8 Sep 2017 11 Sep 2017 Mua BFC 0.84 0.25 13 40.01 50.01 48.41 9/28/2017
47386 8 Sep 2017 11 Sep 2017 Mua BFC 0.882 0.22 28 40.01 48.81 47.77 10/19/2017
47387 29 Aug 2017 30 Aug 2017 Bán BHS 0.642 -0.1 13 21.75 19.58 20.35 9/18/2017
47388 29 Aug 2017 30 Aug 2017 Bán BHS 0.657 -0.19 25 21.75 17.62 19.03 10/4/2017
47389 29 Aug 2017 30 Aug 2017 Bán BHS 0.735 -0.1 22 21.75 19.58 20.15 9/29/2017
47390 29 Aug 2017 30 Aug 2017 Bán BHS 0.747 -0.16 13 21.75 18.27 19.15 9/18/2017
47391 29 Aug 2017 30 Aug 2017 Bán BHS 0.797 -0.16 22 21.75 18.27 18.98 9/29/2017
47392 29 Aug 2017 30 Aug 2017 Bán BHS 0.871 -0.22 19 21.75 16.97 17.58 9/26/2017
47393 29 Aug 2017 30 Aug 2017 Mua BHS 0.65 0.16 4 21.75 25.23 24.01 9/5/2017
47394 8 Sep 2017 11 Sep 2017 Bán BID 0.599 -0.16 22 20.76 17.44 18.77 10/11/2017
47395 8 Sep 2017 11 Sep 2017 Bán BID 0.603 -0.1 19 20.76 18.68 19.51 10/6/2017
47396 8 Sep 2017 11 Sep 2017 Bán BID 0.654 -0.1 31 20.76 18.68 19.40 10/24/2017
47397 8 Sep 2017 11 Sep 2017 Bán BID 0.815 -0.25 31 20.76 15.57 16.53 10/24/2017
47398 8 Sep 2017 11 Sep 2017 Mua BID 0.625 0.13 22 20.76 23.46 22.45 10/11/2017
47399 8 Sep 2017 11 Sep 2017 Mua BID 0.762 0.13 4 20.76 23.46 22.82 9/15/2017
47400 8 Sep 2017 11 Sep 2017 Bán BMI 0.59 -0.25 31 29.20 21.90 24.89 10/24/2017
47401 8 Sep 2017 11 Sep 2017 Bán BMI 0.637 -0.19 28 29.20 23.65 25.67 10/19/2017
47402 8 Sep 2017 11 Sep 2017 Bán BMI 0.663 -0.13 13 29.20 25.40 26.68 9/28/2017
47403 8 Sep 2017 11 Sep 2017 Mua BMI 0.622 0.1 25 29.20 32.12 31.02 10/16/2017
47404 8 Sep 2017 11 Sep 2017 Mua BMI 0.675 0.1 16 29.20 32.12 31.17 10/3/2017
47405 8 Sep 2017 11 Sep 2017 Bán BMP 0.726 -0.22 31 72.84 56.82 61.21 10/24/2017
47406 8 Sep 2017 11 Sep 2017 Mua BMP 0.659 0.19 10 72.84 86.68 81.96 9/25/2017
47407 8 Sep 2017 11 Sep 2017 Bán C32 0.678 -0.16 22 36.08 30.31 32.17 10/11/2017
47408 8 Sep 2017 11 Sep 2017 Bán C32 0.699 -0.16 22 36.08 30.31 32.04 10/11/2017
47409 8 Sep 2017 11 Sep 2017 Bán C32 0.754 -0.1 22 36.08 32.47 33.36 10/11/2017
47410 8 Sep 2017 11 Sep 2017 Bán C32 0.799 -0.13 31 36.08 31.39 32.33 10/24/2017
47411 8 Sep 2017 11 Sep 2017 Bán C32 0.817 -0.1 4 36.08 32.47 33.13 9/15/2017
47412 8 Sep 2017 11 Sep 2017 Bán C32 0.838 -0.1 4 36.08 32.47 33.06 9/15/2017
47413 8 Sep 2017 11 Sep 2017 Mua C32 0.641 0.22 31 36.08 44.02 41.17 10/24/2017
47414 8 Sep 2017 11 Sep 2017 Mua C32 0.652 0.1 4 36.08 39.69 38.43 9/15/2017
47415 8 Sep 2017 11 Sep 2017 Mua C32 0.689 0.16 13 36.08 41.85 40.06 9/28/2017
47416 8 Sep 2017 11 Sep 2017 Mua C32 0.723 0.25 16 36.08 45.10 42.60 10/3/2017
47417 8 Sep 2017 11 Sep 2017 Bán C47 0.608 -0.13 22 22.04 19.17 20.30 10/11/2017
47418 8 Sep 2017 11 Sep 2017 Bán C47 0.678 -0.13 31 22.04 19.17 20.10 10/24/2017
47419 8 Sep 2017 11 Sep 2017 Mua C47 0.618 0.19 22 22.04 26.23 24.63 10/11/2017
47420 8 Sep 2017 11 Sep 2017 Mua C47 0.633 0.13 4 22.04 24.91 23.85 9/15/2017
47421 8 Sep 2017 11 Sep 2017 Mua C47 0.642 0.19 31 22.04 26.23 24.73 10/24/2017
47422 8 Sep 2017 11 Sep 2017 Mua C47 0.663 0.19 13 22.04 26.23 24.82 9/28/2017
47423 8 Sep 2017 11 Sep 2017 Mua C47 0.687 0.25 31 22.04 27.55 25.83 10/24/2017
47424 8 Sep 2017 11 Sep 2017 Mua C47 0.759 0.25 22 22.04 27.55 26.22 10/11/2017
47425 8 Sep 2017 11 Sep 2017 Mua C47 0.78 0.25 10 22.04 27.55 26.34 9/25/2017
47426 8 Sep 2017 11 Sep 2017 Mua C47 0.828 0.19 4 22.04 26.23 25.51 9/15/2017
47427 8 Sep 2017 11 Sep 2017 Bán CEO 0.895 -0.13 10 10.24 8.91 9.05 9/25/2017
47428 8 Sep 2017 11 Sep 2017 Mua CEO 0.646 0.25 31 10.24 12.80 11.89 10/24/2017
47429 8 Sep 2017 11 Sep 2017 Mua CEO 0.693 0.19 22 10.24 12.19 11.59 10/11/2017
47430 8 Sep 2017 11 Sep 2017 Mua CEO 0.695 0.1 4 10.24 11.26 10.95 9/15/2017
47431 8 Sep 2017 11 Sep 2017 Mua CEO 0.723 0.1 10 10.24 11.26 10.98 9/25/2017
47432 8 Sep 2017 11 Sep 2017 Mua CEO 0.736 0.1 19 10.24 11.26 10.99 10/6/2017
47433 8 Sep 2017 11 Sep 2017 Mua CEO 0.768 0.13 31 10.24 11.57 11.26 10/24/2017
47434 8 Sep 2017 11 Sep 2017 Bán CII 0.631 -0.13 16 33.49 29.14 30.74 10/3/2017
47435 8 Sep 2017 11 Sep 2017 Mua CII 0.612 0.16 31 33.49 38.85 36.77 10/24/2017
47436 8 Sep 2017 11 Sep 2017 Mua CII 0.681 0.25 28 33.49 41.86 39.19 10/19/2017
47437 8 Sep 2017 11 Sep 2017 Bán CSM 0.672 -0.16 16 15.61 13.11 13.93 10/3/2017
47438 8 Sep 2017 11 Sep 2017 Bán CSM 0.864 -0.22 13 15.61 12.18 12.64 9/28/2017
47439 8 Sep 2017 11 Sep 2017 Mua CSM 0.662 0.19 7 15.61 18.58 17.57 9/20/2017
47440 8 Sep 2017 11 Sep 2017 Bán CTD 0.678 -0.13 16 208.60 181.48 190.21 10/3/2017
47441 8 Sep 2017 11 Sep 2017 Mua CTD 0.609 0.22 31 208.60 254.49 236.55 10/24/2017
47442 8 Sep 2017 11 Sep 2017 Mua CTD 0.614 0.19 31 208.60 248.23 232.94 10/24/2017
47443 8 Sep 2017 11 Sep 2017 Mua CTD 0.624 0.13 13 208.60 235.72 225.52 9/28/2017
47444 8 Sep 2017 11 Sep 2017 Bán CTG 0.659 -0.13 31 18.87 16.42 17.25 10/24/2017
47445 8 Sep 2017 11 Sep 2017 Mua CTG 0.629 0.19 7 18.87 22.46 21.13 9/20/2017
47446 8 Sep 2017 11 Sep 2017 Mua CTG 0.646 0.19 28 18.87 22.46 21.19 10/19/2017
47447 8 Sep 2017 11 Sep 2017 Mua CTG 0.65 0.19 13 18.87 22.46 21.20 9/28/2017
47448 8 Sep 2017 11 Sep 2017 Mua CTG 0.67 0.25 16 18.87 23.59 22.03 10/3/2017
47449 8 Sep 2017 11 Sep 2017 Mua CTG 0.698 0.25 25 18.87 23.59 22.16 10/16/2017
47450 8 Sep 2017 11 Sep 2017 Bán CTI 0.611 -0.16 22 29.24 24.56 26.38 10/11/2017
47451 8 Sep 2017 11 Sep 2017 Bán CTI 0.616 -0.16 31 29.24 24.56 26.36 10/24/2017
47452 8 Sep 2017 11 Sep 2017 Bán CTI 0.654 -0.13 4 29.24 25.44 26.75 9/15/2017
47453 8 Sep 2017 11 Sep 2017 Bán CTI 0.807 -0.25 10 29.24 21.93 23.34 9/25/2017
47454 8 Sep 2017 11 Sep 2017 Mua CTI 0.602 0.13 7 29.24 33.04 31.53 9/20/2017
47455 8 Sep 2017 11 Sep 2017 Mua CTI 0.602 0.13 7 29.24 33.04 31.53 9/20/2017
47456 8 Sep 2017 11 Sep 2017 Mua CTI 0.614 0.19 28 29.24 34.80 32.65 10/19/2017
47457 8 Sep 2017 11 Sep 2017 Mua CTI 0.614 0.19 28 29.24 34.80 32.65 10/19/2017
47458 8 Sep 2017 11 Sep 2017 Mua CTI 0.635 0.25 7 29.24 36.55 33.88 9/20/2017
47459 8 Sep 2017 11 Sep 2017 Mua CTI 0.635 0.25 7 29.24 36.55 33.88 9/20/2017
47460 8 Sep 2017 11 Sep 2017 Mua CTI 0.64 0.16 19 29.24 33.92 32.23 10/6/2017
47461 8 Sep 2017 11 Sep 2017 Mua CTI 0.64 0.16 19 29.24 33.92 32.23 10/6/2017
47462 8 Sep 2017 11 Sep 2017 Mua CTI 0.654 0.22 19 29.24 35.67 33.45 10/6/2017
47463 8 Sep 2017 11 Sep 2017 Mua CTI 0.654 0.22 19 29.24 35.67 33.45 10/6/2017
47464 8 Sep 2017 11 Sep 2017 Bán CVT 0.668 -0.25 19 46.44 34.83 38.68 10/6/2017
47465 8 Sep 2017 11 Sep 2017 Mua CVT 0.61 0.1 31 46.44 51.08 49.27 10/24/2017
47466 8 Sep 2017 11 Sep 2017 Mua CVT 0.644 0.19 25 46.44 55.26 52.12 10/16/2017
47467 8 Sep 2017 11 Sep 2017 Mua CVT 0.649 0.19 13 46.44 55.26 52.17 9/28/2017
47468 8 Sep 2017 11 Sep 2017 Mua CVT 0.654 0.13 4 46.44 52.48 50.39 9/15/2017
47469 8 Sep 2017 11 Sep 2017 Mua CVT 0.668 0.25 25 46.44 58.05 54.20 10/16/2017
47470 8 Sep 2017 11 Sep 2017 Mua CVT 0.712 0.25 16 46.44 58.05 54.71 10/3/2017
47471 8 Sep 2017 11 Sep 2017 Mua CVT 0.77 0.19 4 46.44 55.26 53.23 9/15/2017
47472 8 Sep 2017 11 Sep 2017 Mua CVT 0.772 0.25 7 46.44 58.05 55.40 9/20/2017
47473 8 Sep 2017 11 Sep 2017 Bán DAG 0.654 -0.1 28 12.93 11.64 12.08 10/19/2017
47474 8 Sep 2017 11 Sep 2017 Bán DAG 0.675 -0.1 19 12.93 11.64 12.06 10/6/2017
47475 8 Sep 2017 11 Sep 2017 Bán DAG 0.725 -0.22 7 12.93 10.09 10.87 9/20/2017
47476 8 Sep 2017 11 Sep 2017 Bán DAG 0.727 -0.16 16 12.93 10.86 11.43 10/3/2017
47477 8 Sep 2017 11 Sep 2017 Bán DAG 0.763 -0.22 31 12.93 10.09 10.76 10/24/2017
47478 8 Sep 2017 11 Sep 2017 Mua DAG 0.615 0.19 31 12.93 15.39 14.44 10/24/2017
47479 8 Sep 2017 11 Sep 2017 Mua DAG 0.619 0.1 16 12.93 14.22 13.73 10/3/2017
47480 8 Sep 2017 11 Sep 2017 Mua DAG 0.625 0.19 13 12.93 15.39 14.47 9/28/2017
47481 8 Sep 2017 11 Sep 2017 Mua DAG 0.637 0.25 19 12.93 16.16 14.99 10/6/2017
47482 8 Sep 2017 11 Sep 2017 Mua DAG 0.641 0.19 13 12.93 15.39 14.50 9/28/2017
47483 8 Sep 2017 11 Sep 2017 Mua DAG 0.651 0.25 19 12.93 16.16 15.03 10/6/2017
47484 8 Sep 2017 11 Sep 2017 Bán DBC 0.67 -0.1 13 27.74 24.97 25.88 9/28/2017
47485 8 Sep 2017 11 Sep 2017 Bán DBC 0.671 -0.1 25 27.74 24.97 25.88 10/16/2017
47486 8 Sep 2017 11 Sep 2017 Bán DBC 0.682 -0.16 31 27.74 23.30 24.71 10/24/2017
47487 8 Sep 2017 11 Sep 2017 Bán DBC 0.693 -0.25 31 27.74 20.81 22.93 10/24/2017
47488 8 Sep 2017 11 Sep 2017 Bán DBC 0.72 -0.16 13 27.74 23.30 24.54 9/28/2017
47489 8 Sep 2017 11 Sep 2017 Bán DBC 0.738 -0.22 19 27.74 21.64 23.24 10/6/2017
47490 8 Sep 2017 11 Sep 2017 Bán DBC 0.739 -0.16 22 27.74 23.30 24.46 10/11/2017
47491 8 Sep 2017 11 Sep 2017 Bán DBC 0.854 -0.22 10 27.74 21.64 22.53 9/25/2017
47492 8 Sep 2017 11 Sep 2017 Mua DBC 0.615 0.13 28 27.74 31.35 29.96 10/19/2017
47493 8 Sep 2017 11 Sep 2017 Mua DBC 0.649 0.25 31 27.74 34.68 32.24 10/24/2017
47494 8 Sep 2017 11 Sep 2017 Mua DBC 0.65 0.19 25 27.74 33.01 31.17 10/16/2017
47495 8 Sep 2017 11 Sep 2017 Mua DBC 0.67 0.19 16 27.74 33.01 31.27 10/3/2017
47496 8 Sep 2017 11 Sep 2017 Mua DBC 0.691 0.13 4 27.74 31.35 30.23 9/15/2017
47497 8 Sep 2017 11 Sep 2017 Mua DBC 0.79 0.19 4 27.74 33.01 31.90 9/15/2017
47498 8 Sep 2017 11 Sep 2017 Bán DBT 0.801 -0.13 31 17.42 15.16 15.61 10/24/2017
47499 8 Sep 2017 11 Sep 2017 Bán DBT 0.832 -0.13 22 17.42 15.16 15.54 10/11/2017
47500 8 Sep 2017 11 Sep 2017 Bán DCL 0.631 -0.25 7 24.07 18.05 20.27 9/20/2017
47501 8 Sep 2017 11 Sep 2017 Mua DCL 0.625 0.19 25 24.07 28.64 26.93 10/16/2017
47502 8 Sep 2017 11 Sep 2017 Mua DCL 0.629 0.1 4 24.07 26.48 25.58 9/15/2017
47503 8 Sep 2017 11 Sep 2017 Mua DCL 0.635 0.25 28 24.07 30.09 27.89 10/19/2017
47504 8 Sep 2017 11 Sep 2017 Mua DCL 0.662 0.19 16 24.07 28.64 27.10 10/3/2017
47505 8 Sep 2017 11 Sep 2017 Mua DCL 0.692 0.25 16 24.07 30.09 28.23 10/3/2017
47506 8 Sep 2017 11 Sep 2017 Mua DCL 0.762 0.16 4 24.07 27.92 27.00 9/15/2017
47507 8 Sep 2017 11 Sep 2017 Bán DCM 0.796 -0.1 4 13.55 12.20 12.47 9/15/2017
47508 8 Sep 2017 11 Sep 2017 Bán DCM 0.841 -0.13 25 13.55 11.79 12.07 10/16/2017
47509 8 Sep 2017 11 Sep 2017 Mua DCM 0.689 0.13 31 13.55 15.31 14.76 10/24/2017
47510 8 Sep 2017 11 Sep 2017 Mua DCM 0.784 0.19 28 13.55 16.12 15.57 10/19/2017
47511 8 Sep 2017 11 Sep 2017 Mua DCM 0.806 0.25 31 13.55 16.94 16.28 10/24/2017
47512 8 Sep 2017 11 Sep 2017 Bán DCS 0.616 -0.22 25 2.52 1.97 2.18 10/16/2017
47513 8 Sep 2017 11 Sep 2017 Bán DCS 0.616 -0.19 16 2.52 2.04 2.23 10/3/2017
47514 8 Sep 2017 11 Sep 2017 Bán DCS 0.618 -0.13 4 2.52 2.19 2.32 9/15/2017
47515 8 Sep 2017 11 Sep 2017 Bán DCS 0.691 -0.25 10 2.52 1.89 2.08 9/25/2017
47516 8 Sep 2017 11 Sep 2017 Bán DGC 0.735 -0.1 10 34.24 30.82 31.72 9/25/2017
47517 8 Sep 2017 11 Sep 2017 Bán DGC 0.844 -0.13 19 34.24 29.79 30.48 10/6/2017
47518 8 Sep 2017 11 Sep 2017 Bán DGW 0.656 -0.1 19 16.08 14.47 15.03 10/6/2017
47519 8 Sep 2017 11 Sep 2017 Bán DGW 0.725 -0.1 28 16.08 14.47 14.91 10/19/2017
47520 8 Sep 2017 11 Sep 2017 Bán DGW 0.771 -0.22 19 16.08 12.54 13.35 10/6/2017
47521 8 Sep 2017 11 Sep 2017 Bán DGW 0.804 -0.16 31 16.08 13.51 14.01 10/24/2017
47522 8 Sep 2017 11 Sep 2017 Bán DGW 0.876 -0.16 22 16.08 13.51 13.83 10/11/2017
47523 8 Sep 2017 11 Sep 2017 Bán DGW 0.899 -0.22 28 16.08 12.54 12.90 10/19/2017
47524 8 Sep 2017 11 Sep 2017 Bán DHG 0.677 -0.1 19 106.62 95.96 99.40 10/6/2017
47525 8 Sep 2017 11 Sep 2017 Bán DHG 0.697 -0.1 4 106.62 95.96 99.19 9/15/2017
47526 8 Sep 2017 11 Sep 2017 Bán DHG 0.697 -0.1 28 106.62 95.96 99.19 10/19/2017
47527 8 Sep 2017 11 Sep 2017 Bán DHG 0.702 -0.16 19 106.62 89.56 94.64 10/6/2017
47528 8 Sep 2017 11 Sep 2017 Bán DHG 0.74 -0.13 22 106.62 92.76 96.36 10/11/2017
47529 8 Sep 2017 11 Sep 2017 Bán DHG 0.763 -0.16 28 106.62 89.56 93.60 10/19/2017
47530 8 Sep 2017 11 Sep 2017 Bán DHG 0.818 -0.22 19 106.62 83.16 87.43 10/6/2017
47531 8 Sep 2017 11 Sep 2017 Mua DHG 0.609 0.25 13 106.62 133.28 122.85 9/28/2017
47532 8 Sep 2017 11 Sep 2017 Bán DMC 0.58 -0.13 4 110.08 95.77 101.78 9/15/2017
47533 8 Sep 2017 11 Sep 2017 Bán DMC 0.823 -0.22 10 110.08 85.86 90.15 9/25/2017
47534 8 Sep 2017 11 Sep 2017 Mua DMC 0.645 0.19 7 110.08 131.00 123.57 9/20/2017
47535 8 Sep 2017 11 Sep 2017 Mua DMC 0.672 0.13 4 110.08 124.39 119.70 9/15/2017
47536 8 Sep 2017 11 Sep 2017 Mua DMC 0.686 0.19 7 110.08 131.00 124.43 9/20/2017
47537 8 Sep 2017 11 Sep 2017 Bán DP3 0.674 -0.1 13 61.76 55.58 57.60 9/28/2017
47538 8 Sep 2017 11 Sep 2017 Bán DP3 0.685 -0.1 31 61.76 55.58 57.53 10/24/2017
47539 8 Sep 2017 11 Sep 2017 Bán DP3 0.721 -0.1 22 61.76 55.58 57.31 10/11/2017
47540 8 Sep 2017 11 Sep 2017 Bán DP3 0.85 -0.19 7 61.76 50.03 51.79 9/20/2017
47541 8 Sep 2017 11 Sep 2017 Mua DP3 0.571 0.19 31 61.76 73.49 68.46 10/24/2017
47542 8 Sep 2017 11 Sep 2017 Mua DP3 0.602 0.16 19 61.76 71.64 67.71 10/6/2017
47543 8 Sep 2017 11 Sep 2017 Mua DP3 0.621 0.16 16 61.76 71.64 67.90 10/3/2017
47544 8 Sep 2017 11 Sep 2017 Mua DP3 0.622 0.25 28 61.76 77.20 71.36 10/19/2017
47545 8 Sep 2017 11 Sep 2017 Mua DP3 0.627 0.13 4 61.76 69.79 66.79 9/15/2017
47546 8 Sep 2017 11 Sep 2017 Mua DP3 0.627 0.19 25 61.76 73.49 69.12 10/16/2017
47547 8 Sep 2017 11 Sep 2017 Mua DP3 0.684 0.1 10 61.76 67.94 65.98 9/25/2017
47548 8 Sep 2017 11 Sep 2017 Mua DP3 0.69 0.25 19 61.76 77.20 72.41 10/6/2017
47549 8 Sep 2017 11 Sep 2017 Mua DP3 0.695 0.22 7 61.76 75.35 71.20 9/20/2017
47550 8 Sep 2017 11 Sep 2017 Mua DP3 0.702 0.16 7 61.76 71.64 68.70 9/20/2017
47551 8 Sep 2017 11 Sep 2017 Bán DPM 0.625 -0.1 13 23.25 20.93 21.80 9/28/2017
47552 8 Sep 2017 11 Sep 2017 Bán DPM 0.64 -0.13 19 23.25 20.23 21.32 10/6/2017
47553 8 Sep 2017 11 Sep 2017 Bán DPM 0.648 -0.19 16 23.25 18.83 20.39 10/3/2017
47554 8 Sep 2017 11 Sep 2017 Bán DPM 0.746 -0.22 22 23.25 18.14 19.43 10/11/2017
47555 8 Sep 2017 11 Sep 2017 Bán DPM 0.813 -0.1 4 23.25 20.93 21.36 9/15/2017
47556 8 Sep 2017 11 Sep 2017 Mua DPM 0.614 0.19 25 23.25 27.67 25.96 10/16/2017
47557 8 Sep 2017 11 Sep 2017 Mua DPM 0.686 0.25 25 23.25 29.06 27.24 10/16/2017
47558 8 Sep 2017 11 Sep 2017 Bán DRH 0.63 -0.13 16 24.85 21.62 22.81 10/3/2017
47559 8 Sep 2017 11 Sep 2017 Bán DRH 0.632 -0.25 7 24.85 18.64 20.92 9/20/2017
47560 8 Sep 2017 11 Sep 2017 Bán DRH 0.738 -0.19 13 24.85 20.13 21.37 9/28/2017
47561 8 Sep 2017 11 Sep 2017 Bán DRH 0.79 -0.25 16 24.85 18.64 19.94 10/3/2017
47562 8 Sep 2017 11 Sep 2017 Mua DRH 0.613 0.19 4 24.85 29.57 27.74 9/15/2017
47563 8 Sep 2017 11 Sep 2017 Bán DVP 0.642 -0.1 19 69.62 62.66 65.15 10/6/2017
47564 8 Sep 2017 11 Sep 2017 Bán DVP 0.649 -0.1 19 69.62 62.66 65.10 10/6/2017
47565 8 Sep 2017 11 Sep 2017 Bán DVP 0.73 -0.13 28 69.62 60.57 63.01 10/19/2017
47566 8 Sep 2017 11 Sep 2017 Bán DVP 0.789 -0.13 10 69.62 60.57 62.48 9/25/2017
47567 8 Sep 2017 11 Sep 2017 Bán DVP 0.88 -0.16 19 69.62 58.48 59.82 10/6/2017
47568 8 Sep 2017 11 Sep 2017 Bán DVP 0.88 -0.16 19 69.62 58.48 59.82 10/6/2017
47569 8 Sep 2017 11 Sep 2017 Mua DVP 0.629 0.1 13 69.62 76.58 74.00 9/28/2017
47570 8 Sep 2017 11 Sep 2017 Mua DVP 0.64 0.1 4 69.62 76.58 74.08 9/15/2017
47571 8 Sep 2017 11 Sep 2017 Mua DVP 0.663 0.1 31 69.62 76.58 74.24 10/24/2017
47572 8 Sep 2017 11 Sep 2017 Mua DVP 0.692 0.16 13 69.62 80.76 77.33 9/28/2017
47573 8 Sep 2017 11 Sep 2017 Mua DVP 0.708 0.16 4 69.62 80.76 77.51 9/15/2017
47574 8 Sep 2017 11 Sep 2017 Mua DVP 0.714 0.16 31 69.62 80.76 77.57 10/24/2017
47575 8 Sep 2017 11 Sep 2017 Mua DVP 0.728 0.25 31 69.62 87.03 82.29 10/24/2017
47576 8 Sep 2017 11 Sep 2017 Mua DVP 0.751 0.19 22 69.62 82.85 79.55 10/11/2017
47577 8 Sep 2017 11 Sep 2017 Mua DVP 0.838 0.25 22 69.62 87.03 84.21 10/11/2017
47578 8 Sep 2017 11 Sep 2017 Bán DXG 0.693 -0.25 16 20.53 15.40 16.97 10/3/2017
47579 8 Sep 2017 11 Sep 2017 Bán DXG 0.738 -0.13 4 20.53 17.86 18.56 9/15/2017
47580 8 Sep 2017 11 Sep 2017 Mua DXG 0.714 0.16 4 20.53 23.81 22.88 9/15/2017
47581 8 Sep 2017 11 Sep 2017 Mua DXG 0.766 0.25 10 20.53 25.66 24.46 9/25/2017
47582 8 Sep 2017 11 Sep 2017 Bán DXP 0.634 -0.1 4 13.40 12.06 12.55 9/15/2017
47583 8 Sep 2017 11 Sep 2017 Bán DXP 0.645 -0.13 13 13.40 11.66 12.28 9/28/2017
47584 8 Sep 2017 11 Sep 2017 Bán DXP 0.649 -0.19 31 13.40 10.85 11.75 10/24/2017
47585 8 Sep 2017 11 Sep 2017 Bán DXP 0.663 -0.16 19 13.40 11.26 11.98 10/6/2017
47586 8 Sep 2017 11 Sep 2017 Bán DXP 0.732 -0.16 31 13.40 11.26 11.83 10/24/2017
47587 8 Sep 2017 11 Sep 2017 Bán DXP 0.74 -0.16 10 13.40 11.26 11.81 9/25/2017
47588 8 Sep 2017 11 Sep 2017 Bán DXP 0.745 -0.16 22 13.40 11.26 11.80 10/11/2017
47589 8 Sep 2017 11 Sep 2017 Bán DXP 0.814 -0.19 10 13.40 10.85 11.33 9/25/2017
47590 8 Sep 2017 11 Sep 2017 Bán DXP 0.867 -0.25 25 13.40 10.05 10.50 10/16/2017
47591 8 Sep 2017 11 Sep 2017 Bán EIB 0.807 -0.13 31 12.13 10.55 10.86 10/24/2017
47592 8 Sep 2017 11 Sep 2017 Mua EIB 0.677 0.13 4 12.13 13.71 13.20 9/15/2017
47593 8 Sep 2017 11 Sep 2017 Mua EIB 0.688 0.1 19 12.13 13.34 12.96 10/6/2017
47594 8 Sep 2017 11 Sep 2017 Mua EIB 0.719 0.13 28 12.13 13.71 13.26 10/19/2017
47595 8 Sep 2017 11 Sep 2017 Mua EIB 0.752 0.13 4 12.13 13.71 13.32 9/15/2017
47596 8 Sep 2017 11 Sep 2017 Mua EIB 0.752 0.19 28 12.13 14.43 13.86 10/19/2017
47597 8 Sep 2017 11 Sep 2017 Bán FCN 0.565 -0.1 31 20.94 18.85 19.76 10/24/2017
47598 8 Sep 2017 11 Sep 2017 Bán FCN 0.583 -0.13 28 20.94 18.22 19.35 10/19/2017
47599 8 Sep 2017 11 Sep 2017 Bán FCN 0.631 -0.19 28 20.94 16.96 18.43 10/19/2017
47600 8 Sep 2017 11 Sep 2017 Bán FCN 0.682 -0.16 19 20.94 17.59 18.66 10/6/2017
47601 8 Sep 2017 11 Sep 2017 Bán FCN 0.809 -0.13 10 20.94 18.22 18.74 9/25/2017
47602 8 Sep 2017 11 Sep 2017 Bán FIT 0.682 -0.1 13 12.32 11.09 11.48 9/28/2017
47603 8 Sep 2017 11 Sep 2017 Bán FIT 0.701 -0.13 31 12.32 10.72 11.20 10/24/2017
47604 8 Sep 2017 11 Sep 2017 Bán FIT 0.733 -0.16 13 12.32 10.35 10.88 9/28/2017
47605 8 Sep 2017 11 Sep 2017 Bán FIT 0.802 -0.22 10 12.32 9.61 10.15 9/25/2017
47606 8 Sep 2017 11 Sep 2017 Bán FIT 0.827 -0.22 19 12.32 9.61 10.08 10/6/2017
47607 8 Sep 2017 11 Sep 2017 Mua FIT 0.502 0.16 13 12.32 14.29 13.31 9/28/2017
47608 8 Sep 2017 11 Sep 2017 Mua FIT 0.675 0.1 4 12.32 13.55 13.15 9/15/2017
47609 8 Sep 2017 11 Sep 2017 Mua FIT 0.736 0.16 4 12.32 14.29 13.77 9/15/2017
47610 8 Sep 2017 11 Sep 2017 Mua FLC 0.589 0.1 4 7.51 8.26 7.95 9/15/2017
47611 8 Sep 2017 11 Sep 2017 Mua FLC 0.591 0.1 4 7.51 8.26 7.95 9/15/2017
47612 8 Sep 2017 11 Sep 2017 Mua FLC 0.611 0.1 31 7.51 8.26 7.97 10/24/2017
47613 8 Sep 2017 11 Sep 2017 Mua FLC 0.613 0.16 31 7.51 8.71 8.25 10/24/2017
47614 8 Sep 2017 11 Sep 2017 Mua FLC 0.623 0.22 10 7.51 9.16 8.54 9/25/2017
47615 8 Sep 2017 11 Sep 2017 Mua FLC 0.701 0.25 7 7.51 9.39 8.83 9/20/2017
47616 8 Sep 2017 11 Sep 2017 Bán FPT 0.629 -0.13 22 48.18 41.92 44.24 10/11/2017
47617 8 Sep 2017 11 Sep 2017 Bán FPT 0.696 -0.13 13 48.18 41.92 43.82 9/28/2017
47618 8 Sep 2017 11 Sep 2017 Mua FPT 0.601 0.1 16 48.18 53.00 51.08 10/3/2017
47619 8 Sep 2017 11 Sep 2017 Mua FPT 0.632 0.13 31 48.18 54.44 52.14 10/24/2017
47620 8 Sep 2017 11 Sep 2017 Mua FPT 0.657 0.19 31 48.18 57.33 54.19 10/24/2017
47621 8 Sep 2017 11 Sep 2017 Bán GAS 0.604 -0.1 4 65.40 58.86 61.45 9/15/2017
47622 8 Sep 2017 11 Sep 2017 Bán GAS 0.655 -0.13 31 65.40 56.90 59.83 10/24/2017
47623 8 Sep 2017 11 Sep 2017 Mua GAS 0.608 0.1 13 65.40 71.94 69.38 9/28/2017
47624 8 Sep 2017 11 Sep 2017 Mua GAS 0.616 0.13 22 65.40 73.90 70.64 10/11/2017
47625 8 Sep 2017 11 Sep 2017 Mua GAS 0.632 0.13 13 65.40 73.90 70.77 9/28/2017
47626 8 Sep 2017 11 Sep 2017 Mua GAS 0.685 0.19 22 65.40 77.83 73.91 10/11/2017
47627 8 Sep 2017 11 Sep 2017 Mua GAS 0.697 0.22 31 65.40 79.79 75.43 10/24/2017
47628 8 Sep 2017 11 Sep 2017 Mua GAS 0.712 0.25 22 65.40 81.75 77.04 10/11/2017
47629 8 Sep 2017 11 Sep 2017 Bán HAG 0.628 -0.19 31 8.39 6.80 7.39 10/24/2017
47630 8 Sep 2017 11 Sep 2017 Bán HAG 0.736 -0.25 28 8.39 6.29 6.85 10/19/2017
47631 8 Sep 2017 11 Sep 2017 Bán HAG 0.804 -0.25 13 8.39 6.29 6.70 9/28/2017
47632 8 Sep 2017 11 Sep 2017 Bán HAT 0.607 -0.13 28 33.34 29.01 30.71 10/19/2017
47633 8 Sep 2017 11 Sep 2017 Bán HAT 0.619 -0.1 16 33.34 30.01 31.28 10/3/2017
47634 8 Sep 2017 11 Sep 2017 Bán HAT 0.635 -0.1 4 33.34 30.01 31.22 9/15/2017
47635 8 Sep 2017 11 Sep 2017 Bán HAT 0.637 -0.19 22 33.34 27.01 29.30 10/11/2017
47636 8 Sep 2017 11 Sep 2017 Bán HAT 0.645 -0.25 16 33.34 25.01 27.96 10/3/2017
47637 8 Sep 2017 11 Sep 2017 Bán HAT 0.682 -0.19 10 33.34 27.01 29.02 9/25/2017
47638 8 Sep 2017 11 Sep 2017 Bán HAT 0.81 -0.16 4 33.34 28.01 29.02 9/15/2017
47639 8 Sep 2017 11 Sep 2017 Bán HAX 0.612 -0.13 16 38.19 33.23 35.15 10/3/2017
47640 8 Sep 2017 11 Sep 2017 Bán HAX 0.634 -0.13 28 38.19 33.23 35.04 10/19/2017
47641 8 Sep 2017 11 Sep 2017 Bán HAX 0.659 -0.19 31 38.19 30.93 33.41 10/24/2017
47642 8 Sep 2017 11 Sep 2017 Bán HAX 0.679 -0.19 22 38.19 30.93 33.26 10/11/2017
47643 8 Sep 2017 11 Sep 2017 Bán HAX 0.685 -0.19 13 38.19 30.93 33.22 9/28/2017
47644 8 Sep 2017 11 Sep 2017 Bán HAX 0.708 -0.25 25 38.19 28.64 31.43 10/16/2017
47645 8 Sep 2017 11 Sep 2017 Bán HAX 0.748 -0.25 10 38.19 28.64 31.05 9/25/2017
47646 8 Sep 2017 11 Sep 2017 Mua HAX 0.616 0.16 4 38.19 44.30 41.95 9/15/2017
47647 8 Sep 2017 11 Sep 2017 Bán HBC 0.604 -0.1 22 57.66 51.89 54.18 10/11/2017
47648 8 Sep 2017 11 Sep 2017 Bán HBC 0.656 -0.25 31 57.66 43.25 48.20 10/24/2017
47649 8 Sep 2017 11 Sep 2017 Bán HCM 0.598 -0.13 31 39.17 34.08 36.12 10/24/2017
47650 8 Sep 2017 11 Sep 2017 Bán HCM 0.609 -0.1 22 39.17 35.25 36.78 10/11/2017
47651 8 Sep 2017 11 Sep 2017 Bán HCM 0.618 -0.13 13 39.17 34.08 36.02 9/28/2017
47652 8 Sep 2017 11 Sep 2017 Bán HCM 0.645 -0.19 31 39.17 31.73 34.37 10/24/2017
47653 8 Sep 2017 11 Sep 2017 Bán HCM 0.658 -0.13 31 39.17 34.08 35.82 10/24/2017
47654 8 Sep 2017 11 Sep 2017 Bán HCM 0.672 -0.16 22 39.17 32.90 34.96 10/11/2017
47655 8 Sep 2017 11 Sep 2017 Bán HCM 0.702 -0.25 31 39.17 29.38 32.30 10/24/2017
47656 8 Sep 2017 11 Sep 2017 Bán HCM 0.769 -0.22 22 39.17 30.55 32.54 10/11/2017
47657 8 Sep 2017 11 Sep 2017 Bán HCM 0.78 -0.19 13 39.17 31.73 33.37 9/28/2017
47658 8 Sep 2017 11 Sep 2017 Bán HCM 0.884 -0.25 13 39.17 29.38 30.51 9/28/2017
47659 8 Sep 2017 11 Sep 2017 Mua HCM 0.608 0.22 25 39.17 47.79 44.41 10/16/2017
47660 8 Sep 2017 11 Sep 2017 Mua HCM 0.616 0.1 28 39.17 43.09 41.58 10/19/2017
47661 8 Sep 2017 11 Sep 2017 Mua HCM 0.616 0.16 13 39.17 45.44 43.03 9/28/2017
47662 8 Sep 2017 11 Sep 2017 Mua HCM 0.624 0.16 31 39.17 45.44 43.08 10/24/2017
47663 8 Sep 2017 11 Sep 2017 Mua HCM 0.863 0.16 4 39.17 45.44 44.58 9/15/2017
47664 8 Sep 2017 11 Sep 2017 Mua HCM 0.873 0.16 4 39.17 45.44 44.64 9/15/2017
47665 8 Sep 2017 11 Sep 2017 Mua HDC 0.754 0.16 4 17.42 20.21 19.52 9/15/2017
47666 8 Sep 2017 11 Sep 2017 Bán HHS 0.621 -0.1 28 4.31 3.88 4.04 10/19/2017
47667 8 Sep 2017 11 Sep 2017 Bán HHS 0.628 -0.25 31 4.31 3.23 3.63 10/24/2017
47668 8 Sep 2017 11 Sep 2017 Bán HHS 0.636 -0.19 31 4.31 3.49 3.79 10/24/2017
47669 8 Sep 2017 11 Sep 2017 Bán HHS 0.638 -0.19 16 4.31 3.49 3.79 10/3/2017
47670 8 Sep 2017 11 Sep 2017 Bán HHS 0.644 -0.1 13 4.31 3.88 4.03 9/28/2017
47671 8 Sep 2017 11 Sep 2017 Bán HHS 0.647 -0.1 4 4.31 3.88 4.03 9/15/2017
47672 8 Sep 2017 11 Sep 2017 Bán HHS 0.683 -0.25 28 4.31 3.23 3.57 10/19/2017
47673 8 Sep 2017 11 Sep 2017 Bán HHS 0.786 -0.25 19 4.31 3.23 3.46 10/6/2017
47674 8 Sep 2017 11 Sep 2017 Mua HHS 0.647 0.25 28 4.31 5.39 5.01 10/19/2017
47675 8 Sep 2017 11 Sep 2017 Mua HNG 0.619 0.19 25 9.18 10.93 10.26 10/16/2017
47676 8 Sep 2017 11 Sep 2017 Mua HNG 0.635 0.25 25 9.18 11.48 10.64 10/16/2017
47677 8 Sep 2017 11 Sep 2017 Mua HNG 0.672 0.13 19 9.18 10.38 9.99 10/6/2017
47678 8 Sep 2017 11 Sep 2017 Mua HNG 0.715 0.19 13 9.18 10.93 10.43 9/28/2017
47679 8 Sep 2017 11 Sep 2017 Mua HNG 0.873 0.25 7 9.18 11.48 11.19 9/20/2017
47680 8 Sep 2017 11 Sep 2017 Mua HPG 0.616 0.1 16 35.59 39.15 37.78 10/3/2017
47681 8 Sep 2017 11 Sep 2017 Mua HPG 0.679 0.13 7 35.59 40.22 38.73 9/20/2017
47682 8 Sep 2017 11 Sep 2017 Mua HPG 0.689 0.25 22 35.59 44.49 41.72 10/11/2017
47683 8 Sep 2017 11 Sep 2017 Bán HQC 0.666 -0.1 4 3.31 2.98 3.09 9/15/2017
47684 8 Sep 2017 11 Sep 2017 Mua HQC 0.72 0.25 7 3.31 4.14 3.91 9/20/2017
47685 8 Sep 2017 11 Sep 2017 Bán HSG 0.578 -0.19 16 29.26 23.70 26.05 10/3/2017
47686 8 Sep 2017 11 Sep 2017 Bán HSG 0.618 -0.19 28 29.26 23.70 25.82 10/19/2017
47687 8 Sep 2017 11 Sep 2017 Bán HSG 0.699 -0.19 19 29.26 23.70 25.37 10/6/2017
47688 8 Sep 2017 11 Sep 2017 Bán HSG 0.805 -0.22 10 29.26 22.82 24.08 9/25/2017
47689 8 Sep 2017 11 Sep 2017 Bán HSG 0.806 -0.25 19 29.26 21.95 23.36 10/6/2017
47690 8 Sep 2017 11 Sep 2017 Mua HSG 0.698 0.25 7 29.26 36.58 34.37 9/20/2017
47691 8 Sep 2017 11 Sep 2017 Bán HT1 0.604 -0.13 22 15.99 13.91 14.73 10/11/2017
47692 8 Sep 2017 11 Sep 2017 Bán HT1 0.646 -0.13 4 15.99 13.91 14.65 9/15/2017
47693 8 Sep 2017 11 Sep 2017 Bán HT1 0.671 -0.13 4 15.99 13.91 14.60 9/15/2017
47694 8 Sep 2017 11 Sep 2017 Mua HT1 0.601 0.16 13 15.99 18.55 17.53 9/28/2017
47695 8 Sep 2017 11 Sep 2017 Mua HT1 0.605 0.13 19 15.99 18.07 17.25 10/6/2017
47696 8 Sep 2017 11 Sep 2017 Mua HT1 0.605 0.25 28 15.99 19.99 18.41 10/19/2017
47697 8 Sep 2017 11 Sep 2017 Mua HT1 0.626 0.13 4 15.99 18.07 17.29 9/15/2017
47698 8 Sep 2017 11 Sep 2017 Mua HT1 0.655 0.19 19 15.99 19.03 17.98 10/6/2017
47699 8 Sep 2017 11 Sep 2017 Mua HT1 0.657 0.25 22 15.99 19.99 18.62 10/11/2017
47700 8 Sep 2017 11 Sep 2017 Mua HT1 0.669 0.22 16 15.99 19.51 18.34 10/3/2017
47701 8 Sep 2017 11 Sep 2017 Mua HT1 0.694 0.19 4 15.99 19.03 18.10 9/15/2017
47702 8 Sep 2017 11 Sep 2017 Mua HT1 0.695 0.25 7 15.99 19.99 18.77 9/20/2017
47703 8 Sep 2017 11 Sep 2017 Mua HT1 0.723 0.22 7 15.99 19.51 18.53 9/20/2017
47704 8 Sep 2017 11 Sep 2017 Mua HT1 0.799 0.16 4 15.99 18.55 18.03 9/15/2017
47705 8 Sep 2017 11 Sep 2017 Bán HUT 0.613 -0.19 19 11.98 9.70 10.58 10/6/2017
47706 8 Sep 2017 11 Sep 2017 Mua HUT 0.608 0.13 31 11.98 13.54 12.93 10/24/2017
47707 8 Sep 2017 11 Sep 2017 Mua HUT 0.612 0.19 13 11.98 14.26 13.37 9/28/2017
47708 8 Sep 2017 11 Sep 2017 Mua HUT 0.624 0.1 10 11.98 13.18 12.73 9/25/2017
47709 8 Sep 2017 11 Sep 2017 Mua HUT 0.624 0.25 31 11.98 14.98 13.85 10/24/2017
47710 8 Sep 2017 11 Sep 2017 Mua HUT 0.635 0.25 16 11.98 14.98 13.88 10/3/2017
47711 8 Sep 2017 11 Sep 2017 Mua HUT 0.749 0.22 4 11.98 14.62 13.95 9/15/2017
47712 8 Sep 2017 11 Sep 2017 Bán HVG 0.6 -0.13 28 6.31 5.49 5.82 10/19/2017
47713 8 Sep 2017 11 Sep 2017 Bán HVG 0.61 -0.19 25 6.31 5.11 5.58 10/16/2017
47714 8 Sep 2017 11 Sep 2017 Bán HVG 0.617 -0.25 25 6.31 4.73 5.34 10/16/2017
47715 8 Sep 2017 11 Sep 2017 Bán HVG 0.66 -0.25 28 6.31 4.73 5.27 10/19/2017
47716 8 Sep 2017 11 Sep 2017 Mua HVG 0.636 0.25 10 6.31 7.89 7.31 9/25/2017
47717 8 Sep 2017 11 Sep 2017 Mua HVG 0.656 0.25 19 6.31 7.89 7.34 10/6/2017
47718 8 Sep 2017 11 Sep 2017 Bán IJC 0.605 -0.13 22 11.82 10.28 10.89 10/11/2017
47719 8 Sep 2017 11 Sep 2017 Bán IJC 0.617 -0.13 13 11.82 10.28 10.87 9/28/2017
47720 8 Sep 2017 11 Sep 2017 Bán IJC 0.629 -0.22 31 11.82 9.22 10.18 10/24/2017
47721 8 Sep 2017 11 Sep 2017 Bán IJC 0.701 -0.25 22 11.82 8.87 9.75 10/11/2017
47722 8 Sep 2017 11 Sep 2017 Bán IJC 0.71 -0.19 22 11.82 9.57 10.23 10/11/2017
47723 8 Sep 2017 11 Sep 2017 Bán IJC 0.767 -0.25 22 11.82 8.87 9.55 10/11/2017
47724 8 Sep 2017 11 Sep 2017 Bán IJC 0.777 -0.25 10 11.82 8.87 9.52 9/25/2017
47725 8 Sep 2017 11 Sep 2017 Mua IJC 0.582 0.19 31 11.82 14.07 13.13 10/24/2017
47726 8 Sep 2017 11 Sep 2017 Mua IJC 0.592 0.1 31 11.82 13.00 12.52 10/24/2017
47727 8 Sep 2017 11 Sep 2017 Mua IJC 0.593 0.13 22 11.82 13.36 12.73 10/11/2017
47728 8 Sep 2017 11 Sep 2017 Mua IJC 0.631 0.25 25 11.82 14.78 13.68 10/16/2017
47729 8 Sep 2017 11 Sep 2017 Mua IJC 0.758 0.25 7 11.82 14.78 14.06 9/20/2017
47730 8 Sep 2017 11 Sep 2017 Bán ITA 0.643 -0.25 16 4.07 3.05 3.42 10/3/2017
47731 8 Sep 2017 11 Sep 2017 Bán ITA 0.651 -0.22 16 4.07 3.18 3.49 10/3/2017
47732 8 Sep 2017 11 Sep 2017 Bán ITA 0.709 -0.13 4 4.07 3.54 3.70 9/15/2017
47733 8 Sep 2017 11 Sep 2017 Bán ITA 0.783 -0.25 25 4.07 3.05 3.27 10/16/2017
47734 8 Sep 2017 11 Sep 2017 Bán KBC 0.746 -0.13 4 15.20 13.22 13.73 9/15/2017
47735 8 Sep 2017 11 Sep 2017 Mua KBC 0.646 0.19 13 15.20 18.09 17.07 9/28/2017
47736 8 Sep 2017 11 Sep 2017 Mua KBC 0.65 0.19 13 15.20 18.09 17.08 9/28/2017
47737 8 Sep 2017 11 Sep 2017 Mua KBC 0.708 0.25 13 15.20 19.00 17.89 9/28/2017
47738 8 Sep 2017 11 Sep 2017 Mua KBC 0.739 0.25 10 15.20 19.00 18.01 9/25/2017
47739 8 Sep 2017 11 Sep 2017 Mua KDC 0.743 0.25 7 41.98 52.48 49.78 9/20/2017
47740 8 Sep 2017 11 Sep 2017 Mua KDC 0.754 0.13 4 41.98 47.44 46.09 9/15/2017
47741 8 Sep 2017 11 Sep 2017 Bán KHP 0.665 -0.13 22 10.04 8.73 9.17 10/11/2017
47742 8 Sep 2017 11 Sep 2017 Bán KHP 0.69 -0.13 31 10.04 8.73 9.14 10/24/2017
47743 8 Sep 2017 11 Sep 2017 Bán KHP 0.76 -0.25 22 10.04 7.53 8.13 10/11/2017
47744 8 Sep 2017 11 Sep 2017 Bán KHP 0.79 -0.25 31 10.04 7.53 8.06 10/24/2017
47745 8 Sep 2017 11 Sep 2017 Bán KHP 0.818 -0.19 19 10.04 8.13 8.48 10/6/2017
47746 8 Sep 2017 11 Sep 2017 Bán KHP 0.873 -0.19 28 10.04 8.13 8.37 10/19/2017
47747 8 Sep 2017 11 Sep 2017 Bán KKC 0.62 -0.19 13 13.88 11.24 12.24 9/28/2017
47748 8 Sep 2017 11 Sep 2017 Bán KKC 0.627 -0.19 13 13.88 11.24 12.23 9/28/2017
47749 8 Sep 2017 11 Sep 2017 Bán KKC 0.675 -0.13 4 13.88 12.08 12.66 9/15/2017
47750 8 Sep 2017 11 Sep 2017 Bán KKC 0.721 -0.25 16 13.88 10.41 11.38 10/3/2017
47751 8 Sep 2017 11 Sep 2017 Mua KKC 0.658 0.1 13 13.88 15.27 14.79 9/28/2017
47752 8 Sep 2017 11 Sep 2017 Mua KKC 0.658 0.1 25 13.88 15.27 14.79 10/16/2017
47753 8 Sep 2017 11 Sep 2017 Mua KKC 0.664 0.16 28 13.88 16.10 15.35 10/19/2017
47754 8 Sep 2017 11 Sep 2017 Mua KKC 0.672 0.22 28 13.88 16.93 15.93 10/19/2017
47755 8 Sep 2017 11 Sep 2017 Mua KKC 0.685 0.25 16 13.88 17.35 16.26 10/3/2017
47756 8 Sep 2017 11 Sep 2017 Mua KKC 0.692 0.16 13 13.88 16.10 15.42 9/28/2017
47757 8 Sep 2017 11 Sep 2017 Mua KKC 0.694 0.13 4 13.88 15.68 15.13 9/15/2017
47758 8 Sep 2017 11 Sep 2017 Bán KLF 0.614 -0.19 28 3.54 2.87 3.13 10/19/2017
47759 8 Sep 2017 11 Sep 2017 Bán KLF 0.631 -0.19 28 3.54 2.87 3.12 10/19/2017
47760 8 Sep 2017 11 Sep 2017 Bán KLF 0.68 -0.25 16 3.54 2.66 2.94 10/3/2017
47761 8 Sep 2017 11 Sep 2017 Bán KLF 0.716 -0.25 28 3.54 2.66 2.91 10/19/2017
47762 8 Sep 2017 11 Sep 2017 Mua KLF 0.55 0.19 22 3.54 4.21 3.91 10/11/2017
47763 8 Sep 2017 11 Sep 2017 Mua KLF 0.615 0.16 22 3.54 4.11 3.89 10/11/2017
47764 8 Sep 2017 11 Sep 2017 Mua KLF 0.619 0.25 22 3.54 4.43 4.09 10/11/2017
47765 8 Sep 2017 11 Sep 2017 Mua KLF 0.644 0.25 31 3.54 4.43 4.11 10/24/2017
47766 8 Sep 2017 11 Sep 2017 Mua KLF 0.665 0.22 22 3.54 4.32 4.06 10/11/2017
47767 8 Sep 2017 11 Sep 2017 Bán KMR 0.605 -0.25 31 4.19 3.14 3.55 10/24/2017
47768 8 Sep 2017 11 Sep 2017 Bán KMR 0.613 -0.1 4 4.19 3.77 3.93 9/15/2017
47769 8 Sep 2017 11 Sep 2017 Bán KMR 0.616 -0.19 16 4.19 3.39 3.70 10/3/2017
47770 8 Sep 2017 11 Sep 2017 Bán KMR 0.663 -0.22 22 4.19 3.27 3.58 10/11/2017
47771 8 Sep 2017 11 Sep 2017 Bán KMR 0.667 -0.16 4 4.19 3.52 3.74 9/15/2017
47772 8 Sep 2017 11 Sep 2017 Bán KMR 0.732 -0.25 13 4.19 3.14 3.42 9/28/2017
47773 8 Sep 2017 11 Sep 2017 Mua KMR 0.603 0.19 31 4.19 4.98 4.67 10/24/2017
47774 8 Sep 2017 11 Sep 2017 Mua KMR 0.613 0.13 28 4.19 4.73 4.52 10/19/2017
47775 8 Sep 2017 11 Sep 2017 Mua KMR 0.615 0.1 19 4.19 4.60 4.44 10/6/2017
47776 8 Sep 2017 11 Sep 2017 Mua KMR 0.615 0.25 31 4.19 5.23 4.83 10/24/2017
47777 8 Sep 2017 11 Sep 2017 Mua KMR 0.629 0.22 19 4.19 5.11 4.77 10/6/2017
47778 8 Sep 2017 11 Sep 2017 Mua KMR 0.631 0.16 13 4.19 4.86 4.61 9/28/2017
47779 8 Sep 2017 11 Sep 2017 Bán KSB 0.648 -0.1 4 52.28 47.05 48.89 9/15/2017
47780 8 Sep 2017 11 Sep 2017 Bán KSB 0.71 -0.1 13 52.28 47.05 48.57 9/28/2017
47781 8 Sep 2017 11 Sep 2017 Bán KSB 0.882 -0.16 19 52.28 43.92 44.90 10/6/2017
47782 8 Sep 2017 11 Sep 2017 Bán LAS 0.651 -0.1 13 16.22 14.60 15.16 9/28/2017
47783 8 Sep 2017 11 Sep 2017 Bán LAS 0.69 -0.1 31 16.22 14.60 15.10 10/24/2017
47784 8 Sep 2017 11 Sep 2017 Bán LAS 0.884 -0.22 31 16.22 12.65 13.07 10/24/2017
47785 8 Sep 2017 11 Sep 2017 Mua LAS 0.773 0.19 7 16.22 19.30 18.60 9/20/2017
47786 8 Sep 2017 11 Sep 2017 Bán LCG 0.715 -0.25 31 11.91 8.93 9.78 10/24/2017
47787 8 Sep 2017 11 Sep 2017 Mua LCG 0.609 0.13 31 11.91 13.46 12.85 10/24/2017
47788 8 Sep 2017 11 Sep 2017 Mua LCG 0.615 0.13 19 11.91 13.46 12.86 10/6/2017
47789 8 Sep 2017 11 Sep 2017 Mua LCG 0.615 0.13 31 11.91 13.46 12.86 10/24/2017
47790 8 Sep 2017 11 Sep 2017 Mua LCG 0.616 0.19 28 11.91 14.17 13.30 10/19/2017
47791 8 Sep 2017 11 Sep 2017 Mua LCG 0.622 0.13 19 11.91 13.46 12.87 10/6/2017
47792 8 Sep 2017 11 Sep 2017 Mua LCG 0.623 0.25 31 11.91 14.89 13.76 10/24/2017
47793 8 Sep 2017 11 Sep 2017 Mua LCG 0.635 0.1 4 11.91 13.10 12.67 9/15/2017
47794 8 Sep 2017 11 Sep 2017 Mua LCG 0.672 0.19 19 11.91 14.17 13.43 10/6/2017
47795 8 Sep 2017 11 Sep 2017 Mua LCG 0.689 0.19 16 11.91 14.17 13.47 10/3/2017
47796 8 Sep 2017 11 Sep 2017 Mua LCG 0.707 0.25 22 11.91 14.89 14.02 10/11/2017
47797 8 Sep 2017 11 Sep 2017 Mua LCG 0.717 0.25 19 11.91 14.89 14.04 10/6/2017
47798 8 Sep 2017 11 Sep 2017 Bán LDG 0.63 -0.25 31 16.30 12.23 13.73 10/24/2017
47799 8 Sep 2017 11 Sep 2017 Bán LDG 0.633 -0.13 22 16.30 14.18 14.96 10/11/2017
47800 8 Sep 2017 11 Sep 2017 Bán LDG 0.648 -0.13 4 16.30 14.18 14.93 9/15/2017
47801 8 Sep 2017 11 Sep 2017 Bán LDG 0.719 -0.19 13 16.30 13.20 14.07 9/28/2017
47802 8 Sep 2017 11 Sep 2017 Mua LDG 0.576 0.25 28 16.30 20.38 18.65 10/19/2017
47803 8 Sep 2017 11 Sep 2017 Mua LDG 0.597 0.25 31 16.30 20.38 18.73 10/24/2017
47804 8 Sep 2017 11 Sep 2017 Mua LDG 0.604 0.25 19 16.30 20.38 18.76 10/6/2017
47805 8 Sep 2017 11 Sep 2017 Mua LDG 0.618 0.16 22 16.30 18.91 17.91 10/11/2017
47806 8 Sep 2017 11 Sep 2017 Mua LDG 0.629 0.1 16 16.30 17.93 17.33 10/3/2017
47807 8 Sep 2017 11 Sep 2017 Mua LDG 0.753 0.19 4 16.30 19.40 18.63 9/15/2017
47808 8 Sep 2017 11 Sep 2017 Bán LSS 0.611 -0.25 31 12.10 9.07 10.25 10/24/2017
47809 8 Sep 2017 11 Sep 2017 Bán LSS 0.642 -0.1 13 12.10 10.89 11.32 9/28/2017
47810 8 Sep 2017 11 Sep 2017 Bán LSS 0.684 -0.1 25 12.10 10.89 11.27 10/16/2017
47811 8 Sep 2017 11 Sep 2017 Bán LSS 0.696 -0.16 19 12.10 10.16 10.75 10/6/2017
47812 8 Sep 2017 11 Sep 2017 Bán LSS 0.725 -0.16 31 12.10 10.16 10.70 10/24/2017
47813 8 Sep 2017 11 Sep 2017 Bán LSS 0.86 -0.25 25 12.10 9.07 9.50 10/16/2017
47814 8 Sep 2017 11 Sep 2017 Bán MBB 0.767 -0.1 28 23.22 20.90 21.44 10/19/2017
47815 8 Sep 2017 11 Sep 2017 Bán MBB 0.846 -0.1 19 23.22 20.90 21.26 10/6/2017
47816 8 Sep 2017 11 Sep 2017 Bán MBB 0.877 -0.16 28 23.22 19.50 19.96 10/19/2017
47817 8 Sep 2017 11 Sep 2017 Mua MBB 0.665 0.1 22 23.22 25.54 24.76 10/11/2017
47818 8 Sep 2017 11 Sep 2017 Mua MBB 0.724 0.1 13 23.22 25.54 24.90 9/28/2017
47819 8 Sep 2017 11 Sep 2017 Mua MBB 0.773 0.19 25 23.22 27.63 26.63 10/16/2017
47820 8 Sep 2017 11 Sep 2017 Mua MBB 0.828 0.25 28 23.22 29.03 28.03 10/19/2017
47821 8 Sep 2017 11 Sep 2017 Mua MBB 0.838 0.1 4 23.22 25.54 25.17 9/15/2017
47822 8 Sep 2017 11 Sep 2017 Mua MBB 0.864 0.25 19 23.22 29.03 28.24 10/6/2017
47823 8 Sep 2017 11 Sep 2017 Mua MBB 0.891 0.22 16 23.22 28.33 27.77 10/3/2017
47824 8 Sep 2017 11 Sep 2017 Mua MBB 0.895 0.16 10 23.22 26.94 26.55 9/25/2017
47825 8 Sep 2017 11 Sep 2017 Mua MBB 0.895 0.16 16 23.22 26.94 26.55 10/3/2017
47826 8 Sep 2017 11 Sep 2017 Mua MSN 0.606 0.13 22 49.46 55.89 53.36 10/11/2017
47827 8 Sep 2017 11 Sep 2017 Mua MSN 0.62 0.13 31 49.46 55.89 53.45 10/24/2017
47828 8 Sep 2017 11 Sep 2017 Mua MSN 0.714 0.19 25 49.46 58.86 56.17 10/16/2017
47829 8 Sep 2017 11 Sep 2017 Mua MSN 0.733 0.13 4 49.46 55.89 54.17 9/15/2017
47830 8 Sep 2017 11 Sep 2017 Bán MWG 0.616 -0.1 31 108.66 97.79 101.97 10/24/2017
47831 8 Sep 2017 11 Sep 2017 Bán MWG 0.619 -0.1 22 108.66 97.79 101.93 10/11/2017
47832 8 Sep 2017 11 Sep 2017 Bán MWG 0.668 -0.1 13 108.66 97.79 101.40 9/28/2017
47833 8 Sep 2017 11 Sep 2017 Bán MWG 0.709 -0.13 28 108.66 94.53 98.64 10/19/2017
47834 8 Sep 2017 11 Sep 2017 Bán MWG 0.723 -0.22 31 108.66 84.75 91.38 10/24/2017
47835 8 Sep 2017 11 Sep 2017 Bán MWG 0.818 -0.22 22 108.66 84.75 89.11 10/11/2017
47836 8 Sep 2017 11 Sep 2017 Bán MWG 0.829 -0.16 16 108.66 91.27 94.25 10/3/2017
47837 8 Sep 2017 11 Sep 2017 Bán MWG 0.849 -0.16 16 108.66 91.27 93.90 10/3/2017
47838 8 Sep 2017 11 Sep 2017 Mua MWG 0.637 0.19 28 108.66 129.31 121.81 10/19/2017
47839 8 Sep 2017 11 Sep 2017 Mua MWG 0.684 0.25 25 108.66 135.83 127.24 10/16/2017
47840 8 Sep 2017 11 Sep 2017 Mua MWG 0.734 0.1 4 108.66 119.53 116.64 9/15/2017
47841 8 Sep 2017 11 Sep 2017 Bán NKG 0.609 -0.16 31 33.15 27.85 29.92 10/24/2017
47842 8 Sep 2017 11 Sep 2017 Bán NKG 0.614 -0.25 31 33.15 24.86 28.06 10/24/2017
47843 8 Sep 2017 11 Sep 2017 Bán NKG 0.627 -0.1 16 33.15 29.84 31.07 10/3/2017
47844 8 Sep 2017 11 Sep 2017 Bán NKG 0.639 -0.1 25 33.15 29.84 31.03 10/16/2017
47845 8 Sep 2017 11 Sep 2017 Bán NKG 0.647 -0.16 22 33.15 27.85 29.72 10/11/2017
47846 8 Sep 2017 11 Sep 2017 Bán NKG 0.67 -0.1 4 33.15 29.84 30.93 9/15/2017
47847 8 Sep 2017 11 Sep 2017 Bán NKG 0.681 -0.22 25 33.15 25.86 28.18 10/16/2017
47848 8 Sep 2017 11 Sep 2017 Bán NKG 0.723 -0.16 4 33.15 27.85 29.32 9/15/2017
47849 8 Sep 2017 11 Sep 2017 Bán NTP 0.649 -0.1 28 68.38 61.54 63.94 10/19/2017
47850 8 Sep 2017 11 Sep 2017 Bán NTP 0.78 -0.16 7 68.38 57.44 59.85 9/20/2017
47851 8 Sep 2017 11 Sep 2017 Bán NTP 0.821 -0.16 10 68.38 57.44 59.40 9/25/2017
47852 8 Sep 2017 11 Sep 2017 Bán NTP 0.854 -0.22 16 68.38 53.34 55.53 10/3/2017
47853 8 Sep 2017 11 Sep 2017 Bán NTP 0.867 -0.22 28 68.38 53.34 55.34 10/19/2017
47854 8 Sep 2017 11 Sep 2017 Mua NTP 0.7 0.16 4 68.38 79.32 76.04 9/15/2017
47855 8 Sep 2017 11 Sep 2017 Bán OGC 0.627 -0.25 25 2.62 1.97 2.21 10/16/2017
47856 8 Sep 2017 11 Sep 2017 Bán OGC 0.671 -0.19 7 2.62 2.12 2.29 9/20/2017
47857 8 Sep 2017 11 Sep 2017 Mua OGC 0.597 0.13 31 2.62 2.96 2.83 10/24/2017
47858 8 Sep 2017 11 Sep 2017 Mua OGC 0.604 0.13 22 2.62 2.96 2.83 10/11/2017
47859 8 Sep 2017 11 Sep 2017 Mua OGC 0.621 0.1 7 2.62 2.88 2.78 9/20/2017
47860 8 Sep 2017 11 Sep 2017 Mua OGC 0.63 0.19 31 2.62 3.12 2.94 10/24/2017
47861 8 Sep 2017 11 Sep 2017 Mua OGC 0.677 0.25 31 2.62 3.28 3.07 10/24/2017
47862 8 Sep 2017 11 Sep 2017 Mua PC1 0.577 0.1 31 34.88 38.37 36.89 10/24/2017
47863 8 Sep 2017 11 Sep 2017 Bán PET 0.618 -0.13 25 10.31 8.97 9.48 10/16/2017
47864 8 Sep 2017 11 Sep 2017 Bán PET 0.631 -0.19 22 10.31 8.35 9.07 10/11/2017
47865 8 Sep 2017 11 Sep 2017 Bán PET 0.651 -0.13 16 10.31 8.97 9.44 10/3/2017
47866 8 Sep 2017 11 Sep 2017 Bán PET 0.677 -0.19 31 10.31 8.35 8.98 10/24/2017
47867 8 Sep 2017 11 Sep 2017 Bán PET 0.738 -0.22 13 10.31 8.04 8.64 9/28/2017
47868 8 Sep 2017 11 Sep 2017 Mua PET 0.659 0.13 31 10.31 11.65 11.19 10/24/2017
47869 8 Sep 2017 11 Sep 2017 Mua PET 0.683 0.13 13 10.31 11.65 11.23 9/28/2017
47870 8 Sep 2017 11 Sep 2017 Mua PET 0.716 0.13 4 10.31 11.65 11.27 9/15/2017
47871 8 Sep 2017 11 Sep 2017 Bán PHR 0.603 -0.1 7 40.91 36.82 38.44 9/20/2017
47872 8 Sep 2017 11 Sep 2017 Bán PHR 0.837 -0.22 28 40.91 31.91 33.38 10/19/2017
47873 8 Sep 2017 11 Sep 2017 Mua PHR 0.706 0.13 31 40.91 46.23 44.66 10/24/2017
47874 8 Sep 2017 11 Sep 2017 Mua PHR 0.715 0.13 16 40.91 46.23 44.71 10/3/2017
47875 8 Sep 2017 11 Sep 2017 Mua PHR 0.76 0.19 19 40.91 48.68 46.82 10/6/2017
47876 8 Sep 2017 11 Sep 2017 Mua PNJ 0.611 0.13 25 107.94 121.97 116.51 10/16/2017
47877 8 Sep 2017 11 Sep 2017 Mua PNJ 0.613 0.1 16 107.94 118.73 114.56 10/3/2017
47878 8 Sep 2017 11 Sep 2017 Bán PTB 0.688 -0.1 22 131.48 118.33 122.43 10/11/2017
47879 8 Sep 2017 11 Sep 2017 Mua PTB 0.601 0.1 31 131.48 144.63 139.38 10/24/2017
47880 8 Sep 2017 11 Sep 2017 Mua PTB 0.609 0.13 16 131.48 148.57 141.89 10/3/2017
47881 8 Sep 2017 11 Sep 2017 Mua PTB 0.61 0.16 25 131.48 152.52 144.31 10/16/2017
47882 8 Sep 2017 11 Sep 2017 Mua PTB 0.653 0.22 28 131.48 160.41 150.37 10/19/2017
47883 8 Sep 2017 11 Sep 2017 Mua PTB 0.668 0.19 13 131.48 156.46 148.17 9/28/2017
47884 8 Sep 2017 11 Sep 2017 Mua PTB 0.725 0.13 4 131.48 148.57 143.87 9/15/2017
47885 8 Sep 2017 11 Sep 2017 Mua PTB 0.739 0.25 19 131.48 164.35 155.77 10/6/2017
47886 8 Sep 2017 11 Sep 2017 Mua PTB 0.861 0.19 4 131.48 156.46 152.99 9/15/2017
47887 8 Sep 2017 11 Sep 2017 Mua PVB 0.611 0.25 16 13.90 17.38 16.02 10/3/2017
47888 8 Sep 2017 11 Sep 2017 Mua PVB 0.625 0.13 4 13.90 15.71 15.03 9/15/2017
47889 8 Sep 2017 11 Sep 2017 Mua PVB 0.627 0.1 19 13.90 15.29 14.77 10/6/2017
47890 8 Sep 2017 11 Sep 2017 Mua PVB 0.629 0.19 28 13.90 16.54 15.56 10/19/2017
47891 8 Sep 2017 11 Sep 2017 Mua PVB 0.646 0.13 31 13.90 15.71 15.07 10/24/2017
47892 8 Sep 2017 11 Sep 2017 Mua PVB 0.647 0.25 25 13.90 17.38 16.15 10/16/2017
47893 8 Sep 2017 11 Sep 2017 Mua PVB 0.653 0.19 10 13.90 16.54 15.62 9/25/2017
47894 8 Sep 2017 11 Sep 2017 Mua PVB 0.678 0.19 19 13.90 16.54 15.69 10/6/2017
47895 8 Sep 2017 11 Sep 2017 Mua PVB 0.713 0.25 7 13.90 17.38 16.38 9/20/2017
47896 8 Sep 2017 11 Sep 2017 Mua PVB 0.727 0.13 31 13.90 15.71 15.21 10/24/2017
47897 8 Sep 2017 11 Sep 2017 Mua PVB 0.737 0.13 22 13.90 15.71 15.23 10/11/2017
47898 8 Sep 2017 11 Sep 2017 Mua PVB 0.781 0.19 28 13.90 16.54 15.96 10/19/2017
47899 8 Sep 2017 11 Sep 2017 Mua PVB 0.833 0.25 25 13.90 17.38 16.79 10/16/2017
47900 8 Sep 2017 11 Sep 2017 Bán PVD 0.627 -0.25 19 13.63 10.22 11.49 10/6/2017
47901 8 Sep 2017 11 Sep 2017 Bán PVD 0.628 -0.1 4 13.63 12.27 12.77 9/15/2017
47902 8 Sep 2017 11 Sep 2017 Bán PVD 0.647 -0.13 19 13.63 11.86 12.48 10/6/2017
47903 8 Sep 2017 11 Sep 2017 Bán PVD 0.669 -0.19 19 13.63 11.04 11.90 10/6/2017
47904 8 Sep 2017 11 Sep 2017 Bán PVD 0.694 -0.22 28 13.63 10.63 11.55 10/19/2017
47905 8 Sep 2017 11 Sep 2017 Mua PVD 0.606 0.19 31 13.63 16.22 15.20 10/24/2017
47906 8 Sep 2017 11 Sep 2017 Mua PVD 0.627 0.1 4 13.63 14.99 14.48 9/15/2017
47907 8 Sep 2017 11 Sep 2017 Mua PVD 0.641 0.25 31 13.63 17.04 15.81 10/24/2017
47908 8 Sep 2017 11 Sep 2017 Bán PVI 0.625 -0.1 31 34.82 31.34 32.64 10/24/2017
47909 8 Sep 2017 11 Sep 2017 Bán PVI 0.67 -0.13 22 34.82 30.29 31.79 10/11/2017
47910 8 Sep 2017 11 Sep 2017 Bán PVI 0.676 -0.16 16 34.82 29.25 31.05 10/3/2017
47911 8 Sep 2017 11 Sep 2017 Bán PVI 0.701 -0.1 13 34.82 31.34 32.38 9/28/2017
47912 8 Sep 2017 11 Sep 2017 Bán PVI 0.705 -0.22 16 34.82 27.16 29.42 10/3/2017
47913 8 Sep 2017 11 Sep 2017 Mua PVI 0.725 0.19 4 34.82 41.44 39.62 9/15/2017
47914 8 Sep 2017 11 Sep 2017 Mua PVI 0.788 0.19 4 34.82 41.44 40.03 9/15/2017
47915 8 Sep 2017 11 Sep 2017 Bán PVS 0.604 -0.1 4 16.46 14.81 15.47 9/15/2017
47916 8 Sep 2017 11 Sep 2017 Bán PVS 0.606 -0.19 19 16.46 13.33 14.56 10/6/2017
47917 8 Sep 2017 11 Sep 2017 Bán PVS 0.607 -0.1 4 16.46 14.81 15.46 9/15/2017
47918 8 Sep 2017 11 Sep 2017 Bán PVS 0.611 -0.13 16 16.46 14.32 15.15 10/3/2017
47919 8 Sep 2017 11 Sep 2017 Bán PVS 0.62 -0.19 19 16.46 13.33 14.52 10/6/2017
47920 8 Sep 2017 11 Sep 2017 Bán PVS 0.669 -0.13 25 16.46 14.32 15.03 10/16/2017
47921 8 Sep 2017 11 Sep 2017 Bán PVS 0.719 -0.19 31 16.46 13.33 14.21 10/24/2017
47922 8 Sep 2017 11 Sep 2017 Bán PVS 0.728 -0.25 31 16.46 12.35 13.46 10/24/2017
47923 8 Sep 2017 11 Sep 2017 Bán PVS 0.777 -0.16 4 16.46 13.83 14.41 9/15/2017
47924 8 Sep 2017 11 Sep 2017 Bán PVS 0.847 -0.25 10 16.46 12.35 12.97 9/25/2017
47925 8 Sep 2017 11 Sep 2017 Mua PVS 0.622 0.25 31 16.46 20.58 19.02 10/24/2017
47926 8 Sep 2017 11 Sep 2017 Mua PVS 0.653 0.1 22 16.46 18.11 17.53 10/11/2017
47927 8 Sep 2017 11 Sep 2017 Mua PVS 0.664 0.1 31 16.46 18.11 17.55 10/24/2017
47928 8 Sep 2017 11 Sep 2017 Mua PVS 0.666 0.19 31 16.46 19.59 18.54 10/24/2017
47929 8 Sep 2017 11 Sep 2017 Mua PVS 0.677 0.13 13 16.46 18.60 17.91 9/28/2017
47930 8 Sep 2017 11 Sep 2017 Mua PVS 0.684 0.19 13 16.46 19.59 18.60 9/28/2017
47931 8 Sep 2017 11 Sep 2017 Mua PVS 0.697 0.25 16 16.46 20.58 19.33 10/3/2017
47932 8 Sep 2017 11 Sep 2017 Mua PVS 0.759 0.13 4 16.46 18.60 18.08 9/15/2017
47933 8 Sep 2017 11 Sep 2017 Bán PXT 0.619 -0.25 25 3.94 2.96 3.33 10/16/2017
47934 8 Sep 2017 11 Sep 2017 Mua PXT 0.642 0.13 28 3.94 4.45 4.27 10/19/2017
47935 8 Sep 2017 11 Sep 2017 Mua PXT 0.666 0.19 31 3.94 4.69 4.44 10/24/2017
47936 8 Sep 2017 11 Sep 2017 Mua PXT 0.678 0.13 19 3.94 4.45 4.29 10/6/2017
47937 8 Sep 2017 11 Sep 2017 Mua PXT 0.689 0.25 31 3.94 4.93 4.62 10/24/2017
47938 8 Sep 2017 11 Sep 2017 Mua PXT 0.692 0.19 22 3.94 4.69 4.46 10/11/2017
47939 8 Sep 2017 11 Sep 2017 Mua PXT 0.697 0.19 13 3.94 4.69 4.46 9/28/2017
47940 8 Sep 2017 11 Sep 2017 Mua PXT 0.732 0.25 22 3.94 4.93 4.66 10/11/2017
47941 8 Sep 2017 11 Sep 2017 Bán QHD 0.599 -0.1 28 22.10 19.89 20.78 10/19/2017
47942 8 Sep 2017 11 Sep 2017 Bán QHD 0.604 -0.25 31 22.10 16.58 18.76 10/24/2017
47943 8 Sep 2017 11 Sep 2017 Bán QHD 0.612 -0.13 7 22.10 19.23 20.34 9/20/2017
47944 8 Sep 2017 11 Sep 2017 Bán QHD 0.616 -0.16 16 22.10 18.56 19.92 10/3/2017
47945 8 Sep 2017 11 Sep 2017 Bán QHD 0.621 -0.25 22 22.10 16.58 18.67 10/11/2017
47946 8 Sep 2017 11 Sep 2017 Bán QHD 0.624 -0.1 16 22.10 19.89 20.72 10/3/2017
47947 8 Sep 2017 11 Sep 2017 Mua QHD 0.605 0.25 13 22.10 27.63 25.44 9/28/2017
47948 8 Sep 2017 11 Sep 2017 Mua QHD 0.611 0.25 13 22.10 27.63 25.48 9/28/2017
47949 8 Sep 2017 11 Sep 2017 Mua QHD 0.628 0.22 4 22.10 26.96 25.15 9/15/2017
47950 8 Sep 2017 11 Sep 2017 Mua QHD 0.663 0.22 4 22.10 26.96 25.32 9/15/2017
47951 8 Sep 2017 11 Sep 2017 Bán RAL 0.59 -0.1 4 117.80 106.02 110.85 9/15/2017
47952 8 Sep 2017 11 Sep 2017 Bán RAL 0.598 -0.13 16 117.80 102.49 108.64 10/3/2017
47953 8 Sep 2017 11 Sep 2017 Bán RAL 0.615 -0.19 31 117.80 95.42 104.04 10/24/2017
47954 8 Sep 2017 11 Sep 2017 Bán RAL 0.632 -0.25 28 117.80 88.35 99.19 10/19/2017
47955 8 Sep 2017 11 Sep 2017 Bán RAL 0.651 -0.16 13 117.80 98.95 105.53 9/28/2017
47956 8 Sep 2017 11 Sep 2017 Bán RAL 0.689 -0.19 25 117.80 95.42 102.38 10/16/2017
47957 8 Sep 2017 11 Sep 2017 Bán RAL 0.783 -0.13 4 117.80 102.49 105.81 9/15/2017
47958 8 Sep 2017 11 Sep 2017 Mua RAL 0.594 0.13 22 117.80 133.11 126.90 10/11/2017
47959 8 Sep 2017 11 Sep 2017 Mua RAL 0.599 0.19 22 117.80 140.18 131.21 10/11/2017
47960 8 Sep 2017 11 Sep 2017 Mua RAL 0.613 0.1 31 117.80 129.58 125.02 10/24/2017
47961 8 Sep 2017 11 Sep 2017 Mua RAL 0.622 0.16 31 117.80 136.65 129.52 10/24/2017
47962 8 Sep 2017 11 Sep 2017 Mua RAL 0.64 0.22 31 117.80 143.72 134.39 10/24/2017
47963 8 Sep 2017 11 Sep 2017 Mua RAL 0.646 0.19 13 117.80 140.18 132.26 9/28/2017
47964 8 Sep 2017 11 Sep 2017 Mua RAL 0.646 0.25 22 117.80 147.25 136.82 10/11/2017
47965 8 Sep 2017 11 Sep 2017 Mua RAL 0.715 0.25 13 117.80 147.25 138.86 9/28/2017
47966 8 Sep 2017 11 Sep 2017 Bán REE 0.617 -0.16 28 35.29 29.64 31.81 10/19/2017
47967 8 Sep 2017 11 Sep 2017 Bán REE 0.658 -0.22 31 35.29 27.53 30.18 10/24/2017
47968 8 Sep 2017 11 Sep 2017 Bán REE 0.664 -0.13 28 35.29 30.70 32.24 10/19/2017
47969 8 Sep 2017 11 Sep 2017 Bán REE 0.725 -0.1 4 35.29 31.76 32.73 9/15/2017
47970 8 Sep 2017 11 Sep 2017 Bán REE 0.758 -0.19 28 35.29 28.58 30.21 10/19/2017
47971 8 Sep 2017 11 Sep 2017 Bán REE 0.886 -0.25 22 35.29 26.47 27.47 10/11/2017
47972 8 Sep 2017 11 Sep 2017 Bán REE 0.888 -0.19 19 35.29 28.58 29.34 10/6/2017
47973 8 Sep 2017 11 Sep 2017 Bán ROS 0.758 -0.1 22 116.44 104.80 107.61 10/11/2017
47974 8 Sep 2017 11 Sep 2017 Mua ROS 0.707 0.16 16 116.44 135.07 129.61 10/3/2017
47975 8 Sep 2017 11 Sep 2017 Mua ROS 0.749 0.25 16 116.44 145.55 138.24 10/3/2017
47976 8 Sep 2017 11 Sep 2017 Mua ROS 0.758 0.13 7 116.44 131.58 127.91 9/20/2017
47977 8 Sep 2017 11 Sep 2017 Mua ROS 0.762 0.13 16 116.44 131.58 127.97 10/3/2017
47978 8 Sep 2017 11 Sep 2017 Mua ROS 0.812 0.22 28 116.44 142.06 137.24 10/19/2017
47979 8 Sep 2017 11 Sep 2017 Mua ROS 0.86 0.19 13 116.44 138.56 135.47 9/28/2017
47980 8 Sep 2017 11 Sep 2017 Bán S99 0.601 -0.16 13 7.02 5.90 6.34 9/28/2017
47981 8 Sep 2017 11 Sep 2017 Bán S99 0.61 -0.25 16 7.02 5.27 5.95 10/3/2017
47982 8 Sep 2017 11 Sep 2017 Bán S99 0.614 -0.13 19 7.02 6.11 6.46 10/6/2017
47983 8 Sep 2017 11 Sep 2017 Bán S99 0.62 -0.13 4 7.02 6.11 6.45 9/15/2017
47984 8 Sep 2017 11 Sep 2017 Bán S99 0.626 -0.25 28 7.02 5.27 5.92 10/19/2017
47985 8 Sep 2017 11 Sep 2017 Bán S99 0.637 -0.19 22 7.02 5.69 6.17 10/11/2017
47986 8 Sep 2017 11 Sep 2017 Bán S99 0.637 -0.19 22 7.02 5.69 6.17 10/11/2017
47987 8 Sep 2017 11 Sep 2017 Bán S99 0.641 -0.13 4 7.02 6.11 6.44 9/15/2017
47988 8 Sep 2017 11 Sep 2017 Bán S99 0.646 -0.25 31 7.02 5.27 5.89 10/24/2017
47989 8 Sep 2017 11 Sep 2017 Bán S99 0.693 -0.25 22 7.02 5.27 5.80 10/11/2017
47990 8 Sep 2017 11 Sep 2017 Bán S99 0.694 -0.19 4 7.02 5.69 6.09 9/15/2017
47991 8 Sep 2017 11 Sep 2017 Bán S99 0.76 -0.19 4 7.02 5.69 6.01 9/15/2017
47992 8 Sep 2017 11 Sep 2017 Bán S99 0.811 -0.25 4 7.02 5.27 5.60 9/15/2017
47993 8 Sep 2017 11 Sep 2017 Mua S99 0.612 0.19 13 7.02 8.35 7.84 9/28/2017
47994 8 Sep 2017 11 Sep 2017 Mua S99 0.641 0.25 22 7.02 8.78 8.14 10/11/2017
47995 8 Sep 2017 11 Sep 2017 Mua S99 0.707 0.22 4 7.02 8.56 8.11 9/15/2017
47996 8 Sep 2017 11 Sep 2017 Bán SAB 0.88 -0.1 28 265.08 238.57 241.75 10/19/2017
47997 8 Sep 2017 11 Sep 2017 Mua SAB 0.84 0.13 28 265.08 299.54 294.03 10/19/2017
47998 8 Sep 2017 11 Sep 2017 Mua SAB 0.857 0.13 19 265.08 299.54 294.61 10/6/2017
47999 8 Sep 2017 11 Sep 2017 Mua SAB 0.861 0.1 10 265.08 291.59 287.90 9/25/2017
48000 8 Sep 2017 11 Sep 2017 Mua SAB 0.873 0.19 28 265.08 315.45 309.05 10/19/2017
48001 8 Sep 2017 11 Sep 2017 Bán SBT 0.548 -0.1 7 30.87 27.78 29.18 9/20/2017
48002 8 Sep 2017 11 Sep 2017 Bán SBT 0.605 -0.16 7 30.87 25.93 27.88 9/20/2017
48003 8 Sep 2017 11 Sep 2017 Bán SBT 0.64 -0.13 16 30.87 26.86 28.30 10/3/2017
48004 8 Sep 2017 11 Sep 2017 Bán SBT 0.69 -0.22 25 30.87 24.08 26.18 10/16/2017
48005 8 Sep 2017 11 Sep 2017 Bán SBT 0.699 -0.22 7 30.87 24.08 26.12 9/20/2017
48006 8 Sep 2017 11 Sep 2017 Bán SBT 0.735 -0.19 16 30.87 25.00 26.56 10/3/2017
48007 8 Sep 2017 11 Sep 2017 Bán SBT 0.77 -0.16 25 30.87 25.93 27.07 10/16/2017
48008 8 Sep 2017 11 Sep 2017 Mua SBT 0.615 0.16 19 30.87 35.81 33.91 10/6/2017
48009 8 Sep 2017 11 Sep 2017 Mua SBT 0.615 0.22 16 30.87 37.66 35.05 10/3/2017
48010 8 Sep 2017 11 Sep 2017 Mua SBT 0.616 0.25 28 30.87 38.59 35.62 10/19/2017
48011 8 Sep 2017 11 Sep 2017 Bán SD9 0.652 -0.22 28 10.82 8.44 9.27 10/19/2017
48012 8 Sep 2017 11 Sep 2017 Bán SD9 0.657 -0.1 19 10.82 9.74 10.11 10/6/2017
48013 8 Sep 2017 11 Sep 2017 Bán SD9 0.67 -0.13 4 10.82 9.41 9.88 9/15/2017
48014 8 Sep 2017 11 Sep 2017 Mua SD9 0.586 0.19 13 10.82 12.88 12.02 9/28/2017
48015 8 Sep 2017 11 Sep 2017 Mua SD9 0.595 0.16 31 10.82 12.55 11.85 10/24/2017
48016 8 Sep 2017 11 Sep 2017 Mua SD9 0.6 0.13 13 10.82 12.23 11.66 9/28/2017
48017 8 Sep 2017 11 Sep 2017 Mua SD9 0.628 0.1 4 10.82 11.90 11.50 9/15/2017
48018 8 Sep 2017 11 Sep 2017 Mua SD9 0.64 0.16 4 10.82 12.55 11.93 9/15/2017
48019 7 Sep 2017 8 Sep 2017 Bán SDP 0.594 -0.19 16 4.78 3.87 4.24 10/2/2017
48020 7 Sep 2017 8 Sep 2017 Bán SDP 0.734 -0.25 16 4.78 3.59 3.90 10/2/2017
48021 7 Sep 2017 8 Sep 2017 Mua SDP 0.689 0.19 4 4.78 5.69 5.41 9/14/2017
48022 7 Sep 2017 8 Sep 2017 Mua SDP 0.743 0.25 4 4.78 5.98 5.67 9/14/2017
48023 8 Sep 2017 11 Sep 2017 Mua SFG 0.803 0.1 4 14.61 16.07 15.78 9/15/2017
48024 8 Sep 2017 11 Sep 2017 Mua SFG 0.879 0.13 13 14.61 16.51 16.28 9/28/2017
48025 8 Sep 2017 11 Sep 2017 Bán SHB 0.594 -0.13 25 7.84 6.82 7.23 10/16/2017
48026 8 Sep 2017 11 Sep 2017 Bán SHB 0.616 -0.13 19 7.84 6.82 7.21 10/6/2017
48027 8 Sep 2017 11 Sep 2017 Bán SHB 0.768 -0.19 28 7.84 6.35 6.70 10/19/2017
48028 8 Sep 2017 11 Sep 2017 Bán SHB 0.779 -0.19 13 7.84 6.35 6.68 9/28/2017
48029 8 Sep 2017 11 Sep 2017 Mua SHB 0.711 0.13 31 7.84 8.86 8.56 10/24/2017
48030 8 Sep 2017 11 Sep 2017 Mua SHB 0.712 0.13 16 7.84 8.86 8.57 10/3/2017
48031 8 Sep 2017 11 Sep 2017 Mua SHB 0.754 0.19 16 7.84 9.33 8.96 10/3/2017
48032 8 Sep 2017 11 Sep 2017 Bán SHI 0.618 -0.25 19 8.20 6.15 6.94 10/6/2017
48033 8 Sep 2017 11 Sep 2017 Bán SHI 0.625 -0.19 16 8.20 6.65 7.23 10/3/2017
48034 8 Sep 2017 11 Sep 2017 Bán SHI 0.701 -0.25 19 8.20 6.15 6.77 10/6/2017
48035 8 Sep 2017 11 Sep 2017 Mua SHI 0.837 0.19 4 8.20 9.76 9.51 9/15/2017
48036 8 Sep 2017 11 Sep 2017 Bán SHS 0.604 -0.13 31 15.76 13.71 14.52 10/24/2017
48037 8 Sep 2017 11 Sep 2017 Bán SHS 0.605 -0.13 13 15.76 13.71 14.52 9/28/2017
48038 8 Sep 2017 11 Sep 2017 Bán SHS 0.692 -0.25 16 15.76 11.82 13.03 10/3/2017
48039 8 Sep 2017 11 Sep 2017 Mua SHS 0.617 0.1 4 15.76 17.34 16.73 9/15/2017
48040 8 Sep 2017 11 Sep 2017 Bán SSI 0.61 -0.13 31 25.06 21.80 23.07 10/24/2017
48041 8 Sep 2017 11 Sep 2017 Bán SSI 0.629 -0.19 31 25.06 20.30 22.07 10/24/2017
48042 8 Sep 2017 11 Sep 2017 Bán SSI 0.652 -0.13 28 25.06 21.80 22.94 10/19/2017
48043 8 Sep 2017 11 Sep 2017 Bán SSI 0.736 -0.19 16 25.06 20.30 21.56 10/3/2017
48044 8 Sep 2017 11 Sep 2017 Bán SSI 0.776 -0.25 28 25.06 18.80 20.20 10/19/2017
48045 8 Sep 2017 11 Sep 2017 Bán SSI 0.829 -0.1 4 25.06 22.55 22.98 9/15/2017
48046 8 Sep 2017 11 Sep 2017 Bán SSI 0.862 -0.16 7 25.06 21.05 21.60 9/20/2017
48047 8 Sep 2017 11 Sep 2017 Mua SSI 0.65 0.19 28 25.06 29.82 28.15 10/19/2017
48048 8 Sep 2017 11 Sep 2017 Mua SSI 0.682 0.25 28 25.06 31.33 29.33 10/19/2017
48049 8 Sep 2017 11 Sep 2017 Bán STB 0.673 -0.1 25 11.70 10.53 10.91 10/16/2017
48050 8 Sep 2017 11 Sep 2017 Bán STB 0.727 -0.1 16 11.70 10.53 10.85 10/3/2017
48051 8 Sep 2017 11 Sep 2017 Bán STB 0.869 -0.16 22 11.70 9.83 10.07 10/11/2017
48052 8 Sep 2017 11 Sep 2017 Mua STB 0.619 0.19 19 11.70 13.92 13.08 10/6/2017
48053 8 Sep 2017 11 Sep 2017 Mua STB 0.625 0.16 28 11.70 13.57 12.87 10/19/2017
48054 8 Sep 2017 11 Sep 2017 Mua STB 0.658 0.25 19 11.70 14.63 13.62 10/6/2017
48055 8 Sep 2017 11 Sep 2017 Bán TCM 0.685 -0.25 19 28.80 21.60 23.87 10/6/2017
48056 8 Sep 2017 11 Sep 2017 Bán TDH 0.602 -0.1 28 15.90 14.31 14.94 10/19/2017
48057 8 Sep 2017 11 Sep 2017 Bán TDH 0.602 -0.1 28 15.90 14.31 14.94 10/19/2017
48058 8 Sep 2017 11 Sep 2017 Bán TDH 0.619 -0.1 19 15.90 14.31 14.92 10/6/2017
48059 8 Sep 2017 11 Sep 2017 Bán TDH 0.623 -0.1 19 15.90 14.31 14.91 10/6/2017
48060 8 Sep 2017 11 Sep 2017 Bán TDH 0.66 -0.16 16 15.90 13.36 14.22 10/3/2017
48061 8 Sep 2017 11 Sep 2017 Bán TDH 0.671 -0.25 28 15.90 11.93 13.23 10/19/2017
48062 8 Sep 2017 11 Sep 2017 Bán TDH 0.676 -0.16 25 15.90 13.36 14.18 10/16/2017
48063 8 Sep 2017 11 Sep 2017 Bán TDH 0.68 -0.16 25 15.90 13.36 14.17 10/16/2017
48064 8 Sep 2017 11 Sep 2017 Bán TDH 0.684 -0.22 31 15.90 12.40 13.51 10/24/2017
48065 8 Sep 2017 11 Sep 2017 Bán TDH 0.722 -0.19 16 15.90 12.88 13.72 10/3/2017
48066 8 Sep 2017 11 Sep 2017 Bán TDH 0.879 -0.22 13 15.90 12.40 12.83 9/28/2017
48067 8 Sep 2017 11 Sep 2017 Mua TDH 0.788 0.16 4 15.90 18.44 17.90 9/15/2017
48068 8 Sep 2017 11 Sep 2017 Mua TDH 0.801 0.16 4 15.90 18.44 17.94 9/15/2017
48069 8 Sep 2017 11 Sep 2017 Bán TEG 0.769 -0.1 19 6.88 6.19 6.35 10/6/2017
48070 8 Sep 2017 11 Sep 2017 Bán TEG 0.815 -0.16 4 6.88 5.78 5.98 9/15/2017
48071 8 Sep 2017 11 Sep 2017 Bán TEG 0.832 -0.19 31 6.88 5.57 5.79 10/24/2017
48072 8 Sep 2017 11 Sep 2017 Mua TEG 0.656 0.1 22 6.88 7.57 7.33 10/11/2017
48073 8 Sep 2017 11 Sep 2017 Mua TEG 0.662 0.1 16 6.88 7.57 7.34 10/3/2017
48074 8 Sep 2017 11 Sep 2017 Mua TEG 0.687 0.1 31 6.88 7.57 7.35 10/24/2017
48075 8 Sep 2017 11 Sep 2017 Mua TEG 0.7 0.1 7 6.88 7.57 7.36 9/20/2017
48076 8 Sep 2017 11 Sep 2017 Mua TEG 0.743 0.25 10 6.88 8.60 8.16 9/25/2017
48077 8 Sep 2017 11 Sep 2017 Mua TEG 0.853 0.16 25 6.88 7.98 7.82 10/16/2017
48078 8 Sep 2017 11 Sep 2017 Mua TEG 0.875 0.16 25 6.88 7.98 7.84 10/16/2017
48079 8 Sep 2017 11 Sep 2017 Mua TEG 0.886 0.25 19 6.88 8.60 8.40 10/6/2017
48080 8 Sep 2017 11 Sep 2017 Bán THG 0.642 -0.1 4 54.66 49.19 51.15 9/15/2017
48081 8 Sep 2017 11 Sep 2017 Bán THG 0.658 -0.13 16 54.66 47.55 49.98 10/3/2017
48082 8 Sep 2017 11 Sep 2017 Bán THG 0.685 -0.19 19 54.66 44.27 47.55 10/6/2017
48083 8 Sep 2017 11 Sep 2017 Bán THG 0.69 -0.25 16 54.66 41.00 45.23 10/3/2017
48084 8 Sep 2017 11 Sep 2017 Bán THG 0.713 -0.25 25 54.66 41.00 44.92 10/16/2017
48085 8 Sep 2017 11 Sep 2017 Bán THG 0.727 -0.16 28 54.66 45.91 48.30 10/19/2017
48086 8 Sep 2017 11 Sep 2017 Mua THG 0.611 0.13 16 54.66 61.77 59.00 10/3/2017
48087 8 Sep 2017 11 Sep 2017 Mua THG 0.626 0.19 19 54.66 65.05 61.16 10/6/2017
48088 8 Sep 2017 11 Sep 2017 Mua THG 0.631 0.25 19 54.66 68.33 63.28 10/6/2017
48089 8 Sep 2017 11 Sep 2017 Mua THG 0.645 0.25 28 54.66 68.33 63.47 10/19/2017
48090 8 Sep 2017 11 Sep 2017 Mua THG 0.649 0.19 19 54.66 65.05 61.40 10/6/2017
48091 8 Sep 2017 11 Sep 2017 Bán TNA 0.605 -0.13 16 39.32 34.21 36.23 10/3/2017
48092 8 Sep 2017 11 Sep 2017 Bán TNA 0.694 -0.13 10 39.32 34.21 35.77 9/25/2017
48093 8 Sep 2017 11 Sep 2017 Bán TNA 0.724 -0.16 19 39.32 33.03 34.77 10/6/2017
48094 8 Sep 2017 11 Sep 2017 Bán TNA 0.765 -0.25 25 39.32 29.49 31.80 10/16/2017
48095 8 Sep 2017 11 Sep 2017 Mua TNA 0.615 0.1 31 39.32 43.25 41.74 10/24/2017
48096 8 Sep 2017 11 Sep 2017 Mua TNA 0.638 0.19 16 39.32 46.79 44.09 10/3/2017
48097 8 Sep 2017 11 Sep 2017 Mua TNA 0.65 0.19 31 39.32 46.79 44.18 10/24/2017
48098 8 Sep 2017 11 Sep 2017 Mua TNA 0.696 0.25 16 39.32 49.15 46.16 10/3/2017
48099 8 Sep 2017 11 Sep 2017 Mua TNA 0.702 0.25 28 39.32 49.15 46.22 10/19/2017
48100 8 Sep 2017 11 Sep 2017 Mua TNA 0.75 0.16 4 39.32 45.61 44.04 9/15/2017
48101 8 Sep 2017 11 Sep 2017 Bán TNC 0.625 -0.16 31 11.70 9.83 10.53 10/24/2017
48102 8 Sep 2017 11 Sep 2017 Bán TNC 0.745 -0.19 28 11.70 9.48 10.04 10/19/2017
48103 8 Sep 2017 11 Sep 2017 Bán TNC 0.753 -0.25 19 11.70 8.78 9.50 10/6/2017
48104 8 Sep 2017 11 Sep 2017 Bán TNC 0.772 -0.16 22 11.70 9.83 10.25 10/11/2017
48105 8 Sep 2017 11 Sep 2017 Bán TNC 0.777 -0.16 19 11.70 9.83 10.25 10/6/2017
48106 8 Sep 2017 11 Sep 2017 Bán TNC 0.861 -0.19 10 11.70 9.48 9.79 9/25/2017
48107 8 Sep 2017 11 Sep 2017 Mua TNC 0.613 0.25 10 11.70 14.63 13.49 9/25/2017
48108 8 Sep 2017 11 Sep 2017 Mua TNC 0.617 0.1 4 11.70 12.87 12.42 9/15/2017
48109 8 Sep 2017 11 Sep 2017 Mua TRA 0.602 0.13 16 114.92 129.86 123.91 10/3/2017
48110 8 Sep 2017 11 Sep 2017 Mua TRA 0.666 0.19 13 114.92 136.75 129.46 9/28/2017
48111 8 Sep 2017 11 Sep 2017 Mua TRA 0.784 0.25 10 114.92 143.65 137.44 9/25/2017
48112 8 Sep 2017 11 Sep 2017 Bán TRC 0.628 -0.13 13 28.87 25.12 26.51 9/28/2017
48113 8 Sep 2017 11 Sep 2017 Bán TRC 0.762 -0.19 7 28.87 23.38 24.69 9/20/2017
48114 8 Sep 2017 11 Sep 2017 Bán TRC 0.812 -0.25 16 28.87 21.65 23.01 10/3/2017
48115 8 Sep 2017 11 Sep 2017 Bán TRC 0.866 -0.25 28 28.87 21.65 22.62 10/19/2017
48116 8 Sep 2017 11 Sep 2017 Bán TRC 0.895 -0.19 13 28.87 23.38 23.96 9/28/2017
48117 8 Sep 2017 11 Sep 2017 Mua TRC 0.72 0.13 4 28.87 32.62 31.57 9/15/2017
48118 8 Sep 2017 11 Sep 2017 Bán TSC 0.627 -0.19 25 4.70 3.81 4.14 10/16/2017
48119 8 Sep 2017 11 Sep 2017 Bán TSC 0.668 -0.19 16 4.70 3.81 4.11 10/3/2017
48120 8 Sep 2017 11 Sep 2017 Bán TSC 0.672 -0.25 31 4.70 3.53 3.91 10/24/2017
48121 8 Sep 2017 11 Sep 2017 Bán TSC 0.733 -0.25 22 4.70 3.53 3.84 10/11/2017
48122 8 Sep 2017 11 Sep 2017 Bán TSC 0.772 -0.25 13 4.70 3.53 3.79 9/28/2017
48123 8 Sep 2017 11 Sep 2017 Mua TSC 0.596 0.25 13 4.70 5.88 5.40 9/28/2017
48124 8 Sep 2017 11 Sep 2017 Mua TSC 0.615 0.16 7 4.70 5.45 5.16 9/20/2017
48125 8 Sep 2017 11 Sep 2017 Bán TYA 0.616 -0.13 16 11.04 9.60 10.16 10/3/2017
48126 8 Sep 2017 11 Sep 2017 Bán TYA 0.681 -0.19 13 11.04 8.94 9.61 9/28/2017
48127 8 Sep 2017 11 Sep 2017 Bán TYA 0.704 -0.19 22 11.04 8.94 9.56 10/11/2017
48128 8 Sep 2017 11 Sep 2017 Bán TYA 0.712 -0.25 25 11.04 8.28 9.07 10/16/2017
48129 8 Sep 2017 11 Sep 2017 Bán TYA 0.791 -0.25 16 11.04 8.28 8.86 10/3/2017
48130 8 Sep 2017 11 Sep 2017 Bán TYA 0.817 -0.25 13 11.04 8.28 8.79 9/28/2017
48131 8 Sep 2017 11 Sep 2017 Bán TYA 0.821 -0.25 22 11.04 8.28 8.77 10/11/2017
48132 8 Sep 2017 11 Sep 2017 Mua TYA 0.623 0.25 7 11.04 13.80 12.76 9/20/2017
48133 8 Sep 2017 11 Sep 2017 Mua TYA 0.626 0.25 22 11.04 13.80 12.77 10/11/2017
48134 8 Sep 2017 11 Sep 2017 Mua TYA 0.627 0.19 7 11.04 13.14 12.36 9/20/2017
48135 8 Sep 2017 11 Sep 2017 Bán VAF 0.615 -0.1 22 11.92 10.73 11.19 10/11/2017
48136 8 Sep 2017 11 Sep 2017 Bán VAF 0.673 -0.1 28 11.92 10.73 11.12 10/19/2017
48137 8 Sep 2017 11 Sep 2017 Bán VAF 0.704 -0.1 13 11.92 10.73 11.08 9/28/2017
48138 8 Sep 2017 11 Sep 2017 Bán VAF 0.904 -0.13 4 11.92 10.37 10.52 9/15/2017
48139 8 Sep 2017 11 Sep 2017 Mua VAF 0.639 0.1 31 11.92 13.11 12.68 10/24/2017
48140 8 Sep 2017 11 Sep 2017 Mua VAF 0.696 0.19 31 11.92 14.18 13.50 10/24/2017
48141 8 Sep 2017 11 Sep 2017 Mua VAF 0.774 0.19 31 11.92 14.18 13.67 10/24/2017
48142 8 Sep 2017 11 Sep 2017 Bán VC2 0.596 -0.25 31 14.26 10.70 12.14 10/24/2017
48143 8 Sep 2017 11 Sep 2017 Bán VC2 0.634 -0.19 13 14.26 11.55 12.54 9/28/2017
48144 8 Sep 2017 11 Sep 2017 Bán VC2 0.666 -0.1 4 14.26 12.83 13.31 9/15/2017
48145 8 Sep 2017 11 Sep 2017 Mua VC2 0.678 0.19 4 14.26 16.97 16.10 9/15/2017
48146 8 Sep 2017 11 Sep 2017 Mua VC2 0.812 0.25 4 14.26 17.83 17.15 9/15/2017
48147 8 Sep 2017 11 Sep 2017 Mua VCB 0.597 0.13 31 37.80 42.71 40.73 10/24/2017
48148 8 Sep 2017 11 Sep 2017 Mua VCB 0.616 0.13 31 37.80 42.71 40.83 10/24/2017
48149 8 Sep 2017 11 Sep 2017 Mua VCB 0.658 0.25 28 37.80 47.25 44.02 10/19/2017
48150 8 Sep 2017 11 Sep 2017 Mua VCB 0.68 0.19 28 37.80 44.98 42.68 10/19/2017
48151 8 Sep 2017 11 Sep 2017 Mua VCB 0.711 0.19 19 37.80 44.98 42.91 10/6/2017
48152 8 Sep 2017 11 Sep 2017 Mua VCB 0.721 0.25 28 37.80 47.25 44.61 10/19/2017
48153 8 Sep 2017 11 Sep 2017 Mua VCB 0.753 0.19 10 37.80 44.98 43.21 9/25/2017
48154 8 Sep 2017 11 Sep 2017 Mua VCB 0.849 0.25 19 37.80 47.25 45.82 10/6/2017
48155 8 Sep 2017 11 Sep 2017 Mua VCG 0.629 0.19 13 21.14 25.16 23.67 9/28/2017
48156 8 Sep 2017 11 Sep 2017 Bán VCS 0.657 -0.13 28 188.94 164.38 172.80 10/19/2017
48157 8 Sep 2017 11 Sep 2017 Bán VCS 0.677 -0.13 19 188.94 164.38 172.31 10/6/2017
48158 8 Sep 2017 11 Sep 2017 Bán VCS 0.687 -0.19 31 188.94 153.04 164.28 10/24/2017
48159 8 Sep 2017 11 Sep 2017 Bán VCS 0.7 -0.19 22 188.94 153.04 163.81 10/11/2017
48160 8 Sep 2017 11 Sep 2017 Bán VCS 0.737 -0.19 13 188.94 153.04 162.48 9/28/2017
48161 8 Sep 2017 11 Sep 2017 Bán VCS 0.767 -0.25 10 188.94 141.71 152.71 9/25/2017
48162 8 Sep 2017 11 Sep 2017 Mua VCS 0.615 0.19 13 188.94 224.84 211.02 9/28/2017
48163 8 Sep 2017 11 Sep 2017 Mua VCS 0.658 0.25 13 188.94 236.18 220.02 9/28/2017
48164 8 Sep 2017 11 Sep 2017 Mua VCS 0.741 0.25 4 188.94 236.18 223.94 9/15/2017
48165 8 Sep 2017 11 Sep 2017 Mua VCS 0.769 0.19 4 188.94 224.84 216.55 9/15/2017
48166 8 Sep 2017 11 Sep 2017 Bán VHC 0.646 -0.13 25 47.56 41.38 43.57 10/16/2017
48167 8 Sep 2017 11 Sep 2017 Bán VHC 0.691 -0.1 4 47.56 42.80 44.27 9/15/2017
48168 8 Sep 2017 11 Sep 2017 Bán VHC 0.791 -0.19 22 47.56 38.52 40.41 10/11/2017
48169 8 Sep 2017 11 Sep 2017 Bán VHC 0.837 -0.25 28 47.56 35.67 37.61 10/19/2017
48170 8 Sep 2017 11 Sep 2017 Bán VHC 0.868 -0.25 22 47.56 35.67 37.24 10/11/2017
48171 8 Sep 2017 11 Sep 2017 Bán VHC 0.9 -0.22 10 47.56 37.10 38.14 9/25/2017
48172 8 Sep 2017 11 Sep 2017 Mua VHC 0.737 0.19 4 47.56 56.60 54.22 9/15/2017
48173 8 Sep 2017 11 Sep 2017 Mua VHC 0.767 0.16 4 47.56 55.17 53.40 9/15/2017
48174 8 Sep 2017 11 Sep 2017 Bán VIC 0.746 -0.1 22 50.03 45.03 46.30 10/11/2017
48175 8 Sep 2017 11 Sep 2017 Bán VIC 0.794 -0.13 31 50.03 43.53 44.87 10/24/2017
48176 8 Sep 2017 11 Sep 2017 Mua VIC 0.605 0.22 19 50.03 61.04 56.69 10/6/2017
48177 8 Sep 2017 11 Sep 2017 Bán VIX 0.653 -0.13 7 7.56 6.58 6.92 9/20/2017
48178 8 Sep 2017 11 Sep 2017 Bán VIX 0.71 -0.19 7 7.56 6.12 6.54 9/20/2017
48179 8 Sep 2017 11 Sep 2017 Mua VIX 0.615 0.16 28 7.56 8.77 8.30 10/19/2017
48180 8 Sep 2017 11 Sep 2017 Mua VIX 0.62 0.16 13 7.56 8.77 8.31 9/28/2017
48181 8 Sep 2017 11 Sep 2017 Mua VIX 0.624 0.22 16 7.56 9.22 8.60 10/3/2017
48182 8 Sep 2017 11 Sep 2017 Mua VIX 0.626 0.25 25 7.56 9.45 8.74 10/16/2017
48183 8 Sep 2017 11 Sep 2017 Mua VIX 0.647 0.1 4 7.56 8.32 8.05 9/15/2017
48184 8 Sep 2017 11 Sep 2017 Mua VIX 0.721 0.22 7 7.56 9.22 8.76 9/20/2017
48185 8 Sep 2017 11 Sep 2017 Mua VIX 0.728 0.16 4 7.56 8.77 8.44 9/15/2017
48186 8 Sep 2017 11 Sep 2017 Bán VNM 0.582 -0.1 22 150.74 135.67 141.97 10/11/2017
48187 8 Sep 2017 11 Sep 2017 Bán VNM 0.699 -0.13 16 150.74 131.14 137.04 10/3/2017
48188 8 Sep 2017 11 Sep 2017 Mua VNM 0.649 0.13 13 150.74 170.34 163.46 9/28/2017
48189 7 Sep 2017 8 Sep 2017 Mua VNR 0.602 0.19 4 26.28 31.27 29.29 9/14/2017
48190 7 Sep 2017 8 Sep 2017 Mua VNR 0.614 0.13 16 26.28 29.70 28.38 10/2/2017
48191 7 Sep 2017 8 Sep 2017 Mua VNR 0.615 0.13 13 26.28 29.70 28.38 9/27/2017
48192 8 Sep 2017 11 Sep 2017 Bán VOS 0.603 -0.19 22 1.83 1.48 1.62 10/11/2017
48193 8 Sep 2017 11 Sep 2017 Bán VOS 0.608 -0.13 28 1.83 1.59 1.68 10/19/2017
48194 8 Sep 2017 11 Sep 2017 Bán VOS 0.617 -0.25 31 1.83 1.37 1.55 10/24/2017
48195 8 Sep 2017 11 Sep 2017 Bán VOS 0.619 -0.13 16 1.83 1.59 1.68 10/3/2017
48196 8 Sep 2017 11 Sep 2017 Bán VOS 0.643 -0.19 28 1.83 1.48 1.60 10/19/2017
48197 8 Sep 2017 11 Sep 2017 Bán VOS 0.65 -0.25 31 1.83 1.37 1.53 10/24/2017
48198 8 Sep 2017 11 Sep 2017 Bán VOS 0.718 -0.25 22 1.83 1.37 1.50 10/11/2017
48199 8 Sep 2017 11 Sep 2017 Bán VOS 0.781 -0.25 13 1.83 1.37 1.47 9/28/2017
48200 8 Sep 2017 11 Sep 2017 Bán VOS 0.804 -0.25 19 1.83 1.37 1.46 10/6/2017
48201 8 Sep 2017 11 Sep 2017 Bán VOS 0.807 -0.19 4 1.83 1.48 1.55 9/15/2017
48202 8 Sep 2017 11 Sep 2017 Mua VOS 0.615 0.16 22 1.83 2.12 2.01 10/11/2017
48203 8 Sep 2017 11 Sep 2017 Mua VOS 0.618 0.1 4 1.83 2.01 1.94 9/15/2017
48204 8 Sep 2017 11 Sep 2017 Mua VOS 0.621 0.22 31 1.83 2.23 2.08 10/24/2017
48205 8 Sep 2017 11 Sep 2017 Mua VOS 0.63 0.13 13 1.83 2.07 1.98 9/28/2017
48206 8 Sep 2017 11 Sep 2017 Mua VOS 0.632 0.1 4 1.83 2.01 1.94 9/15/2017
48207 8 Sep 2017 11 Sep 2017 Mua VOS 0.642 0.13 13 1.83 2.07 1.98 9/28/2017
48208 8 Sep 2017 11 Sep 2017 Mua VOS 0.647 0.19 13 1.83 2.18 2.05 9/28/2017
48209 8 Sep 2017 11 Sep 2017 Mua VOS 0.648 0.25 13 1.83 2.29 2.12 9/28/2017
48210 8 Sep 2017 11 Sep 2017 Mua VOS 0.649 0.19 25 1.83 2.18 2.05 10/16/2017
48211 8 Sep 2017 11 Sep 2017 Mua VOS 0.653 0.19 13 1.83 2.18 2.05 9/28/2017
48212 8 Sep 2017 11 Sep 2017 Mua VOS 0.655 0.25 16 1.83 2.29 2.13 10/3/2017
48213 8 Sep 2017 11 Sep 2017 Mua VOS 0.661 0.25 22 1.83 2.29 2.13 10/11/2017
48214 8 Sep 2017 11 Sep 2017 Mua VOS 0.675 0.16 4 1.83 2.12 2.03 9/15/2017
48215 8 Sep 2017 11 Sep 2017 Mua VOS 0.675 0.25 31 1.83 2.29 2.14 10/24/2017
48216 8 Sep 2017 11 Sep 2017 Mua VOS 0.719 0.16 4 1.83 2.12 2.04 9/15/2017
48217 8 Sep 2017 11 Sep 2017 Mua VOS 0.842 0.22 4 1.83 2.23 2.17 9/15/2017
48218 8 Sep 2017 11 Sep 2017 Bán VSC 0.622 -0.1 22 54.18 48.76 50.81 10/11/2017
48219 8 Sep 2017 11 Sep 2017 Bán VSC 0.668 -0.13 4 54.18 47.14 49.48 9/15/2017
48220 8 Sep 2017 11 Sep 2017 Bán VSC 0.676 -0.1 31 54.18 48.76 50.52 10/24/2017
48221 8 Sep 2017 11 Sep 2017 Bán VSC 0.836 -0.22 31 54.18 42.26 44.22 10/24/2017
48222 8 Sep 2017 11 Sep 2017 Bán VSC 0.853 -0.22 31 54.18 42.26 44.01 10/24/2017
48223 8 Sep 2017 11 Sep 2017 Mua VSC 0.707 0.19 10 54.18 64.47 61.46 9/25/2017
48224 8 Sep 2017 11 Sep 2017 Mua VSC 0.82 0.25 10 54.18 67.73 65.29 9/25/2017
48225 8 Sep 2017 11 Sep 2017 Mua VSC 0.874 0.13 4 54.18 61.22 60.34 9/15/2017

Published by Phạm Công Minh

Published

Leave a comment