Khuyến nghị đầu tư ngày 12/9/2017

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
48226 8 Sep 2017 12 Sep 2017 Mua AAA 0.645 0.19 10 32.52 38.70 36.51 9/25/2017
48227 8 Sep 2017 12 Sep 2017 Bán ACB 0.757 -0.1 4 28.64 25.78 26.47 9/15/2017
48228 8 Sep 2017 12 Sep 2017 Bán ACB 0.796 -0.1 13 28.64 25.78 26.36 9/28/2017
48229 8 Sep 2017 12 Sep 2017 Bán ACB 0.826 -0.16 4 28.64 24.06 24.85 9/15/2017
48230 8 Sep 2017 12 Sep 2017 Bán ACB 0.872 -0.13 22 28.64 24.92 25.39 10/11/2017
48231 8 Sep 2017 12 Sep 2017 Bán ACB 0.902 -0.25 25 28.64 21.48 22.18 10/16/2017
48232 8 Sep 2017 12 Sep 2017 Mua ACB 0.622 0.1 28 28.64 31.50 30.42 10/19/2017
48233 8 Sep 2017 12 Sep 2017 Mua ACB 0.766 0.25 16 28.64 35.80 34.12 10/3/2017
48234 8 Sep 2017 12 Sep 2017 Mua ACB 0.873 0.16 4 28.64 33.22 32.64 9/15/2017
48235 8 Sep 2017 12 Sep 2017 Mua AGR 0.605 0.19 13 5.65 6.72 6.30 9/28/2017
48236 8 Sep 2017 12 Sep 2017 Mua AGR 0.618 0.13 31 5.65 6.38 6.10 10/24/2017
48237 8 Sep 2017 12 Sep 2017 Mua AGR 0.627 0.25 19 5.65 7.06 6.53 10/6/2017
48238 8 Sep 2017 12 Sep 2017 Mua AGR 0.641 0.19 31 5.65 6.72 6.33 10/24/2017
48239 8 Sep 2017 12 Sep 2017 Mua AGR 0.677 0.25 31 5.65 7.06 6.60 10/24/2017
48240 8 Sep 2017 12 Sep 2017 Bán AMD 0.769 -0.1 4 11.16 10.04 10.30 9/15/2017
48241 8 Sep 2017 12 Sep 2017 Bán AMD 0.785 -0.1 13 11.16 10.04 10.28 9/28/2017
48242 8 Sep 2017 12 Sep 2017 Bán AMD 0.803 -0.13 31 11.16 9.71 10.00 10/24/2017
48243 8 Sep 2017 12 Sep 2017 Bán AMD 0.818 -0.13 25 11.16 9.71 9.97 10/16/2017
48244 8 Sep 2017 12 Sep 2017 Bán AMD 0.819 -0.13 22 11.16 9.71 9.97 10/11/2017
48245 8 Sep 2017 12 Sep 2017 Bán AMD 0.873 -0.19 28 11.16 9.04 9.31 10/19/2017
48246 8 Sep 2017 12 Sep 2017 Bán AMD 0.905 -0.25 7 11.16 8.37 8.64 9/20/2017
48247 8 Sep 2017 12 Sep 2017 Bán AMD 0.92 -0.25 31 11.16 8.37 8.59 10/24/2017
48248 8 Sep 2017 12 Sep 2017 Mua AMD 0.61 0.1 16 11.16 12.28 11.84 10/3/2017
48249 8 Sep 2017 12 Sep 2017 Mua AMD 0.612 0.13 7 11.16 12.61 12.05 9/20/2017
48250 8 Sep 2017 12 Sep 2017 Mua AMD 0.647 0.19 4 11.16 13.28 12.53 9/15/2017
48251 8 Sep 2017 12 Sep 2017 Mua ASM 0.617 0.19 31 12.12 14.42 13.54 10/24/2017
48252 8 Sep 2017 12 Sep 2017 Mua ASM 0.623 0.13 25 12.12 13.70 13.10 10/16/2017
48253 8 Sep 2017 12 Sep 2017 Mua ASM 0.643 0.13 16 12.12 13.70 13.13 10/3/2017
48254 8 Sep 2017 12 Sep 2017 Mua ASM 0.646 0.19 22 12.12 14.42 13.61 10/11/2017
48255 8 Sep 2017 12 Sep 2017 Mua ASM 0.647 0.25 7 12.12 15.15 14.08 9/20/2017
48256 8 Sep 2017 12 Sep 2017 Mua ASM 0.652 0.25 31 12.12 15.15 14.10 10/24/2017
48257 8 Sep 2017 12 Sep 2017 Mua ASM 0.66 0.13 7 12.12 13.70 13.16 9/20/2017
48258 8 Sep 2017 12 Sep 2017 Mua ASM 0.668 0.19 13 12.12 14.42 13.66 9/28/2017
48259 8 Sep 2017 12 Sep 2017 Mua ASM 0.668 0.25 7 12.12 15.15 14.14 9/20/2017
48260 8 Sep 2017 12 Sep 2017 Mua ASM 0.693 0.25 16 12.12 15.15 14.22 10/3/2017
48261 8 Sep 2017 12 Sep 2017 Mua BFC 0.682 0.1 31 40.01 44.01 42.74 10/24/2017
48262 8 Sep 2017 12 Sep 2017 Mua BFC 0.696 0.1 22 40.01 44.01 42.79 10/11/2017
48263 8 Sep 2017 12 Sep 2017 Mua BFC 0.739 0.16 25 40.01 46.41 44.74 10/16/2017
48264 8 Sep 2017 12 Sep 2017 Mua BFC 0.754 0.19 13 40.01 47.61 45.74 9/28/2017
48265 8 Sep 2017 12 Sep 2017 Mua BFC 0.84 0.25 13 40.01 50.01 48.41 9/28/2017
48266 8 Sep 2017 12 Sep 2017 Mua BFC 0.882 0.22 28 40.01 48.81 47.77 10/19/2017
48267 29 Aug 2017 31 Aug 2017 Bán BHS 0.642 -0.1 13 21.75 19.58 20.35 9/18/2017
48268 29 Aug 2017 31 Aug 2017 Bán BHS 0.657 -0.19 25 21.75 17.62 19.03 10/4/2017
48269 29 Aug 2017 31 Aug 2017 Bán BHS 0.735 -0.1 22 21.75 19.58 20.15 9/29/2017
48270 29 Aug 2017 31 Aug 2017 Bán BHS 0.747 -0.16 13 21.75 18.27 19.15 9/18/2017
48271 29 Aug 2017 31 Aug 2017 Bán BHS 0.797 -0.16 22 21.75 18.27 18.98 9/29/2017
48272 29 Aug 2017 31 Aug 2017 Bán BHS 0.871 -0.22 19 21.75 16.97 17.58 9/26/2017
48273 29 Aug 2017 31 Aug 2017 Mua BHS 0.65 0.16 4 21.75 25.23 24.01 9/5/2017
48274 8 Sep 2017 12 Sep 2017 Bán BID 0.599 -0.16 22 20.76 17.44 18.77 10/11/2017
48275 8 Sep 2017 12 Sep 2017 Bán BID 0.603 -0.1 19 20.76 18.68 19.51 10/6/2017
48276 8 Sep 2017 12 Sep 2017 Bán BID 0.654 -0.1 31 20.76 18.68 19.40 10/24/2017
48277 8 Sep 2017 12 Sep 2017 Bán BID 0.815 -0.25 31 20.76 15.57 16.53 10/24/2017
48278 8 Sep 2017 12 Sep 2017 Mua BID 0.625 0.13 22 20.76 23.46 22.45 10/11/2017
48279 8 Sep 2017 12 Sep 2017 Mua BID 0.762 0.13 4 20.76 23.46 22.82 9/15/2017
48280 8 Sep 2017 12 Sep 2017 Bán BMI 0.59 -0.25 31 29.20 21.90 24.89 10/24/2017
48281 8 Sep 2017 12 Sep 2017 Bán BMI 0.637 -0.19 28 29.20 23.65 25.67 10/19/2017
48282 8 Sep 2017 12 Sep 2017 Bán BMI 0.663 -0.13 13 29.20 25.40 26.68 9/28/2017
48283 8 Sep 2017 12 Sep 2017 Mua BMI 0.622 0.1 25 29.20 32.12 31.02 10/16/2017
48284 8 Sep 2017 12 Sep 2017 Mua BMI 0.675 0.1 16 29.20 32.12 31.17 10/3/2017
48285 8 Sep 2017 12 Sep 2017 Bán BMP 0.726 -0.22 31 72.84 56.82 61.21 10/24/2017
48286 8 Sep 2017 12 Sep 2017 Mua BMP 0.659 0.19 10 72.84 86.68 81.96 9/25/2017
48287 8 Sep 2017 12 Sep 2017 Bán C32 0.678 -0.16 22 36.08 30.31 32.17 10/11/2017
48288 8 Sep 2017 12 Sep 2017 Bán C32 0.699 -0.16 22 36.08 30.31 32.04 10/11/2017
48289 8 Sep 2017 12 Sep 2017 Bán C32 0.754 -0.1 22 36.08 32.47 33.36 10/11/2017
48290 8 Sep 2017 12 Sep 2017 Bán C32 0.799 -0.13 31 36.08 31.39 32.33 10/24/2017
48291 8 Sep 2017 12 Sep 2017 Bán C32 0.817 -0.1 4 36.08 32.47 33.13 9/15/2017
48292 8 Sep 2017 12 Sep 2017 Bán C32 0.838 -0.1 4 36.08 32.47 33.06 9/15/2017
48293 8 Sep 2017 12 Sep 2017 Mua C32 0.641 0.22 31 36.08 44.02 41.17 10/24/2017
48294 8 Sep 2017 12 Sep 2017 Mua C32 0.652 0.1 4 36.08 39.69 38.43 9/15/2017
48295 8 Sep 2017 12 Sep 2017 Mua C32 0.689 0.16 13 36.08 41.85 40.06 9/28/2017
48296 8 Sep 2017 12 Sep 2017 Mua C32 0.723 0.25 16 36.08 45.10 42.60 10/3/2017
48297 8 Sep 2017 12 Sep 2017 Bán C47 0.608 -0.13 22 22.04 19.17 20.30 10/11/2017
48298 8 Sep 2017 12 Sep 2017 Bán C47 0.678 -0.13 31 22.04 19.17 20.10 10/24/2017
48299 8 Sep 2017 12 Sep 2017 Mua C47 0.618 0.19 22 22.04 26.23 24.63 10/11/2017
48300 8 Sep 2017 12 Sep 2017 Mua C47 0.633 0.13 4 22.04 24.91 23.85 9/15/2017
48301 8 Sep 2017 12 Sep 2017 Mua C47 0.642 0.19 31 22.04 26.23 24.73 10/24/2017
48302 8 Sep 2017 12 Sep 2017 Mua C47 0.663 0.19 13 22.04 26.23 24.82 9/28/2017
48303 8 Sep 2017 12 Sep 2017 Mua C47 0.687 0.25 31 22.04 27.55 25.83 10/24/2017
48304 8 Sep 2017 12 Sep 2017 Mua C47 0.759 0.25 22 22.04 27.55 26.22 10/11/2017
48305 8 Sep 2017 12 Sep 2017 Mua C47 0.78 0.25 10 22.04 27.55 26.34 9/25/2017
48306 8 Sep 2017 12 Sep 2017 Mua C47 0.828 0.19 4 22.04 26.23 25.51 9/15/2017
48307 8 Sep 2017 12 Sep 2017 Bán CEO 0.895 -0.13 10 10.24 8.91 9.05 9/25/2017
48308 8 Sep 2017 12 Sep 2017 Mua CEO 0.646 0.25 31 10.24 12.80 11.89 10/24/2017
48309 8 Sep 2017 12 Sep 2017 Mua CEO 0.693 0.19 22 10.24 12.19 11.59 10/11/2017
48310 8 Sep 2017 12 Sep 2017 Mua CEO 0.695 0.1 4 10.24 11.26 10.95 9/15/2017
48311 8 Sep 2017 12 Sep 2017 Mua CEO 0.723 0.1 10 10.24 11.26 10.98 9/25/2017
48312 8 Sep 2017 12 Sep 2017 Mua CEO 0.736 0.1 19 10.24 11.26 10.99 10/6/2017
48313 8 Sep 2017 12 Sep 2017 Mua CEO 0.768 0.13 31 10.24 11.57 11.26 10/24/2017
48314 8 Sep 2017 12 Sep 2017 Bán CII 0.631 -0.13 16 33.49 29.14 30.74 10/3/2017
48315 8 Sep 2017 12 Sep 2017 Mua CII 0.612 0.16 31 33.49 38.85 36.77 10/24/2017
48316 8 Sep 2017 12 Sep 2017 Mua CII 0.681 0.25 28 33.49 41.86 39.19 10/19/2017
48317 8 Sep 2017 12 Sep 2017 Bán CSM 0.672 -0.16 16 15.61 13.11 13.93 10/3/2017
48318 8 Sep 2017 12 Sep 2017 Bán CSM 0.864 -0.22 13 15.61 12.18 12.64 9/28/2017
48319 8 Sep 2017 12 Sep 2017 Mua CSM 0.662 0.19 7 15.61 18.58 17.57 9/20/2017
48320 8 Sep 2017 12 Sep 2017 Bán CTD 0.678 -0.13 16 208.60 181.48 190.21 10/3/2017
48321 8 Sep 2017 12 Sep 2017 Mua CTD 0.609 0.22 31 208.60 254.49 236.55 10/24/2017
48322 8 Sep 2017 12 Sep 2017 Mua CTD 0.614 0.19 31 208.60 248.23 232.94 10/24/2017
48323 8 Sep 2017 12 Sep 2017 Mua CTD 0.624 0.13 13 208.60 235.72 225.52 9/28/2017
48324 8 Sep 2017 12 Sep 2017 Bán CTG 0.659 -0.13 31 18.87 16.42 17.25 10/24/2017
48325 8 Sep 2017 12 Sep 2017 Mua CTG 0.629 0.19 7 18.87 22.46 21.13 9/20/2017
48326 8 Sep 2017 12 Sep 2017 Mua CTG 0.646 0.19 28 18.87 22.46 21.19 10/19/2017
48327 8 Sep 2017 12 Sep 2017 Mua CTG 0.65 0.19 13 18.87 22.46 21.20 9/28/2017
48328 8 Sep 2017 12 Sep 2017 Mua CTG 0.67 0.25 16 18.87 23.59 22.03 10/3/2017
48329 8 Sep 2017 12 Sep 2017 Mua CTG 0.698 0.25 25 18.87 23.59 22.16 10/16/2017
48330 8 Sep 2017 12 Sep 2017 Bán CTI 0.611 -0.16 22 29.24 24.56 26.38 10/11/2017
48331 8 Sep 2017 12 Sep 2017 Bán CTI 0.616 -0.16 31 29.24 24.56 26.36 10/24/2017
48332 8 Sep 2017 12 Sep 2017 Bán CTI 0.654 -0.13 4 29.24 25.44 26.75 9/15/2017
48333 8 Sep 2017 12 Sep 2017 Bán CTI 0.807 -0.25 10 29.24 21.93 23.34 9/25/2017
48334 8 Sep 2017 12 Sep 2017 Mua CTI 0.602 0.13 7 29.24 33.04 31.53 9/20/2017
48335 8 Sep 2017 12 Sep 2017 Mua CTI 0.602 0.13 7 29.24 33.04 31.53 9/20/2017
48336 8 Sep 2017 12 Sep 2017 Mua CTI 0.614 0.19 28 29.24 34.80 32.65 10/19/2017
48337 8 Sep 2017 12 Sep 2017 Mua CTI 0.614 0.19 28 29.24 34.80 32.65 10/19/2017
48338 8 Sep 2017 12 Sep 2017 Mua CTI 0.635 0.25 7 29.24 36.55 33.88 9/20/2017
48339 8 Sep 2017 12 Sep 2017 Mua CTI 0.635 0.25 7 29.24 36.55 33.88 9/20/2017
48340 8 Sep 2017 12 Sep 2017 Mua CTI 0.64 0.16 19 29.24 33.92 32.23 10/6/2017
48341 8 Sep 2017 12 Sep 2017 Mua CTI 0.64 0.16 19 29.24 33.92 32.23 10/6/2017
48342 8 Sep 2017 12 Sep 2017 Mua CTI 0.654 0.22 19 29.24 35.67 33.45 10/6/2017
48343 8 Sep 2017 12 Sep 2017 Mua CTI 0.654 0.22 19 29.24 35.67 33.45 10/6/2017
48344 8 Sep 2017 12 Sep 2017 Bán CVT 0.668 -0.25 19 46.44 34.83 38.68 10/6/2017
48345 8 Sep 2017 12 Sep 2017 Mua CVT 0.61 0.1 31 46.44 51.08 49.27 10/24/2017
48346 8 Sep 2017 12 Sep 2017 Mua CVT 0.644 0.19 25 46.44 55.26 52.12 10/16/2017
48347 8 Sep 2017 12 Sep 2017 Mua CVT 0.649 0.19 13 46.44 55.26 52.17 9/28/2017
48348 8 Sep 2017 12 Sep 2017 Mua CVT 0.654 0.13 4 46.44 52.48 50.39 9/15/2017
48349 8 Sep 2017 12 Sep 2017 Mua CVT 0.668 0.25 25 46.44 58.05 54.20 10/16/2017
48350 8 Sep 2017 12 Sep 2017 Mua CVT 0.712 0.25 16 46.44 58.05 54.71 10/3/2017
48351 8 Sep 2017 12 Sep 2017 Mua CVT 0.77 0.19 4 46.44 55.26 53.23 9/15/2017
48352 8 Sep 2017 12 Sep 2017 Mua CVT 0.772 0.25 7 46.44 58.05 55.40 9/20/2017
48353 8 Sep 2017 12 Sep 2017 Bán DAG 0.654 -0.1 28 12.93 11.64 12.08 10/19/2017
48354 8 Sep 2017 12 Sep 2017 Bán DAG 0.675 -0.1 19 12.93 11.64 12.06 10/6/2017
48355 8 Sep 2017 12 Sep 2017 Bán DAG 0.725 -0.22 7 12.93 10.09 10.87 9/20/2017
48356 8 Sep 2017 12 Sep 2017 Bán DAG 0.727 -0.16 16 12.93 10.86 11.43 10/3/2017
48357 8 Sep 2017 12 Sep 2017 Bán DAG 0.763 -0.22 31 12.93 10.09 10.76 10/24/2017
48358 8 Sep 2017 12 Sep 2017 Mua DAG 0.615 0.19 31 12.93 15.39 14.44 10/24/2017
48359 8 Sep 2017 12 Sep 2017 Mua DAG 0.619 0.1 16 12.93 14.22 13.73 10/3/2017
48360 8 Sep 2017 12 Sep 2017 Mua DAG 0.625 0.19 13 12.93 15.39 14.47 9/28/2017
48361 8 Sep 2017 12 Sep 2017 Mua DAG 0.637 0.25 19 12.93 16.16 14.99 10/6/2017
48362 8 Sep 2017 12 Sep 2017 Mua DAG 0.641 0.19 13 12.93 15.39 14.50 9/28/2017
48363 8 Sep 2017 12 Sep 2017 Mua DAG 0.651 0.25 19 12.93 16.16 15.03 10/6/2017
48364 8 Sep 2017 12 Sep 2017 Bán DBC 0.67 -0.1 13 27.74 24.97 25.88 9/28/2017
48365 8 Sep 2017 12 Sep 2017 Bán DBC 0.671 -0.1 25 27.74 24.97 25.88 10/16/2017
48366 8 Sep 2017 12 Sep 2017 Bán DBC 0.682 -0.16 31 27.74 23.30 24.71 10/24/2017
48367 8 Sep 2017 12 Sep 2017 Bán DBC 0.693 -0.25 31 27.74 20.81 22.93 10/24/2017
48368 8 Sep 2017 12 Sep 2017 Bán DBC 0.72 -0.16 13 27.74 23.30 24.54 9/28/2017
48369 8 Sep 2017 12 Sep 2017 Bán DBC 0.738 -0.22 19 27.74 21.64 23.24 10/6/2017
48370 8 Sep 2017 12 Sep 2017 Bán DBC 0.739 -0.16 22 27.74 23.30 24.46 10/11/2017
48371 8 Sep 2017 12 Sep 2017 Bán DBC 0.854 -0.22 10 27.74 21.64 22.53 9/25/2017
48372 8 Sep 2017 12 Sep 2017 Mua DBC 0.615 0.13 28 27.74 31.35 29.96 10/19/2017
48373 8 Sep 2017 12 Sep 2017 Mua DBC 0.649 0.25 31 27.74 34.68 32.24 10/24/2017
48374 8 Sep 2017 12 Sep 2017 Mua DBC 0.65 0.19 25 27.74 33.01 31.17 10/16/2017
48375 8 Sep 2017 12 Sep 2017 Mua DBC 0.67 0.19 16 27.74 33.01 31.27 10/3/2017
48376 8 Sep 2017 12 Sep 2017 Mua DBC 0.691 0.13 4 27.74 31.35 30.23 9/15/2017
48377 8 Sep 2017 12 Sep 2017 Mua DBC 0.79 0.19 4 27.74 33.01 31.90 9/15/2017
48378 8 Sep 2017 12 Sep 2017 Bán DBT 0.801 -0.13 31 17.42 15.16 15.61 10/24/2017
48379 8 Sep 2017 12 Sep 2017 Bán DBT 0.832 -0.13 22 17.42 15.16 15.54 10/11/2017
48380 8 Sep 2017 12 Sep 2017 Bán DCL 0.631 -0.25 7 24.07 18.05 20.27 9/20/2017
48381 8 Sep 2017 12 Sep 2017 Mua DCL 0.625 0.19 25 24.07 28.64 26.93 10/16/2017
48382 8 Sep 2017 12 Sep 2017 Mua DCL 0.629 0.1 4 24.07 26.48 25.58 9/15/2017
48383 8 Sep 2017 12 Sep 2017 Mua DCL 0.635 0.25 28 24.07 30.09 27.89 10/19/2017
48384 8 Sep 2017 12 Sep 2017 Mua DCL 0.662 0.19 16 24.07 28.64 27.10 10/3/2017
48385 8 Sep 2017 12 Sep 2017 Mua DCL 0.692 0.25 16 24.07 30.09 28.23 10/3/2017
48386 8 Sep 2017 12 Sep 2017 Mua DCL 0.762 0.16 4 24.07 27.92 27.00 9/15/2017
48387 8 Sep 2017 12 Sep 2017 Bán DCM 0.796 -0.1 4 13.55 12.20 12.47 9/15/2017
48388 8 Sep 2017 12 Sep 2017 Bán DCM 0.841 -0.13 25 13.55 11.79 12.07 10/16/2017
48389 8 Sep 2017 12 Sep 2017 Mua DCM 0.689 0.13 31 13.55 15.31 14.76 10/24/2017
48390 8 Sep 2017 12 Sep 2017 Mua DCM 0.784 0.19 28 13.55 16.12 15.57 10/19/2017
48391 8 Sep 2017 12 Sep 2017 Mua DCM 0.806 0.25 31 13.55 16.94 16.28 10/24/2017
48392 8 Sep 2017 12 Sep 2017 Bán DCS 0.616 -0.22 25 2.52 1.97 2.18 10/16/2017
48393 8 Sep 2017 12 Sep 2017 Bán DCS 0.616 -0.19 16 2.52 2.04 2.23 10/3/2017
48394 8 Sep 2017 12 Sep 2017 Bán DCS 0.618 -0.13 4 2.52 2.19 2.32 9/15/2017
48395 8 Sep 2017 12 Sep 2017 Bán DCS 0.691 -0.25 10 2.52 1.89 2.08 9/25/2017
48396 8 Sep 2017 12 Sep 2017 Bán DGC 0.735 -0.1 10 34.24 30.82 31.72 9/25/2017
48397 8 Sep 2017 12 Sep 2017 Bán DGC 0.844 -0.13 19 34.24 29.79 30.48 10/6/2017
48398 8 Sep 2017 12 Sep 2017 Bán DGW 0.656 -0.1 19 16.08 14.47 15.03 10/6/2017
48399 8 Sep 2017 12 Sep 2017 Bán DGW 0.725 -0.1 28 16.08 14.47 14.91 10/19/2017
48400 8 Sep 2017 12 Sep 2017 Bán DGW 0.771 -0.22 19 16.08 12.54 13.35 10/6/2017
48401 8 Sep 2017 12 Sep 2017 Bán DGW 0.804 -0.16 31 16.08 13.51 14.01 10/24/2017
48402 8 Sep 2017 12 Sep 2017 Bán DGW 0.876 -0.16 22 16.08 13.51 13.83 10/11/2017
48403 8 Sep 2017 12 Sep 2017 Bán DGW 0.899 -0.22 28 16.08 12.54 12.90 10/19/2017
48404 8 Sep 2017 12 Sep 2017 Bán DHG 0.677 -0.1 19 106.62 95.96 99.40 10/6/2017
48405 8 Sep 2017 12 Sep 2017 Bán DHG 0.697 -0.1 4 106.62 95.96 99.19 9/15/2017
48406 8 Sep 2017 12 Sep 2017 Bán DHG 0.697 -0.1 28 106.62 95.96 99.19 10/19/2017
48407 8 Sep 2017 12 Sep 2017 Bán DHG 0.702 -0.16 19 106.62 89.56 94.64 10/6/2017
48408 8 Sep 2017 12 Sep 2017 Bán DHG 0.74 -0.13 22 106.62 92.76 96.36 10/11/2017
48409 8 Sep 2017 12 Sep 2017 Bán DHG 0.763 -0.16 28 106.62 89.56 93.60 10/19/2017
48410 8 Sep 2017 12 Sep 2017 Bán DHG 0.818 -0.22 19 106.62 83.16 87.43 10/6/2017
48411 8 Sep 2017 12 Sep 2017 Mua DHG 0.609 0.25 13 106.62 133.28 122.85 9/28/2017
48412 8 Sep 2017 12 Sep 2017 Bán DMC 0.58 -0.13 4 110.08 95.77 101.78 9/15/2017
48413 8 Sep 2017 12 Sep 2017 Bán DMC 0.823 -0.22 10 110.08 85.86 90.15 9/25/2017
48414 8 Sep 2017 12 Sep 2017 Mua DMC 0.645 0.19 7 110.08 131.00 123.57 9/20/2017
48415 8 Sep 2017 12 Sep 2017 Mua DMC 0.672 0.13 4 110.08 124.39 119.70 9/15/2017
48416 8 Sep 2017 12 Sep 2017 Mua DMC 0.686 0.19 7 110.08 131.00 124.43 9/20/2017
48417 8 Sep 2017 12 Sep 2017 Bán DP3 0.674 -0.1 13 61.76 55.58 57.60 9/28/2017
48418 8 Sep 2017 12 Sep 2017 Bán DP3 0.685 -0.1 31 61.76 55.58 57.53 10/24/2017
48419 8 Sep 2017 12 Sep 2017 Bán DP3 0.721 -0.1 22 61.76 55.58 57.31 10/11/2017
48420 8 Sep 2017 12 Sep 2017 Bán DP3 0.85 -0.19 7 61.76 50.03 51.79 9/20/2017
48421 8 Sep 2017 12 Sep 2017 Mua DP3 0.571 0.19 31 61.76 73.49 68.46 10/24/2017
48422 8 Sep 2017 12 Sep 2017 Mua DP3 0.602 0.16 19 61.76 71.64 67.71 10/6/2017
48423 8 Sep 2017 12 Sep 2017 Mua DP3 0.621 0.16 16 61.76 71.64 67.90 10/3/2017
48424 8 Sep 2017 12 Sep 2017 Mua DP3 0.622 0.25 28 61.76 77.20 71.36 10/19/2017
48425 8 Sep 2017 12 Sep 2017 Mua DP3 0.627 0.13 4 61.76 69.79 66.79 9/15/2017
48426 8 Sep 2017 12 Sep 2017 Mua DP3 0.627 0.19 25 61.76 73.49 69.12 10/16/2017
48427 8 Sep 2017 12 Sep 2017 Mua DP3 0.684 0.1 10 61.76 67.94 65.98 9/25/2017
48428 8 Sep 2017 12 Sep 2017 Mua DP3 0.69 0.25 19 61.76 77.20 72.41 10/6/2017
48429 8 Sep 2017 12 Sep 2017 Mua DP3 0.695 0.22 7 61.76 75.35 71.20 9/20/2017
48430 8 Sep 2017 12 Sep 2017 Mua DP3 0.702 0.16 7 61.76 71.64 68.70 9/20/2017
48431 8 Sep 2017 12 Sep 2017 Bán DPM 0.625 -0.1 13 23.25 20.93 21.80 9/28/2017
48432 8 Sep 2017 12 Sep 2017 Bán DPM 0.64 -0.13 19 23.25 20.23 21.32 10/6/2017
48433 8 Sep 2017 12 Sep 2017 Bán DPM 0.648 -0.19 16 23.25 18.83 20.39 10/3/2017
48434 8 Sep 2017 12 Sep 2017 Bán DPM 0.746 -0.22 22 23.25 18.14 19.43 10/11/2017
48435 8 Sep 2017 12 Sep 2017 Bán DPM 0.813 -0.1 4 23.25 20.93 21.36 9/15/2017
48436 8 Sep 2017 12 Sep 2017 Mua DPM 0.614 0.19 25 23.25 27.67 25.96 10/16/2017
48437 8 Sep 2017 12 Sep 2017 Mua DPM 0.686 0.25 25 23.25 29.06 27.24 10/16/2017
48438 8 Sep 2017 12 Sep 2017 Bán DRH 0.63 -0.13 16 24.85 21.62 22.81 10/3/2017
48439 8 Sep 2017 12 Sep 2017 Bán DRH 0.632 -0.25 7 24.85 18.64 20.92 9/20/2017
48440 8 Sep 2017 12 Sep 2017 Bán DRH 0.738 -0.19 13 24.85 20.13 21.37 9/28/2017
48441 8 Sep 2017 12 Sep 2017 Bán DRH 0.79 -0.25 16 24.85 18.64 19.94 10/3/2017
48442 8 Sep 2017 12 Sep 2017 Mua DRH 0.613 0.19 4 24.85 29.57 27.74 9/15/2017
48443 8 Sep 2017 12 Sep 2017 Bán DVP 0.642 -0.1 19 69.62 62.66 65.15 10/6/2017
48444 8 Sep 2017 12 Sep 2017 Bán DVP 0.649 -0.1 19 69.62 62.66 65.10 10/6/2017
48445 8 Sep 2017 12 Sep 2017 Bán DVP 0.73 -0.13 28 69.62 60.57 63.01 10/19/2017
48446 8 Sep 2017 12 Sep 2017 Bán DVP 0.789 -0.13 10 69.62 60.57 62.48 9/25/2017
48447 8 Sep 2017 12 Sep 2017 Bán DVP 0.88 -0.16 19 69.62 58.48 59.82 10/6/2017
48448 8 Sep 2017 12 Sep 2017 Bán DVP 0.88 -0.16 19 69.62 58.48 59.82 10/6/2017
48449 8 Sep 2017 12 Sep 2017 Mua DVP 0.629 0.1 13 69.62 76.58 74.00 9/28/2017
48450 8 Sep 2017 12 Sep 2017 Mua DVP 0.64 0.1 4 69.62 76.58 74.08 9/15/2017
48451 8 Sep 2017 12 Sep 2017 Mua DVP 0.663 0.1 31 69.62 76.58 74.24 10/24/2017
48452 8 Sep 2017 12 Sep 2017 Mua DVP 0.692 0.16 13 69.62 80.76 77.33 9/28/2017
48453 8 Sep 2017 12 Sep 2017 Mua DVP 0.708 0.16 4 69.62 80.76 77.51 9/15/2017
48454 8 Sep 2017 12 Sep 2017 Mua DVP 0.714 0.16 31 69.62 80.76 77.57 10/24/2017
48455 8 Sep 2017 12 Sep 2017 Mua DVP 0.728 0.25 31 69.62 87.03 82.29 10/24/2017
48456 8 Sep 2017 12 Sep 2017 Mua DVP 0.751 0.19 22 69.62 82.85 79.55 10/11/2017
48457 8 Sep 2017 12 Sep 2017 Mua DVP 0.838 0.25 22 69.62 87.03 84.21 10/11/2017
48458 8 Sep 2017 12 Sep 2017 Bán DXG 0.693 -0.25 16 20.53 15.40 16.97 10/3/2017
48459 8 Sep 2017 12 Sep 2017 Bán DXG 0.738 -0.13 4 20.53 17.86 18.56 9/15/2017
48460 8 Sep 2017 12 Sep 2017 Mua DXG 0.714 0.16 4 20.53 23.81 22.88 9/15/2017
48461 8 Sep 2017 12 Sep 2017 Mua DXG 0.766 0.25 10 20.53 25.66 24.46 9/25/2017
48462 8 Sep 2017 12 Sep 2017 Bán DXP 0.634 -0.1 4 13.40 12.06 12.55 9/15/2017
48463 8 Sep 2017 12 Sep 2017 Bán DXP 0.645 -0.13 13 13.40 11.66 12.28 9/28/2017
48464 8 Sep 2017 12 Sep 2017 Bán DXP 0.649 -0.19 31 13.40 10.85 11.75 10/24/2017
48465 8 Sep 2017 12 Sep 2017 Bán DXP 0.663 -0.16 19 13.40 11.26 11.98 10/6/2017
48466 8 Sep 2017 12 Sep 2017 Bán DXP 0.732 -0.16 31 13.40 11.26 11.83 10/24/2017
48467 8 Sep 2017 12 Sep 2017 Bán DXP 0.74 -0.16 10 13.40 11.26 11.81 9/25/2017
48468 8 Sep 2017 12 Sep 2017 Bán DXP 0.745 -0.16 22 13.40 11.26 11.80 10/11/2017
48469 8 Sep 2017 12 Sep 2017 Bán DXP 0.814 -0.19 10 13.40 10.85 11.33 9/25/2017
48470 8 Sep 2017 12 Sep 2017 Bán DXP 0.867 -0.25 25 13.40 10.05 10.50 10/16/2017
48471 8 Sep 2017 12 Sep 2017 Bán EIB 0.807 -0.13 31 12.13 10.55 10.86 10/24/2017
48472 8 Sep 2017 12 Sep 2017 Mua EIB 0.677 0.13 4 12.13 13.71 13.20 9/15/2017
48473 8 Sep 2017 12 Sep 2017 Mua EIB 0.688 0.1 19 12.13 13.34 12.96 10/6/2017
48474 8 Sep 2017 12 Sep 2017 Mua EIB 0.719 0.13 28 12.13 13.71 13.26 10/19/2017
48475 8 Sep 2017 12 Sep 2017 Mua EIB 0.752 0.13 4 12.13 13.71 13.32 9/15/2017
48476 8 Sep 2017 12 Sep 2017 Mua EIB 0.752 0.19 28 12.13 14.43 13.86 10/19/2017
48477 8 Sep 2017 12 Sep 2017 Bán FCN 0.565 -0.1 31 20.94 18.85 19.76 10/24/2017
48478 8 Sep 2017 12 Sep 2017 Bán FCN 0.583 -0.13 28 20.94 18.22 19.35 10/19/2017
48479 8 Sep 2017 12 Sep 2017 Bán FCN 0.631 -0.19 28 20.94 16.96 18.43 10/19/2017
48480 8 Sep 2017 12 Sep 2017 Bán FCN 0.682 -0.16 19 20.94 17.59 18.66 10/6/2017
48481 8 Sep 2017 12 Sep 2017 Bán FCN 0.809 -0.13 10 20.94 18.22 18.74 9/25/2017
48482 8 Sep 2017 12 Sep 2017 Bán FIT 0.682 -0.1 13 12.32 11.09 11.48 9/28/2017
48483 8 Sep 2017 12 Sep 2017 Bán FIT 0.701 -0.13 31 12.32 10.72 11.20 10/24/2017
48484 8 Sep 2017 12 Sep 2017 Bán FIT 0.733 -0.16 13 12.32 10.35 10.88 9/28/2017
48485 8 Sep 2017 12 Sep 2017 Bán FIT 0.802 -0.22 10 12.32 9.61 10.15 9/25/2017
48486 8 Sep 2017 12 Sep 2017 Bán FIT 0.827 -0.22 19 12.32 9.61 10.08 10/6/2017
48487 8 Sep 2017 12 Sep 2017 Mua FIT 0.502 0.16 13 12.32 14.29 13.31 9/28/2017
48488 8 Sep 2017 12 Sep 2017 Mua FIT 0.675 0.1 4 12.32 13.55 13.15 9/15/2017
48489 8 Sep 2017 12 Sep 2017 Mua FIT 0.736 0.16 4 12.32 14.29 13.77 9/15/2017
48490 8 Sep 2017 12 Sep 2017 Mua FLC 0.589 0.1 4 7.51 8.26 7.95 9/15/2017
48491 8 Sep 2017 12 Sep 2017 Mua FLC 0.591 0.1 4 7.51 8.26 7.95 9/15/2017
48492 8 Sep 2017 12 Sep 2017 Mua FLC 0.611 0.1 31 7.51 8.26 7.97 10/24/2017
48493 8 Sep 2017 12 Sep 2017 Mua FLC 0.613 0.16 31 7.51 8.71 8.25 10/24/2017
48494 8 Sep 2017 12 Sep 2017 Mua FLC 0.623 0.22 10 7.51 9.16 8.54 9/25/2017
48495 8 Sep 2017 12 Sep 2017 Mua FLC 0.701 0.25 7 7.51 9.39 8.83 9/20/2017
48496 8 Sep 2017 12 Sep 2017 Bán FPT 0.629 -0.13 22 48.18 41.92 44.24 10/11/2017
48497 8 Sep 2017 12 Sep 2017 Bán FPT 0.696 -0.13 13 48.18 41.92 43.82 9/28/2017
48498 8 Sep 2017 12 Sep 2017 Mua FPT 0.601 0.1 16 48.18 53.00 51.08 10/3/2017
48499 8 Sep 2017 12 Sep 2017 Mua FPT 0.632 0.13 31 48.18 54.44 52.14 10/24/2017
48500 8 Sep 2017 12 Sep 2017 Mua FPT 0.657 0.19 31 48.18 57.33 54.19 10/24/2017
48501 8 Sep 2017 12 Sep 2017 Bán GAS 0.604 -0.1 4 65.40 58.86 61.45 9/15/2017
48502 8 Sep 2017 12 Sep 2017 Bán GAS 0.655 -0.13 31 65.40 56.90 59.83 10/24/2017
48503 8 Sep 2017 12 Sep 2017 Mua GAS 0.608 0.1 13 65.40 71.94 69.38 9/28/2017
48504 8 Sep 2017 12 Sep 2017 Mua GAS 0.616 0.13 22 65.40 73.90 70.64 10/11/2017
48505 8 Sep 2017 12 Sep 2017 Mua GAS 0.632 0.13 13 65.40 73.90 70.77 9/28/2017
48506 8 Sep 2017 12 Sep 2017 Mua GAS 0.685 0.19 22 65.40 77.83 73.91 10/11/2017
48507 8 Sep 2017 12 Sep 2017 Mua GAS 0.697 0.22 31 65.40 79.79 75.43 10/24/2017
48508 8 Sep 2017 12 Sep 2017 Mua GAS 0.712 0.25 22 65.40 81.75 77.04 10/11/2017
48509 8 Sep 2017 12 Sep 2017 Bán HAG 0.628 -0.19 31 8.39 6.80 7.39 10/24/2017
48510 8 Sep 2017 12 Sep 2017 Bán HAG 0.736 -0.25 28 8.39 6.29 6.85 10/19/2017
48511 8 Sep 2017 12 Sep 2017 Bán HAG 0.804 -0.25 13 8.39 6.29 6.70 9/28/2017
48512 8 Sep 2017 12 Sep 2017 Bán HAT 0.607 -0.13 28 33.34 29.01 30.71 10/19/2017
48513 8 Sep 2017 12 Sep 2017 Bán HAT 0.619 -0.1 16 33.34 30.01 31.28 10/3/2017
48514 8 Sep 2017 12 Sep 2017 Bán HAT 0.635 -0.1 4 33.34 30.01 31.22 9/15/2017
48515 8 Sep 2017 12 Sep 2017 Bán HAT 0.637 -0.19 22 33.34 27.01 29.30 10/11/2017
48516 8 Sep 2017 12 Sep 2017 Bán HAT 0.645 -0.25 16 33.34 25.01 27.96 10/3/2017
48517 8 Sep 2017 12 Sep 2017 Bán HAT 0.682 -0.19 10 33.34 27.01 29.02 9/25/2017
48518 8 Sep 2017 12 Sep 2017 Bán HAT 0.81 -0.16 4 33.34 28.01 29.02 9/15/2017
48519 8 Sep 2017 12 Sep 2017 Bán HAX 0.612 -0.13 16 38.19 33.23 35.15 10/3/2017
48520 8 Sep 2017 12 Sep 2017 Bán HAX 0.634 -0.13 28 38.19 33.23 35.04 10/19/2017
48521 8 Sep 2017 12 Sep 2017 Bán HAX 0.659 -0.19 31 38.19 30.93 33.41 10/24/2017
48522 8 Sep 2017 12 Sep 2017 Bán HAX 0.679 -0.19 22 38.19 30.93 33.26 10/11/2017
48523 8 Sep 2017 12 Sep 2017 Bán HAX 0.685 -0.19 13 38.19 30.93 33.22 9/28/2017
48524 8 Sep 2017 12 Sep 2017 Bán HAX 0.708 -0.25 25 38.19 28.64 31.43 10/16/2017
48525 8 Sep 2017 12 Sep 2017 Bán HAX 0.748 -0.25 10 38.19 28.64 31.05 9/25/2017
48526 8 Sep 2017 12 Sep 2017 Mua HAX 0.616 0.16 4 38.19 44.30 41.95 9/15/2017
48527 8 Sep 2017 12 Sep 2017 Bán HBC 0.604 -0.1 22 57.66 51.89 54.18 10/11/2017
48528 8 Sep 2017 12 Sep 2017 Bán HBC 0.656 -0.25 31 57.66 43.25 48.20 10/24/2017
48529 8 Sep 2017 12 Sep 2017 Bán HCM 0.598 -0.13 31 39.17 34.08 36.12 10/24/2017
48530 8 Sep 2017 12 Sep 2017 Bán HCM 0.609 -0.1 22 39.17 35.25 36.78 10/11/2017
48531 8 Sep 2017 12 Sep 2017 Bán HCM 0.618 -0.13 13 39.17 34.08 36.02 9/28/2017
48532 8 Sep 2017 12 Sep 2017 Bán HCM 0.645 -0.19 31 39.17 31.73 34.37 10/24/2017
48533 8 Sep 2017 12 Sep 2017 Bán HCM 0.658 -0.13 31 39.17 34.08 35.82 10/24/2017
48534 8 Sep 2017 12 Sep 2017 Bán HCM 0.672 -0.16 22 39.17 32.90 34.96 10/11/2017
48535 8 Sep 2017 12 Sep 2017 Bán HCM 0.702 -0.25 31 39.17 29.38 32.30 10/24/2017
48536 8 Sep 2017 12 Sep 2017 Bán HCM 0.769 -0.22 22 39.17 30.55 32.54 10/11/2017
48537 8 Sep 2017 12 Sep 2017 Bán HCM 0.78 -0.19 13 39.17 31.73 33.37 9/28/2017
48538 8 Sep 2017 12 Sep 2017 Bán HCM 0.884 -0.25 13 39.17 29.38 30.51 9/28/2017
48539 8 Sep 2017 12 Sep 2017 Mua HCM 0.608 0.22 25 39.17 47.79 44.41 10/16/2017
48540 8 Sep 2017 12 Sep 2017 Mua HCM 0.616 0.1 28 39.17 43.09 41.58 10/19/2017
48541 8 Sep 2017 12 Sep 2017 Mua HCM 0.616 0.16 13 39.17 45.44 43.03 9/28/2017
48542 8 Sep 2017 12 Sep 2017 Mua HCM 0.624 0.16 31 39.17 45.44 43.08 10/24/2017
48543 8 Sep 2017 12 Sep 2017 Mua HCM 0.863 0.16 4 39.17 45.44 44.58 9/15/2017
48544 8 Sep 2017 12 Sep 2017 Mua HCM 0.873 0.16 4 39.17 45.44 44.64 9/15/2017
48545 8 Sep 2017 12 Sep 2017 Mua HDC 0.754 0.16 4 17.42 20.21 19.52 9/15/2017
48546 8 Sep 2017 12 Sep 2017 Bán HHS 0.621 -0.1 28 4.31 3.88 4.04 10/19/2017
48547 8 Sep 2017 12 Sep 2017 Bán HHS 0.628 -0.25 31 4.31 3.23 3.63 10/24/2017
48548 8 Sep 2017 12 Sep 2017 Bán HHS 0.636 -0.19 31 4.31 3.49 3.79 10/24/2017
48549 8 Sep 2017 12 Sep 2017 Bán HHS 0.638 -0.19 16 4.31 3.49 3.79 10/3/2017
48550 8 Sep 2017 12 Sep 2017 Bán HHS 0.644 -0.1 13 4.31 3.88 4.03 9/28/2017
48551 8 Sep 2017 12 Sep 2017 Bán HHS 0.647 -0.1 4 4.31 3.88 4.03 9/15/2017
48552 8 Sep 2017 12 Sep 2017 Bán HHS 0.683 -0.25 28 4.31 3.23 3.57 10/19/2017
48553 8 Sep 2017 12 Sep 2017 Bán HHS 0.786 -0.25 19 4.31 3.23 3.46 10/6/2017
48554 8 Sep 2017 12 Sep 2017 Mua HHS 0.647 0.25 28 4.31 5.39 5.01 10/19/2017
48555 8 Sep 2017 12 Sep 2017 Mua HNG 0.619 0.19 25 9.18 10.93 10.26 10/16/2017
48556 8 Sep 2017 12 Sep 2017 Mua HNG 0.635 0.25 25 9.18 11.48 10.64 10/16/2017
48557 8 Sep 2017 12 Sep 2017 Mua HNG 0.672 0.13 19 9.18 10.38 9.99 10/6/2017
48558 8 Sep 2017 12 Sep 2017 Mua HNG 0.715 0.19 13 9.18 10.93 10.43 9/28/2017
48559 8 Sep 2017 12 Sep 2017 Mua HNG 0.873 0.25 7 9.18 11.48 11.19 9/20/2017
48560 8 Sep 2017 12 Sep 2017 Mua HPG 0.616 0.1 16 35.59 39.15 37.78 10/3/2017
48561 8 Sep 2017 12 Sep 2017 Mua HPG 0.679 0.13 7 35.59 40.22 38.73 9/20/2017
48562 8 Sep 2017 12 Sep 2017 Mua HPG 0.689 0.25 22 35.59 44.49 41.72 10/11/2017
48563 8 Sep 2017 12 Sep 2017 Bán HQC 0.666 -0.1 4 3.31 2.98 3.09 9/15/2017
48564 8 Sep 2017 12 Sep 2017 Mua HQC 0.72 0.25 7 3.31 4.14 3.91 9/20/2017
48565 8 Sep 2017 12 Sep 2017 Bán HSG 0.578 -0.19 16 29.26 23.70 26.05 10/3/2017
48566 8 Sep 2017 12 Sep 2017 Bán HSG 0.618 -0.19 28 29.26 23.70 25.82 10/19/2017
48567 8 Sep 2017 12 Sep 2017 Bán HSG 0.699 -0.19 19 29.26 23.70 25.37 10/6/2017
48568 8 Sep 2017 12 Sep 2017 Bán HSG 0.805 -0.22 10 29.26 22.82 24.08 9/25/2017
48569 8 Sep 2017 12 Sep 2017 Bán HSG 0.806 -0.25 19 29.26 21.95 23.36 10/6/2017
48570 8 Sep 2017 12 Sep 2017 Mua HSG 0.698 0.25 7 29.26 36.58 34.37 9/20/2017
48571 8 Sep 2017 12 Sep 2017 Bán HT1 0.604 -0.13 22 15.99 13.91 14.73 10/11/2017
48572 8 Sep 2017 12 Sep 2017 Bán HT1 0.646 -0.13 4 15.99 13.91 14.65 9/15/2017
48573 8 Sep 2017 12 Sep 2017 Bán HT1 0.671 -0.13 4 15.99 13.91 14.60 9/15/2017
48574 8 Sep 2017 12 Sep 2017 Mua HT1 0.601 0.16 13 15.99 18.55 17.53 9/28/2017
48575 8 Sep 2017 12 Sep 2017 Mua HT1 0.605 0.13 19 15.99 18.07 17.25 10/6/2017
48576 8 Sep 2017 12 Sep 2017 Mua HT1 0.605 0.25 28 15.99 19.99 18.41 10/19/2017
48577 8 Sep 2017 12 Sep 2017 Mua HT1 0.626 0.13 4 15.99 18.07 17.29 9/15/2017
48578 8 Sep 2017 12 Sep 2017 Mua HT1 0.655 0.19 19 15.99 19.03 17.98 10/6/2017
48579 8 Sep 2017 12 Sep 2017 Mua HT1 0.657 0.25 22 15.99 19.99 18.62 10/11/2017
48580 8 Sep 2017 12 Sep 2017 Mua HT1 0.669 0.22 16 15.99 19.51 18.34 10/3/2017
48581 8 Sep 2017 12 Sep 2017 Mua HT1 0.694 0.19 4 15.99 19.03 18.10 9/15/2017
48582 8 Sep 2017 12 Sep 2017 Mua HT1 0.695 0.25 7 15.99 19.99 18.77 9/20/2017
48583 8 Sep 2017 12 Sep 2017 Mua HT1 0.723 0.22 7 15.99 19.51 18.53 9/20/2017
48584 8 Sep 2017 12 Sep 2017 Mua HT1 0.799 0.16 4 15.99 18.55 18.03 9/15/2017
48585 8 Sep 2017 12 Sep 2017 Bán HUT 0.613 -0.19 19 11.98 9.70 10.58 10/6/2017
48586 8 Sep 2017 12 Sep 2017 Mua HUT 0.608 0.13 31 11.98 13.54 12.93 10/24/2017
48587 8 Sep 2017 12 Sep 2017 Mua HUT 0.612 0.19 13 11.98 14.26 13.37 9/28/2017
48588 8 Sep 2017 12 Sep 2017 Mua HUT 0.624 0.1 10 11.98 13.18 12.73 9/25/2017
48589 8 Sep 2017 12 Sep 2017 Mua HUT 0.624 0.25 31 11.98 14.98 13.85 10/24/2017
48590 8 Sep 2017 12 Sep 2017 Mua HUT 0.635 0.25 16 11.98 14.98 13.88 10/3/2017
48591 8 Sep 2017 12 Sep 2017 Mua HUT 0.749 0.22 4 11.98 14.62 13.95 9/15/2017
48592 8 Sep 2017 12 Sep 2017 Bán HVG 0.6 -0.13 28 6.31 5.49 5.82 10/19/2017
48593 8 Sep 2017 12 Sep 2017 Bán HVG 0.61 -0.19 25 6.31 5.11 5.58 10/16/2017
48594 8 Sep 2017 12 Sep 2017 Bán HVG 0.617 -0.25 25 6.31 4.73 5.34 10/16/2017
48595 8 Sep 2017 12 Sep 2017 Bán HVG 0.66 -0.25 28 6.31 4.73 5.27 10/19/2017
48596 8 Sep 2017 12 Sep 2017 Mua HVG 0.636 0.25 10 6.31 7.89 7.31 9/25/2017
48597 8 Sep 2017 12 Sep 2017 Mua HVG 0.656 0.25 19 6.31 7.89 7.34 10/6/2017
48598 8 Sep 2017 12 Sep 2017 Bán IJC 0.605 -0.13 22 11.82 10.28 10.89 10/11/2017
48599 8 Sep 2017 12 Sep 2017 Bán IJC 0.617 -0.13 13 11.82 10.28 10.87 9/28/2017
48600 8 Sep 2017 12 Sep 2017 Bán IJC 0.629 -0.22 31 11.82 9.22 10.18 10/24/2017
48601 8 Sep 2017 12 Sep 2017 Bán IJC 0.701 -0.25 22 11.82 8.87 9.75 10/11/2017
48602 8 Sep 2017 12 Sep 2017 Bán IJC 0.71 -0.19 22 11.82 9.57 10.23 10/11/2017
48603 8 Sep 2017 12 Sep 2017 Bán IJC 0.767 -0.25 22 11.82 8.87 9.55 10/11/2017
48604 8 Sep 2017 12 Sep 2017 Bán IJC 0.777 -0.25 10 11.82 8.87 9.52 9/25/2017
48605 8 Sep 2017 12 Sep 2017 Mua IJC 0.582 0.19 31 11.82 14.07 13.13 10/24/2017
48606 8 Sep 2017 12 Sep 2017 Mua IJC 0.592 0.1 31 11.82 13.00 12.52 10/24/2017
48607 8 Sep 2017 12 Sep 2017 Mua IJC 0.593 0.13 22 11.82 13.36 12.73 10/11/2017
48608 8 Sep 2017 12 Sep 2017 Mua IJC 0.631 0.25 25 11.82 14.78 13.68 10/16/2017
48609 8 Sep 2017 12 Sep 2017 Mua IJC 0.758 0.25 7 11.82 14.78 14.06 9/20/2017
48610 8 Sep 2017 12 Sep 2017 Bán ITA 0.643 -0.25 16 4.07 3.05 3.42 10/3/2017
48611 8 Sep 2017 12 Sep 2017 Bán ITA 0.651 -0.22 16 4.07 3.18 3.49 10/3/2017
48612 8 Sep 2017 12 Sep 2017 Bán ITA 0.709 -0.13 4 4.07 3.54 3.70 9/15/2017
48613 8 Sep 2017 12 Sep 2017 Bán ITA 0.783 -0.25 25 4.07 3.05 3.27 10/16/2017
48614 8 Sep 2017 12 Sep 2017 Bán KBC 0.746 -0.13 4 15.20 13.22 13.73 9/15/2017
48615 8 Sep 2017 12 Sep 2017 Mua KBC 0.646 0.19 13 15.20 18.09 17.07 9/28/2017
48616 8 Sep 2017 12 Sep 2017 Mua KBC 0.65 0.19 13 15.20 18.09 17.08 9/28/2017
48617 8 Sep 2017 12 Sep 2017 Mua KBC 0.708 0.25 13 15.20 19.00 17.89 9/28/2017
48618 8 Sep 2017 12 Sep 2017 Mua KBC 0.739 0.25 10 15.20 19.00 18.01 9/25/2017
48619 8 Sep 2017 12 Sep 2017 Mua KDC 0.743 0.25 7 41.98 52.48 49.78 9/20/2017
48620 8 Sep 2017 12 Sep 2017 Mua KDC 0.754 0.13 4 41.98 47.44 46.09 9/15/2017
48621 8 Sep 2017 12 Sep 2017 Bán KHP 0.665 -0.13 22 10.04 8.73 9.17 10/11/2017
48622 8 Sep 2017 12 Sep 2017 Bán KHP 0.69 -0.13 31 10.04 8.73 9.14 10/24/2017
48623 8 Sep 2017 12 Sep 2017 Bán KHP 0.76 -0.25 22 10.04 7.53 8.13 10/11/2017
48624 8 Sep 2017 12 Sep 2017 Bán KHP 0.79 -0.25 31 10.04 7.53 8.06 10/24/2017
48625 8 Sep 2017 12 Sep 2017 Bán KHP 0.818 -0.19 19 10.04 8.13 8.48 10/6/2017
48626 8 Sep 2017 12 Sep 2017 Bán KHP 0.873 -0.19 28 10.04 8.13 8.37 10/19/2017
48627 8 Sep 2017 12 Sep 2017 Bán KKC 0.62 -0.19 13 13.88 11.24 12.24 9/28/2017
48628 8 Sep 2017 12 Sep 2017 Bán KKC 0.627 -0.19 13 13.88 11.24 12.23 9/28/2017
48629 8 Sep 2017 12 Sep 2017 Bán KKC 0.675 -0.13 4 13.88 12.08 12.66 9/15/2017
48630 8 Sep 2017 12 Sep 2017 Bán KKC 0.721 -0.25 16 13.88 10.41 11.38 10/3/2017
48631 8 Sep 2017 12 Sep 2017 Mua KKC 0.658 0.1 13 13.88 15.27 14.79 9/28/2017
48632 8 Sep 2017 12 Sep 2017 Mua KKC 0.658 0.1 25 13.88 15.27 14.79 10/16/2017
48633 8 Sep 2017 12 Sep 2017 Mua KKC 0.664 0.16 28 13.88 16.10 15.35 10/19/2017
48634 8 Sep 2017 12 Sep 2017 Mua KKC 0.672 0.22 28 13.88 16.93 15.93 10/19/2017
48635 8 Sep 2017 12 Sep 2017 Mua KKC 0.685 0.25 16 13.88 17.35 16.26 10/3/2017
48636 8 Sep 2017 12 Sep 2017 Mua KKC 0.692 0.16 13 13.88 16.10 15.42 9/28/2017
48637 8 Sep 2017 12 Sep 2017 Mua KKC 0.694 0.13 4 13.88 15.68 15.13 9/15/2017
48638 8 Sep 2017 12 Sep 2017 Bán KLF 0.614 -0.19 28 3.54 2.87 3.13 10/19/2017
48639 8 Sep 2017 12 Sep 2017 Bán KLF 0.631 -0.19 28 3.54 2.87 3.12 10/19/2017
48640 8 Sep 2017 12 Sep 2017 Bán KLF 0.68 -0.25 16 3.54 2.66 2.94 10/3/2017
48641 8 Sep 2017 12 Sep 2017 Bán KLF 0.716 -0.25 28 3.54 2.66 2.91 10/19/2017
48642 8 Sep 2017 12 Sep 2017 Mua KLF 0.55 0.19 22 3.54 4.21 3.91 10/11/2017
48643 8 Sep 2017 12 Sep 2017 Mua KLF 0.615 0.16 22 3.54 4.11 3.89 10/11/2017
48644 8 Sep 2017 12 Sep 2017 Mua KLF 0.619 0.25 22 3.54 4.43 4.09 10/11/2017
48645 8 Sep 2017 12 Sep 2017 Mua KLF 0.644 0.25 31 3.54 4.43 4.11 10/24/2017
48646 8 Sep 2017 12 Sep 2017 Mua KLF 0.665 0.22 22 3.54 4.32 4.06 10/11/2017
48647 8 Sep 2017 12 Sep 2017 Bán KMR 0.605 -0.25 31 4.19 3.14 3.55 10/24/2017
48648 8 Sep 2017 12 Sep 2017 Bán KMR 0.613 -0.1 4 4.19 3.77 3.93 9/15/2017
48649 8 Sep 2017 12 Sep 2017 Bán KMR 0.616 -0.19 16 4.19 3.39 3.70 10/3/2017
48650 8 Sep 2017 12 Sep 2017 Bán KMR 0.663 -0.22 22 4.19 3.27 3.58 10/11/2017
48651 8 Sep 2017 12 Sep 2017 Bán KMR 0.667 -0.16 4 4.19 3.52 3.74 9/15/2017
48652 8 Sep 2017 12 Sep 2017 Bán KMR 0.732 -0.25 13 4.19 3.14 3.42 9/28/2017
48653 8 Sep 2017 12 Sep 2017 Mua KMR 0.603 0.19 31 4.19 4.98 4.67 10/24/2017
48654 8 Sep 2017 12 Sep 2017 Mua KMR 0.613 0.13 28 4.19 4.73 4.52 10/19/2017
48655 8 Sep 2017 12 Sep 2017 Mua KMR 0.615 0.1 19 4.19 4.60 4.44 10/6/2017
48656 8 Sep 2017 12 Sep 2017 Mua KMR 0.615 0.25 31 4.19 5.23 4.83 10/24/2017
48657 8 Sep 2017 12 Sep 2017 Mua KMR 0.629 0.22 19 4.19 5.11 4.77 10/6/2017
48658 8 Sep 2017 12 Sep 2017 Mua KMR 0.631 0.16 13 4.19 4.86 4.61 9/28/2017
48659 8 Sep 2017 12 Sep 2017 Bán KSB 0.648 -0.1 4 52.28 47.05 48.89 9/15/2017
48660 8 Sep 2017 12 Sep 2017 Bán KSB 0.71 -0.1 13 52.28 47.05 48.57 9/28/2017
48661 8 Sep 2017 12 Sep 2017 Bán KSB 0.882 -0.16 19 52.28 43.92 44.90 10/6/2017
48662 8 Sep 2017 12 Sep 2017 Bán LAS 0.651 -0.1 13 16.22 14.60 15.16 9/28/2017
48663 8 Sep 2017 12 Sep 2017 Bán LAS 0.69 -0.1 31 16.22 14.60 15.10 10/24/2017
48664 8 Sep 2017 12 Sep 2017 Bán LAS 0.884 -0.22 31 16.22 12.65 13.07 10/24/2017
48665 8 Sep 2017 12 Sep 2017 Mua LAS 0.773 0.19 7 16.22 19.30 18.60 9/20/2017
48666 8 Sep 2017 12 Sep 2017 Bán LCG 0.715 -0.25 31 11.91 8.93 9.78 10/24/2017
48667 8 Sep 2017 12 Sep 2017 Mua LCG 0.609 0.13 31 11.91 13.46 12.85 10/24/2017
48668 8 Sep 2017 12 Sep 2017 Mua LCG 0.615 0.13 19 11.91 13.46 12.86 10/6/2017
48669 8 Sep 2017 12 Sep 2017 Mua LCG 0.615 0.13 31 11.91 13.46 12.86 10/24/2017
48670 8 Sep 2017 12 Sep 2017 Mua LCG 0.616 0.19 28 11.91 14.17 13.30 10/19/2017
48671 8 Sep 2017 12 Sep 2017 Mua LCG 0.622 0.13 19 11.91 13.46 12.87 10/6/2017
48672 8 Sep 2017 12 Sep 2017 Mua LCG 0.623 0.25 31 11.91 14.89 13.76 10/24/2017
48673 8 Sep 2017 12 Sep 2017 Mua LCG 0.635 0.1 4 11.91 13.10 12.67 9/15/2017
48674 8 Sep 2017 12 Sep 2017 Mua LCG 0.672 0.19 19 11.91 14.17 13.43 10/6/2017
48675 8 Sep 2017 12 Sep 2017 Mua LCG 0.689 0.19 16 11.91 14.17 13.47 10/3/2017
48676 8 Sep 2017 12 Sep 2017 Mua LCG 0.707 0.25 22 11.91 14.89 14.02 10/11/2017
48677 8 Sep 2017 12 Sep 2017 Mua LCG 0.717 0.25 19 11.91 14.89 14.04 10/6/2017
48678 8 Sep 2017 12 Sep 2017 Bán LDG 0.63 -0.25 31 16.30 12.23 13.73 10/24/2017
48679 8 Sep 2017 12 Sep 2017 Bán LDG 0.633 -0.13 22 16.30 14.18 14.96 10/11/2017
48680 8 Sep 2017 12 Sep 2017 Bán LDG 0.648 -0.13 4 16.30 14.18 14.93 9/15/2017
48681 8 Sep 2017 12 Sep 2017 Bán LDG 0.719 -0.19 13 16.30 13.20 14.07 9/28/2017
48682 8 Sep 2017 12 Sep 2017 Mua LDG 0.576 0.25 28 16.30 20.38 18.65 10/19/2017
48683 8 Sep 2017 12 Sep 2017 Mua LDG 0.597 0.25 31 16.30 20.38 18.73 10/24/2017
48684 8 Sep 2017 12 Sep 2017 Mua LDG 0.604 0.25 19 16.30 20.38 18.76 10/6/2017
48685 8 Sep 2017 12 Sep 2017 Mua LDG 0.618 0.16 22 16.30 18.91 17.91 10/11/2017
48686 8 Sep 2017 12 Sep 2017 Mua LDG 0.629 0.1 16 16.30 17.93 17.33 10/3/2017
48687 8 Sep 2017 12 Sep 2017 Mua LDG 0.753 0.19 4 16.30 19.40 18.63 9/15/2017
48688 8 Sep 2017 12 Sep 2017 Bán LSS 0.611 -0.25 31 12.10 9.07 10.25 10/24/2017
48689 8 Sep 2017 12 Sep 2017 Bán LSS 0.642 -0.1 13 12.10 10.89 11.32 9/28/2017
48690 8 Sep 2017 12 Sep 2017 Bán LSS 0.684 -0.1 25 12.10 10.89 11.27 10/16/2017
48691 8 Sep 2017 12 Sep 2017 Bán LSS 0.696 -0.16 19 12.10 10.16 10.75 10/6/2017
48692 8 Sep 2017 12 Sep 2017 Bán LSS 0.725 -0.16 31 12.10 10.16 10.70 10/24/2017
48693 8 Sep 2017 12 Sep 2017 Bán LSS 0.86 -0.25 25 12.10 9.07 9.50 10/16/2017
48694 8 Sep 2017 12 Sep 2017 Bán MBB 0.767 -0.1 28 23.22 20.90 21.44 10/19/2017
48695 8 Sep 2017 12 Sep 2017 Bán MBB 0.846 -0.1 19 23.22 20.90 21.26 10/6/2017
48696 8 Sep 2017 12 Sep 2017 Bán MBB 0.877 -0.16 28 23.22 19.50 19.96 10/19/2017
48697 8 Sep 2017 12 Sep 2017 Mua MBB 0.665 0.1 22 23.22 25.54 24.76 10/11/2017
48698 8 Sep 2017 12 Sep 2017 Mua MBB 0.724 0.1 13 23.22 25.54 24.90 9/28/2017
48699 8 Sep 2017 12 Sep 2017 Mua MBB 0.773 0.19 25 23.22 27.63 26.63 10/16/2017
48700 8 Sep 2017 12 Sep 2017 Mua MBB 0.828 0.25 28 23.22 29.03 28.03 10/19/2017
48701 8 Sep 2017 12 Sep 2017 Mua MBB 0.838 0.1 4 23.22 25.54 25.17 9/15/2017
48702 8 Sep 2017 12 Sep 2017 Mua MBB 0.864 0.25 19 23.22 29.03 28.24 10/6/2017
48703 8 Sep 2017 12 Sep 2017 Mua MBB 0.891 0.22 16 23.22 28.33 27.77 10/3/2017
48704 8 Sep 2017 12 Sep 2017 Mua MBB 0.895 0.16 10 23.22 26.94 26.55 9/25/2017
48705 8 Sep 2017 12 Sep 2017 Mua MBB 0.895 0.16 16 23.22 26.94 26.55 10/3/2017
48706 8 Sep 2017 12 Sep 2017 Mua MSN 0.606 0.13 22 49.46 55.89 53.36 10/11/2017
48707 8 Sep 2017 12 Sep 2017 Mua MSN 0.62 0.13 31 49.46 55.89 53.45 10/24/2017
48708 8 Sep 2017 12 Sep 2017 Mua MSN 0.714 0.19 25 49.46 58.86 56.17 10/16/2017
48709 8 Sep 2017 12 Sep 2017 Mua MSN 0.733 0.13 4 49.46 55.89 54.17 9/15/2017
48710 8 Sep 2017 12 Sep 2017 Bán MWG 0.616 -0.1 31 108.66 97.79 101.97 10/24/2017
48711 8 Sep 2017 12 Sep 2017 Bán MWG 0.619 -0.1 22 108.66 97.79 101.93 10/11/2017
48712 8 Sep 2017 12 Sep 2017 Bán MWG 0.668 -0.1 13 108.66 97.79 101.40 9/28/2017
48713 8 Sep 2017 12 Sep 2017 Bán MWG 0.709 -0.13 28 108.66 94.53 98.64 10/19/2017
48714 8 Sep 2017 12 Sep 2017 Bán MWG 0.723 -0.22 31 108.66 84.75 91.38 10/24/2017
48715 8 Sep 2017 12 Sep 2017 Bán MWG 0.818 -0.22 22 108.66 84.75 89.11 10/11/2017
48716 8 Sep 2017 12 Sep 2017 Bán MWG 0.829 -0.16 16 108.66 91.27 94.25 10/3/2017
48717 8 Sep 2017 12 Sep 2017 Bán MWG 0.849 -0.16 16 108.66 91.27 93.90 10/3/2017
48718 8 Sep 2017 12 Sep 2017 Mua MWG 0.637 0.19 28 108.66 129.31 121.81 10/19/2017
48719 8 Sep 2017 12 Sep 2017 Mua MWG 0.684 0.25 25 108.66 135.83 127.24 10/16/2017
48720 8 Sep 2017 12 Sep 2017 Mua MWG 0.734 0.1 4 108.66 119.53 116.64 9/15/2017
48721 8 Sep 2017 12 Sep 2017 Bán NKG 0.609 -0.16 31 33.15 27.85 29.92 10/24/2017
48722 8 Sep 2017 12 Sep 2017 Bán NKG 0.614 -0.25 31 33.15 24.86 28.06 10/24/2017
48723 8 Sep 2017 12 Sep 2017 Bán NKG 0.627 -0.1 16 33.15 29.84 31.07 10/3/2017
48724 8 Sep 2017 12 Sep 2017 Bán NKG 0.639 -0.1 25 33.15 29.84 31.03 10/16/2017
48725 8 Sep 2017 12 Sep 2017 Bán NKG 0.647 -0.16 22 33.15 27.85 29.72 10/11/2017
48726 8 Sep 2017 12 Sep 2017 Bán NKG 0.67 -0.1 4 33.15 29.84 30.93 9/15/2017
48727 8 Sep 2017 12 Sep 2017 Bán NKG 0.681 -0.22 25 33.15 25.86 28.18 10/16/2017
48728 8 Sep 2017 12 Sep 2017 Bán NKG 0.723 -0.16 4 33.15 27.85 29.32 9/15/2017
48729 8 Sep 2017 12 Sep 2017 Bán NTP 0.649 -0.1 28 68.38 61.54 63.94 10/19/2017
48730 8 Sep 2017 12 Sep 2017 Bán NTP 0.78 -0.16 7 68.38 57.44 59.85 9/20/2017
48731 8 Sep 2017 12 Sep 2017 Bán NTP 0.821 -0.16 10 68.38 57.44 59.40 9/25/2017
48732 8 Sep 2017 12 Sep 2017 Bán NTP 0.854 -0.22 16 68.38 53.34 55.53 10/3/2017
48733 8 Sep 2017 12 Sep 2017 Bán NTP 0.867 -0.22 28 68.38 53.34 55.34 10/19/2017
48734 8 Sep 2017 12 Sep 2017 Mua NTP 0.7 0.16 4 68.38 79.32 76.04 9/15/2017
48735 8 Sep 2017 12 Sep 2017 Bán OGC 0.627 -0.25 25 2.62 1.97 2.21 10/16/2017
48736 8 Sep 2017 12 Sep 2017 Bán OGC 0.671 -0.19 7 2.62 2.12 2.29 9/20/2017
48737 8 Sep 2017 12 Sep 2017 Mua OGC 0.597 0.13 31 2.62 2.96 2.83 10/24/2017
48738 8 Sep 2017 12 Sep 2017 Mua OGC 0.604 0.13 22 2.62 2.96 2.83 10/11/2017
48739 8 Sep 2017 12 Sep 2017 Mua OGC 0.621 0.1 7 2.62 2.88 2.78 9/20/2017
48740 8 Sep 2017 12 Sep 2017 Mua OGC 0.63 0.19 31 2.62 3.12 2.94 10/24/2017
48741 8 Sep 2017 12 Sep 2017 Mua OGC 0.677 0.25 31 2.62 3.28 3.07 10/24/2017
48742 8 Sep 2017 12 Sep 2017 Mua PC1 0.577 0.1 31 34.88 38.37 36.89 10/24/2017
48743 8 Sep 2017 12 Sep 2017 Bán PET 0.618 -0.13 25 10.31 8.97 9.48 10/16/2017
48744 8 Sep 2017 12 Sep 2017 Bán PET 0.631 -0.19 22 10.31 8.35 9.07 10/11/2017
48745 8 Sep 2017 12 Sep 2017 Bán PET 0.651 -0.13 16 10.31 8.97 9.44 10/3/2017
48746 8 Sep 2017 12 Sep 2017 Bán PET 0.677 -0.19 31 10.31 8.35 8.98 10/24/2017
48747 8 Sep 2017 12 Sep 2017 Bán PET 0.738 -0.22 13 10.31 8.04 8.64 9/28/2017
48748 8 Sep 2017 12 Sep 2017 Mua PET 0.659 0.13 31 10.31 11.65 11.19 10/24/2017
48749 8 Sep 2017 12 Sep 2017 Mua PET 0.683 0.13 13 10.31 11.65 11.23 9/28/2017
48750 8 Sep 2017 12 Sep 2017 Mua PET 0.716 0.13 4 10.31 11.65 11.27 9/15/2017
48751 8 Sep 2017 12 Sep 2017 Bán PHR 0.603 -0.1 7 40.91 36.82 38.44 9/20/2017
48752 8 Sep 2017 12 Sep 2017 Bán PHR 0.837 -0.22 28 40.91 31.91 33.38 10/19/2017
48753 8 Sep 2017 12 Sep 2017 Mua PHR 0.706 0.13 31 40.91 46.23 44.66 10/24/2017
48754 8 Sep 2017 12 Sep 2017 Mua PHR 0.715 0.13 16 40.91 46.23 44.71 10/3/2017
48755 8 Sep 2017 12 Sep 2017 Mua PHR 0.76 0.19 19 40.91 48.68 46.82 10/6/2017
48756 8 Sep 2017 12 Sep 2017 Mua PNJ 0.611 0.13 25 107.94 121.97 116.51 10/16/2017
48757 8 Sep 2017 12 Sep 2017 Mua PNJ 0.613 0.1 16 107.94 118.73 114.56 10/3/2017
48758 8 Sep 2017 12 Sep 2017 Bán PTB 0.688 -0.1 22 131.48 118.33 122.43 10/11/2017
48759 8 Sep 2017 12 Sep 2017 Mua PTB 0.601 0.1 31 131.48 144.63 139.38 10/24/2017
48760 8 Sep 2017 12 Sep 2017 Mua PTB 0.609 0.13 16 131.48 148.57 141.89 10/3/2017
48761 8 Sep 2017 12 Sep 2017 Mua PTB 0.61 0.16 25 131.48 152.52 144.31 10/16/2017
48762 8 Sep 2017 12 Sep 2017 Mua PTB 0.653 0.22 28 131.48 160.41 150.37 10/19/2017
48763 8 Sep 2017 12 Sep 2017 Mua PTB 0.668 0.19 13 131.48 156.46 148.17 9/28/2017
48764 8 Sep 2017 12 Sep 2017 Mua PTB 0.725 0.13 4 131.48 148.57 143.87 9/15/2017
48765 8 Sep 2017 12 Sep 2017 Mua PTB 0.739 0.25 19 131.48 164.35 155.77 10/6/2017
48766 8 Sep 2017 12 Sep 2017 Mua PTB 0.861 0.19 4 131.48 156.46 152.99 9/15/2017
48767 8 Sep 2017 12 Sep 2017 Mua PVB 0.611 0.25 16 13.90 17.38 16.02 10/3/2017
48768 8 Sep 2017 12 Sep 2017 Mua PVB 0.625 0.13 4 13.90 15.71 15.03 9/15/2017
48769 8 Sep 2017 12 Sep 2017 Mua PVB 0.627 0.1 19 13.90 15.29 14.77 10/6/2017
48770 8 Sep 2017 12 Sep 2017 Mua PVB 0.629 0.19 28 13.90 16.54 15.56 10/19/2017
48771 8 Sep 2017 12 Sep 2017 Mua PVB 0.646 0.13 31 13.90 15.71 15.07 10/24/2017
48772 8 Sep 2017 12 Sep 2017 Mua PVB 0.647 0.25 25 13.90 17.38 16.15 10/16/2017
48773 8 Sep 2017 12 Sep 2017 Mua PVB 0.653 0.19 10 13.90 16.54 15.62 9/25/2017
48774 8 Sep 2017 12 Sep 2017 Mua PVB 0.678 0.19 19 13.90 16.54 15.69 10/6/2017
48775 8 Sep 2017 12 Sep 2017 Mua PVB 0.713 0.25 7 13.90 17.38 16.38 9/20/2017
48776 8 Sep 2017 12 Sep 2017 Mua PVB 0.727 0.13 31 13.90 15.71 15.21 10/24/2017
48777 8 Sep 2017 12 Sep 2017 Mua PVB 0.737 0.13 22 13.90 15.71 15.23 10/11/2017
48778 8 Sep 2017 12 Sep 2017 Mua PVB 0.781 0.19 28 13.90 16.54 15.96 10/19/2017
48779 8 Sep 2017 12 Sep 2017 Mua PVB 0.833 0.25 25 13.90 17.38 16.79 10/16/2017
48780 8 Sep 2017 12 Sep 2017 Bán PVD 0.627 -0.25 19 13.63 10.22 11.49 10/6/2017
48781 8 Sep 2017 12 Sep 2017 Bán PVD 0.628 -0.1 4 13.63 12.27 12.77 9/15/2017
48782 8 Sep 2017 12 Sep 2017 Bán PVD 0.647 -0.13 19 13.63 11.86 12.48 10/6/2017
48783 8 Sep 2017 12 Sep 2017 Bán PVD 0.669 -0.19 19 13.63 11.04 11.90 10/6/2017
48784 8 Sep 2017 12 Sep 2017 Bán PVD 0.694 -0.22 28 13.63 10.63 11.55 10/19/2017
48785 8 Sep 2017 12 Sep 2017 Mua PVD 0.606 0.19 31 13.63 16.22 15.20 10/24/2017
48786 8 Sep 2017 12 Sep 2017 Mua PVD 0.627 0.1 4 13.63 14.99 14.48 9/15/2017
48787 8 Sep 2017 12 Sep 2017 Mua PVD 0.641 0.25 31 13.63 17.04 15.81 10/24/2017
48788 8 Sep 2017 12 Sep 2017 Bán PVI 0.625 -0.1 31 34.82 31.34 32.64 10/24/2017
48789 8 Sep 2017 12 Sep 2017 Bán PVI 0.67 -0.13 22 34.82 30.29 31.79 10/11/2017
48790 8 Sep 2017 12 Sep 2017 Bán PVI 0.676 -0.16 16 34.82 29.25 31.05 10/3/2017
48791 8 Sep 2017 12 Sep 2017 Bán PVI 0.701 -0.1 13 34.82 31.34 32.38 9/28/2017
48792 8 Sep 2017 12 Sep 2017 Bán PVI 0.705 -0.22 16 34.82 27.16 29.42 10/3/2017
48793 8 Sep 2017 12 Sep 2017 Mua PVI 0.725 0.19 4 34.82 41.44 39.62 9/15/2017
48794 8 Sep 2017 12 Sep 2017 Mua PVI 0.788 0.19 4 34.82 41.44 40.03 9/15/2017
48795 8 Sep 2017 12 Sep 2017 Bán PVS 0.604 -0.1 4 16.46 14.81 15.47 9/15/2017
48796 8 Sep 2017 12 Sep 2017 Bán PVS 0.606 -0.19 19 16.46 13.33 14.56 10/6/2017
48797 8 Sep 2017 12 Sep 2017 Bán PVS 0.607 -0.1 4 16.46 14.81 15.46 9/15/2017
48798 8 Sep 2017 12 Sep 2017 Bán PVS 0.611 -0.13 16 16.46 14.32 15.15 10/3/2017
48799 8 Sep 2017 12 Sep 2017 Bán PVS 0.62 -0.19 19 16.46 13.33 14.52 10/6/2017
48800 8 Sep 2017 12 Sep 2017 Bán PVS 0.669 -0.13 25 16.46 14.32 15.03 10/16/2017
48801 8 Sep 2017 12 Sep 2017 Bán PVS 0.719 -0.19 31 16.46 13.33 14.21 10/24/2017
48802 8 Sep 2017 12 Sep 2017 Bán PVS 0.728 -0.25 31 16.46 12.35 13.46 10/24/2017
48803 8 Sep 2017 12 Sep 2017 Bán PVS 0.777 -0.16 4 16.46 13.83 14.41 9/15/2017
48804 8 Sep 2017 12 Sep 2017 Bán PVS 0.847 -0.25 10 16.46 12.35 12.97 9/25/2017
48805 8 Sep 2017 12 Sep 2017 Mua PVS 0.622 0.25 31 16.46 20.58 19.02 10/24/2017
48806 8 Sep 2017 12 Sep 2017 Mua PVS 0.653 0.1 22 16.46 18.11 17.53 10/11/2017
48807 8 Sep 2017 12 Sep 2017 Mua PVS 0.664 0.1 31 16.46 18.11 17.55 10/24/2017
48808 8 Sep 2017 12 Sep 2017 Mua PVS 0.666 0.19 31 16.46 19.59 18.54 10/24/2017
48809 8 Sep 2017 12 Sep 2017 Mua PVS 0.677 0.13 13 16.46 18.60 17.91 9/28/2017
48810 8 Sep 2017 12 Sep 2017 Mua PVS 0.684 0.19 13 16.46 19.59 18.60 9/28/2017
48811 8 Sep 2017 12 Sep 2017 Mua PVS 0.697 0.25 16 16.46 20.58 19.33 10/3/2017
48812 8 Sep 2017 12 Sep 2017 Mua PVS 0.759 0.13 4 16.46 18.60 18.08 9/15/2017
48813 8 Sep 2017 12 Sep 2017 Bán PXT 0.619 -0.25 25 3.94 2.96 3.33 10/16/2017
48814 8 Sep 2017 12 Sep 2017 Mua PXT 0.642 0.13 28 3.94 4.45 4.27 10/19/2017
48815 8 Sep 2017 12 Sep 2017 Mua PXT 0.666 0.19 31 3.94 4.69 4.44 10/24/2017
48816 8 Sep 2017 12 Sep 2017 Mua PXT 0.678 0.13 19 3.94 4.45 4.29 10/6/2017
48817 8 Sep 2017 12 Sep 2017 Mua PXT 0.689 0.25 31 3.94 4.93 4.62 10/24/2017
48818 8 Sep 2017 12 Sep 2017 Mua PXT 0.692 0.19 22 3.94 4.69 4.46 10/11/2017
48819 8 Sep 2017 12 Sep 2017 Mua PXT 0.697 0.19 13 3.94 4.69 4.46 9/28/2017
48820 8 Sep 2017 12 Sep 2017 Mua PXT 0.732 0.25 22 3.94 4.93 4.66 10/11/2017
48821 8 Sep 2017 12 Sep 2017 Bán QHD 0.599 -0.1 28 22.10 19.89 20.78 10/19/2017
48822 8 Sep 2017 12 Sep 2017 Bán QHD 0.604 -0.25 31 22.10 16.58 18.76 10/24/2017
48823 8 Sep 2017 12 Sep 2017 Bán QHD 0.612 -0.13 7 22.10 19.23 20.34 9/20/2017
48824 8 Sep 2017 12 Sep 2017 Bán QHD 0.616 -0.16 16 22.10 18.56 19.92 10/3/2017
48825 8 Sep 2017 12 Sep 2017 Bán QHD 0.621 -0.25 22 22.10 16.58 18.67 10/11/2017
48826 8 Sep 2017 12 Sep 2017 Bán QHD 0.624 -0.1 16 22.10 19.89 20.72 10/3/2017
48827 8 Sep 2017 12 Sep 2017 Mua QHD 0.605 0.25 13 22.10 27.63 25.44 9/28/2017
48828 8 Sep 2017 12 Sep 2017 Mua QHD 0.611 0.25 13 22.10 27.63 25.48 9/28/2017
48829 8 Sep 2017 12 Sep 2017 Mua QHD 0.628 0.22 4 22.10 26.96 25.15 9/15/2017
48830 8 Sep 2017 12 Sep 2017 Mua QHD 0.663 0.22 4 22.10 26.96 25.32 9/15/2017
48831 8 Sep 2017 12 Sep 2017 Bán RAL 0.59 -0.1 4 117.80 106.02 110.85 9/15/2017
48832 8 Sep 2017 12 Sep 2017 Bán RAL 0.598 -0.13 16 117.80 102.49 108.64 10/3/2017
48833 8 Sep 2017 12 Sep 2017 Bán RAL 0.615 -0.19 31 117.80 95.42 104.04 10/24/2017
48834 8 Sep 2017 12 Sep 2017 Bán RAL 0.632 -0.25 28 117.80 88.35 99.19 10/19/2017
48835 8 Sep 2017 12 Sep 2017 Bán RAL 0.651 -0.16 13 117.80 98.95 105.53 9/28/2017
48836 8 Sep 2017 12 Sep 2017 Bán RAL 0.689 -0.19 25 117.80 95.42 102.38 10/16/2017
48837 8 Sep 2017 12 Sep 2017 Bán RAL 0.783 -0.13 4 117.80 102.49 105.81 9/15/2017
48838 8 Sep 2017 12 Sep 2017 Mua RAL 0.594 0.13 22 117.80 133.11 126.90 10/11/2017
48839 8 Sep 2017 12 Sep 2017 Mua RAL 0.599 0.19 22 117.80 140.18 131.21 10/11/2017
48840 8 Sep 2017 12 Sep 2017 Mua RAL 0.613 0.1 31 117.80 129.58 125.02 10/24/2017
48841 8 Sep 2017 12 Sep 2017 Mua RAL 0.622 0.16 31 117.80 136.65 129.52 10/24/2017
48842 8 Sep 2017 12 Sep 2017 Mua RAL 0.64 0.22 31 117.80 143.72 134.39 10/24/2017
48843 8 Sep 2017 12 Sep 2017 Mua RAL 0.646 0.19 13 117.80 140.18 132.26 9/28/2017
48844 8 Sep 2017 12 Sep 2017 Mua RAL 0.646 0.25 22 117.80 147.25 136.82 10/11/2017
48845 8 Sep 2017 12 Sep 2017 Mua RAL 0.715 0.25 13 117.80 147.25 138.86 9/28/2017
48846 8 Sep 2017 12 Sep 2017 Bán REE 0.617 -0.16 28 35.29 29.64 31.81 10/19/2017
48847 8 Sep 2017 12 Sep 2017 Bán REE 0.658 -0.22 31 35.29 27.53 30.18 10/24/2017
48848 8 Sep 2017 12 Sep 2017 Bán REE 0.664 -0.13 28 35.29 30.70 32.24 10/19/2017
48849 8 Sep 2017 12 Sep 2017 Bán REE 0.725 -0.1 4 35.29 31.76 32.73 9/15/2017
48850 8 Sep 2017 12 Sep 2017 Bán REE 0.758 -0.19 28 35.29 28.58 30.21 10/19/2017
48851 8 Sep 2017 12 Sep 2017 Bán REE 0.886 -0.25 22 35.29 26.47 27.47 10/11/2017
48852 8 Sep 2017 12 Sep 2017 Bán REE 0.888 -0.19 19 35.29 28.58 29.34 10/6/2017
48853 8 Sep 2017 12 Sep 2017 Bán ROS 0.758 -0.1 22 116.44 104.80 107.61 10/11/2017
48854 8 Sep 2017 12 Sep 2017 Mua ROS 0.707 0.16 16 116.44 135.07 129.61 10/3/2017
48855 8 Sep 2017 12 Sep 2017 Mua ROS 0.749 0.25 16 116.44 145.55 138.24 10/3/2017
48856 8 Sep 2017 12 Sep 2017 Mua ROS 0.758 0.13 7 116.44 131.58 127.91 9/20/2017
48857 8 Sep 2017 12 Sep 2017 Mua ROS 0.762 0.13 16 116.44 131.58 127.97 10/3/2017
48858 8 Sep 2017 12 Sep 2017 Mua ROS 0.812 0.22 28 116.44 142.06 137.24 10/19/2017
48859 8 Sep 2017 12 Sep 2017 Mua ROS 0.86 0.19 13 116.44 138.56 135.47 9/28/2017
48860 8 Sep 2017 12 Sep 2017 Bán S99 0.601 -0.16 13 7.02 5.90 6.34 9/28/2017
48861 8 Sep 2017 12 Sep 2017 Bán S99 0.61 -0.25 16 7.02 5.27 5.95 10/3/2017
48862 8 Sep 2017 12 Sep 2017 Bán S99 0.614 -0.13 19 7.02 6.11 6.46 10/6/2017
48863 8 Sep 2017 12 Sep 2017 Bán S99 0.62 -0.13 4 7.02 6.11 6.45 9/15/2017
48864 8 Sep 2017 12 Sep 2017 Bán S99 0.626 -0.25 28 7.02 5.27 5.92 10/19/2017
48865 8 Sep 2017 12 Sep 2017 Bán S99 0.637 -0.19 22 7.02 5.69 6.17 10/11/2017
48866 8 Sep 2017 12 Sep 2017 Bán S99 0.637 -0.19 22 7.02 5.69 6.17 10/11/2017
48867 8 Sep 2017 12 Sep 2017 Bán S99 0.641 -0.13 4 7.02 6.11 6.44 9/15/2017
48868 8 Sep 2017 12 Sep 2017 Bán S99 0.646 -0.25 31 7.02 5.27 5.89 10/24/2017
48869 8 Sep 2017 12 Sep 2017 Bán S99 0.693 -0.25 22 7.02 5.27 5.80 10/11/2017
48870 8 Sep 2017 12 Sep 2017 Bán S99 0.694 -0.19 4 7.02 5.69 6.09 9/15/2017
48871 8 Sep 2017 12 Sep 2017 Bán S99 0.76 -0.19 4 7.02 5.69 6.01 9/15/2017
48872 8 Sep 2017 12 Sep 2017 Bán S99 0.811 -0.25 4 7.02 5.27 5.60 9/15/2017
48873 8 Sep 2017 12 Sep 2017 Mua S99 0.612 0.19 13 7.02 8.35 7.84 9/28/2017
48874 8 Sep 2017 12 Sep 2017 Mua S99 0.641 0.25 22 7.02 8.78 8.14 10/11/2017
48875 8 Sep 2017 12 Sep 2017 Mua S99 0.707 0.22 4 7.02 8.56 8.11 9/15/2017
48876 8 Sep 2017 12 Sep 2017 Bán SAB 0.88 -0.1 28 265.08 238.57 241.75 10/19/2017
48877 8 Sep 2017 12 Sep 2017 Mua SAB 0.84 0.13 28 265.08 299.54 294.03 10/19/2017
48878 8 Sep 2017 12 Sep 2017 Mua SAB 0.857 0.13 19 265.08 299.54 294.61 10/6/2017
48879 8 Sep 2017 12 Sep 2017 Mua SAB 0.861 0.1 10 265.08 291.59 287.90 9/25/2017
48880 8 Sep 2017 12 Sep 2017 Mua SAB 0.873 0.19 28 265.08 315.45 309.05 10/19/2017
48881 8 Sep 2017 12 Sep 2017 Bán SBT 0.548 -0.1 7 30.87 27.78 29.18 9/20/2017
48882 8 Sep 2017 12 Sep 2017 Bán SBT 0.605 -0.16 7 30.87 25.93 27.88 9/20/2017
48883 8 Sep 2017 12 Sep 2017 Bán SBT 0.64 -0.13 16 30.87 26.86 28.30 10/3/2017
48884 8 Sep 2017 12 Sep 2017 Bán SBT 0.69 -0.22 25 30.87 24.08 26.18 10/16/2017
48885 8 Sep 2017 12 Sep 2017 Bán SBT 0.699 -0.22 7 30.87 24.08 26.12 9/20/2017
48886 8 Sep 2017 12 Sep 2017 Bán SBT 0.735 -0.19 16 30.87 25.00 26.56 10/3/2017
48887 8 Sep 2017 12 Sep 2017 Bán SBT 0.77 -0.16 25 30.87 25.93 27.07 10/16/2017
48888 8 Sep 2017 12 Sep 2017 Mua SBT 0.615 0.16 19 30.87 35.81 33.91 10/6/2017
48889 8 Sep 2017 12 Sep 2017 Mua SBT 0.615 0.22 16 30.87 37.66 35.05 10/3/2017
48890 8 Sep 2017 12 Sep 2017 Mua SBT 0.616 0.25 28 30.87 38.59 35.62 10/19/2017
48891 8 Sep 2017 12 Sep 2017 Bán SD9 0.652 -0.22 28 10.82 8.44 9.27 10/19/2017
48892 8 Sep 2017 12 Sep 2017 Bán SD9 0.657 -0.1 19 10.82 9.74 10.11 10/6/2017
48893 8 Sep 2017 12 Sep 2017 Bán SD9 0.67 -0.13 4 10.82 9.41 9.88 9/15/2017
48894 8 Sep 2017 12 Sep 2017 Mua SD9 0.586 0.19 13 10.82 12.88 12.02 9/28/2017
48895 8 Sep 2017 12 Sep 2017 Mua SD9 0.595 0.16 31 10.82 12.55 11.85 10/24/2017
48896 8 Sep 2017 12 Sep 2017 Mua SD9 0.6 0.13 13 10.82 12.23 11.66 9/28/2017
48897 8 Sep 2017 12 Sep 2017 Mua SD9 0.628 0.1 4 10.82 11.90 11.50 9/15/2017
48898 8 Sep 2017 12 Sep 2017 Mua SD9 0.64 0.16 4 10.82 12.55 11.93 9/15/2017
48899 7 Sep 2017 9 Sep 2017 Bán SDP 0.594 -0.19 16 4.78 3.87 4.24 10/2/2017
48900 7 Sep 2017 9 Sep 2017 Bán SDP 0.734 -0.25 16 4.78 3.59 3.90 10/2/2017
48901 7 Sep 2017 9 Sep 2017 Mua SDP 0.689 0.19 4 4.78 5.69 5.41 9/14/2017
48902 7 Sep 2017 9 Sep 2017 Mua SDP 0.743 0.25 4 4.78 5.98 5.67 9/14/2017
48903 8 Sep 2017 12 Sep 2017 Mua SFG 0.803 0.1 4 14.61 16.07 15.78 9/15/2017
48904 8 Sep 2017 12 Sep 2017 Mua SFG 0.879 0.13 13 14.61 16.51 16.28 9/28/2017
48905 8 Sep 2017 12 Sep 2017 Bán SHB 0.594 -0.13 25 7.84 6.82 7.23 10/16/2017
48906 8 Sep 2017 12 Sep 2017 Bán SHB 0.616 -0.13 19 7.84 6.82 7.21 10/6/2017
48907 8 Sep 2017 12 Sep 2017 Bán SHB 0.768 -0.19 28 7.84 6.35 6.70 10/19/2017
48908 8 Sep 2017 12 Sep 2017 Bán SHB 0.779 -0.19 13 7.84 6.35 6.68 9/28/2017
48909 8 Sep 2017 12 Sep 2017 Mua SHB 0.711 0.13 31 7.84 8.86 8.56 10/24/2017
48910 8 Sep 2017 12 Sep 2017 Mua SHB 0.712 0.13 16 7.84 8.86 8.57 10/3/2017
48911 8 Sep 2017 12 Sep 2017 Mua SHB 0.754 0.19 16 7.84 9.33 8.96 10/3/2017
48912 8 Sep 2017 12 Sep 2017 Bán SHI 0.618 -0.25 19 8.20 6.15 6.94 10/6/2017
48913 8 Sep 2017 12 Sep 2017 Bán SHI 0.625 -0.19 16 8.20 6.65 7.23 10/3/2017
48914 8 Sep 2017 12 Sep 2017 Bán SHI 0.701 -0.25 19 8.20 6.15 6.77 10/6/2017
48915 8 Sep 2017 12 Sep 2017 Mua SHI 0.837 0.19 4 8.20 9.76 9.51 9/15/2017
48916 8 Sep 2017 12 Sep 2017 Bán SHS 0.604 -0.13 31 15.76 13.71 14.52 10/24/2017
48917 8 Sep 2017 12 Sep 2017 Bán SHS 0.605 -0.13 13 15.76 13.71 14.52 9/28/2017
48918 8 Sep 2017 12 Sep 2017 Bán SHS 0.692 -0.25 16 15.76 11.82 13.03 10/3/2017
48919 8 Sep 2017 12 Sep 2017 Mua SHS 0.617 0.1 4 15.76 17.34 16.73 9/15/2017
48920 8 Sep 2017 12 Sep 2017 Bán SSI 0.61 -0.13 31 25.06 21.80 23.07 10/24/2017
48921 8 Sep 2017 12 Sep 2017 Bán SSI 0.629 -0.19 31 25.06 20.30 22.07 10/24/2017
48922 8 Sep 2017 12 Sep 2017 Bán SSI 0.652 -0.13 28 25.06 21.80 22.94 10/19/2017
48923 8 Sep 2017 12 Sep 2017 Bán SSI 0.736 -0.19 16 25.06 20.30 21.56 10/3/2017
48924 8 Sep 2017 12 Sep 2017 Bán SSI 0.776 -0.25 28 25.06 18.80 20.20 10/19/2017
48925 8 Sep 2017 12 Sep 2017 Bán SSI 0.829 -0.1 4 25.06 22.55 22.98 9/15/2017
48926 8 Sep 2017 12 Sep 2017 Bán SSI 0.862 -0.16 7 25.06 21.05 21.60 9/20/2017
48927 8 Sep 2017 12 Sep 2017 Mua SSI 0.65 0.19 28 25.06 29.82 28.15 10/19/2017
48928 8 Sep 2017 12 Sep 2017 Mua SSI 0.682 0.25 28 25.06 31.33 29.33 10/19/2017
48929 8 Sep 2017 12 Sep 2017 Bán STB 0.673 -0.1 25 11.70 10.53 10.91 10/16/2017
48930 8 Sep 2017 12 Sep 2017 Bán STB 0.727 -0.1 16 11.70 10.53 10.85 10/3/2017
48931 8 Sep 2017 12 Sep 2017 Bán STB 0.869 -0.16 22 11.70 9.83 10.07 10/11/2017
48932 8 Sep 2017 12 Sep 2017 Mua STB 0.619 0.19 19 11.70 13.92 13.08 10/6/2017
48933 8 Sep 2017 12 Sep 2017 Mua STB 0.625 0.16 28 11.70 13.57 12.87 10/19/2017
48934 8 Sep 2017 12 Sep 2017 Mua STB 0.658 0.25 19 11.70 14.63 13.62 10/6/2017
48935 8 Sep 2017 12 Sep 2017 Bán TCM 0.685 -0.25 19 28.80 21.60 23.87 10/6/2017
48936 8 Sep 2017 12 Sep 2017 Bán TDH 0.602 -0.1 28 15.90 14.31 14.94 10/19/2017
48937 8 Sep 2017 12 Sep 2017 Bán TDH 0.602 -0.1 28 15.90 14.31 14.94 10/19/2017
48938 8 Sep 2017 12 Sep 2017 Bán TDH 0.619 -0.1 19 15.90 14.31 14.92 10/6/2017
48939 8 Sep 2017 12 Sep 2017 Bán TDH 0.623 -0.1 19 15.90 14.31 14.91 10/6/2017
48940 8 Sep 2017 12 Sep 2017 Bán TDH 0.66 -0.16 16 15.90 13.36 14.22 10/3/2017
48941 8 Sep 2017 12 Sep 2017 Bán TDH 0.671 -0.25 28 15.90 11.93 13.23 10/19/2017
48942 8 Sep 2017 12 Sep 2017 Bán TDH 0.676 -0.16 25 15.90 13.36 14.18 10/16/2017
48943 8 Sep 2017 12 Sep 2017 Bán TDH 0.68 -0.16 25 15.90 13.36 14.17 10/16/2017
48944 8 Sep 2017 12 Sep 2017 Bán TDH 0.684 -0.22 31 15.90 12.40 13.51 10/24/2017
48945 8 Sep 2017 12 Sep 2017 Bán TDH 0.722 -0.19 16 15.90 12.88 13.72 10/3/2017
48946 8 Sep 2017 12 Sep 2017 Bán TDH 0.879 -0.22 13 15.90 12.40 12.83 9/28/2017
48947 8 Sep 2017 12 Sep 2017 Mua TDH 0.788 0.16 4 15.90 18.44 17.90 9/15/2017
48948 8 Sep 2017 12 Sep 2017 Mua TDH 0.801 0.16 4 15.90 18.44 17.94 9/15/2017
48949 8 Sep 2017 12 Sep 2017 Bán TEG 0.769 -0.1 19 6.88 6.19 6.35 10/6/2017
48950 8 Sep 2017 12 Sep 2017 Bán TEG 0.815 -0.16 4 6.88 5.78 5.98 9/15/2017
48951 8 Sep 2017 12 Sep 2017 Bán TEG 0.832 -0.19 31 6.88 5.57 5.79 10/24/2017
48952 8 Sep 2017 12 Sep 2017 Mua TEG 0.656 0.1 22 6.88 7.57 7.33 10/11/2017
48953 8 Sep 2017 12 Sep 2017 Mua TEG 0.662 0.1 16 6.88 7.57 7.34 10/3/2017
48954 8 Sep 2017 12 Sep 2017 Mua TEG 0.687 0.1 31 6.88 7.57 7.35 10/24/2017
48955 8 Sep 2017 12 Sep 2017 Mua TEG 0.7 0.1 7 6.88 7.57 7.36 9/20/2017
48956 8 Sep 2017 12 Sep 2017 Mua TEG 0.743 0.25 10 6.88 8.60 8.16 9/25/2017
48957 8 Sep 2017 12 Sep 2017 Mua TEG 0.853 0.16 25 6.88 7.98 7.82 10/16/2017
48958 8 Sep 2017 12 Sep 2017 Mua TEG 0.875 0.16 25 6.88 7.98 7.84 10/16/2017
48959 8 Sep 2017 12 Sep 2017 Mua TEG 0.886 0.25 19 6.88 8.60 8.40 10/6/2017
48960 8 Sep 2017 12 Sep 2017 Bán THG 0.642 -0.1 4 54.66 49.19 51.15 9/15/2017
48961 8 Sep 2017 12 Sep 2017 Bán THG 0.658 -0.13 16 54.66 47.55 49.98 10/3/2017
48962 8 Sep 2017 12 Sep 2017 Bán THG 0.685 -0.19 19 54.66 44.27 47.55 10/6/2017
48963 8 Sep 2017 12 Sep 2017 Bán THG 0.69 -0.25 16 54.66 41.00 45.23 10/3/2017
48964 8 Sep 2017 12 Sep 2017 Bán THG 0.713 -0.25 25 54.66 41.00 44.92 10/16/2017
48965 8 Sep 2017 12 Sep 2017 Bán THG 0.727 -0.16 28 54.66 45.91 48.30 10/19/2017
48966 8 Sep 2017 12 Sep 2017 Mua THG 0.611 0.13 16 54.66 61.77 59.00 10/3/2017
48967 8 Sep 2017 12 Sep 2017 Mua THG 0.626 0.19 19 54.66 65.05 61.16 10/6/2017
48968 8 Sep 2017 12 Sep 2017 Mua THG 0.631 0.25 19 54.66 68.33 63.28 10/6/2017
48969 8 Sep 2017 12 Sep 2017 Mua THG 0.645 0.25 28 54.66 68.33 63.47 10/19/2017
48970 8 Sep 2017 12 Sep 2017 Mua THG 0.649 0.19 19 54.66 65.05 61.40 10/6/2017
48971 8 Sep 2017 12 Sep 2017 Bán TNA 0.605 -0.13 16 39.32 34.21 36.23 10/3/2017
48972 8 Sep 2017 12 Sep 2017 Bán TNA 0.694 -0.13 10 39.32 34.21 35.77 9/25/2017
48973 8 Sep 2017 12 Sep 2017 Bán TNA 0.724 -0.16 19 39.32 33.03 34.77 10/6/2017
48974 8 Sep 2017 12 Sep 2017 Bán TNA 0.765 -0.25 25 39.32 29.49 31.80 10/16/2017
48975 8 Sep 2017 12 Sep 2017 Mua TNA 0.615 0.1 31 39.32 43.25 41.74 10/24/2017
48976 8 Sep 2017 12 Sep 2017 Mua TNA 0.638 0.19 16 39.32 46.79 44.09 10/3/2017
48977 8 Sep 2017 12 Sep 2017 Mua TNA 0.65 0.19 31 39.32 46.79 44.18 10/24/2017
48978 8 Sep 2017 12 Sep 2017 Mua TNA 0.696 0.25 16 39.32 49.15 46.16 10/3/2017
48979 8 Sep 2017 12 Sep 2017 Mua TNA 0.702 0.25 28 39.32 49.15 46.22 10/19/2017
48980 8 Sep 2017 12 Sep 2017 Mua TNA 0.75 0.16 4 39.32 45.61 44.04 9/15/2017
48981 8 Sep 2017 12 Sep 2017 Bán TNC 0.625 -0.16 31 11.70 9.83 10.53 10/24/2017
48982 8 Sep 2017 12 Sep 2017 Bán TNC 0.745 -0.19 28 11.70 9.48 10.04 10/19/2017
48983 8 Sep 2017 12 Sep 2017 Bán TNC 0.753 -0.25 19 11.70 8.78 9.50 10/6/2017
48984 8 Sep 2017 12 Sep 2017 Bán TNC 0.772 -0.16 22 11.70 9.83 10.25 10/11/2017
48985 8 Sep 2017 12 Sep 2017 Bán TNC 0.777 -0.16 19 11.70 9.83 10.25 10/6/2017
48986 8 Sep 2017 12 Sep 2017 Bán TNC 0.861 -0.19 10 11.70 9.48 9.79 9/25/2017
48987 8 Sep 2017 12 Sep 2017 Mua TNC 0.613 0.25 10 11.70 14.63 13.49 9/25/2017
48988 8 Sep 2017 12 Sep 2017 Mua TNC 0.617 0.1 4 11.70 12.87 12.42 9/15/2017
48989 8 Sep 2017 12 Sep 2017 Mua TRA 0.602 0.13 16 114.92 129.86 123.91 10/3/2017
48990 8 Sep 2017 12 Sep 2017 Mua TRA 0.666 0.19 13 114.92 136.75 129.46 9/28/2017
48991 8 Sep 2017 12 Sep 2017 Mua TRA 0.784 0.25 10 114.92 143.65 137.44 9/25/2017
48992 8 Sep 2017 12 Sep 2017 Bán TRC 0.628 -0.13 13 28.87 25.12 26.51 9/28/2017
48993 8 Sep 2017 12 Sep 2017 Bán TRC 0.762 -0.19 7 28.87 23.38 24.69 9/20/2017
48994 8 Sep 2017 12 Sep 2017 Bán TRC 0.812 -0.25 16 28.87 21.65 23.01 10/3/2017
48995 8 Sep 2017 12 Sep 2017 Bán TRC 0.866 -0.25 28 28.87 21.65 22.62 10/19/2017
48996 8 Sep 2017 12 Sep 2017 Bán TRC 0.895 -0.19 13 28.87 23.38 23.96 9/28/2017
48997 8 Sep 2017 12 Sep 2017 Mua TRC 0.72 0.13 4 28.87 32.62 31.57 9/15/2017
48998 8 Sep 2017 12 Sep 2017 Bán TSC 0.627 -0.19 25 4.70 3.81 4.14 10/16/2017
48999 8 Sep 2017 12 Sep 2017 Bán TSC 0.668 -0.19 16 4.70 3.81 4.11 10/3/2017
49000 8 Sep 2017 12 Sep 2017 Bán TSC 0.672 -0.25 31 4.70 3.53 3.91 10/24/2017
49001 8 Sep 2017 12 Sep 2017 Bán TSC 0.733 -0.25 22 4.70 3.53 3.84 10/11/2017
49002 8 Sep 2017 12 Sep 2017 Bán TSC 0.772 -0.25 13 4.70 3.53 3.79 9/28/2017
49003 8 Sep 2017 12 Sep 2017 Mua TSC 0.596 0.25 13 4.70 5.88 5.40 9/28/2017
49004 8 Sep 2017 12 Sep 2017 Mua TSC 0.615 0.16 7 4.70 5.45 5.16 9/20/2017
49005 8 Sep 2017 12 Sep 2017 Bán TYA 0.616 -0.13 16 11.04 9.60 10.16 10/3/2017
49006 8 Sep 2017 12 Sep 2017 Bán TYA 0.681 -0.19 13 11.04 8.94 9.61 9/28/2017
49007 8 Sep 2017 12 Sep 2017 Bán TYA 0.704 -0.19 22 11.04 8.94 9.56 10/11/2017
49008 8 Sep 2017 12 Sep 2017 Bán TYA 0.712 -0.25 25 11.04 8.28 9.07 10/16/2017
49009 8 Sep 2017 12 Sep 2017 Bán TYA 0.791 -0.25 16 11.04 8.28 8.86 10/3/2017
49010 8 Sep 2017 12 Sep 2017 Bán TYA 0.817 -0.25 13 11.04 8.28 8.79 9/28/2017
49011 8 Sep 2017 12 Sep 2017 Bán TYA 0.821 -0.25 22 11.04 8.28 8.77 10/11/2017
49012 8 Sep 2017 12 Sep 2017 Mua TYA 0.623 0.25 7 11.04 13.80 12.76 9/20/2017
49013 8 Sep 2017 12 Sep 2017 Mua TYA 0.626 0.25 22 11.04 13.80 12.77 10/11/2017
49014 8 Sep 2017 12 Sep 2017 Mua TYA 0.627 0.19 7 11.04 13.14 12.36 9/20/2017
49015 8 Sep 2017 12 Sep 2017 Bán VAF 0.615 -0.1 22 11.92 10.73 11.19 10/11/2017
49016 8 Sep 2017 12 Sep 2017 Bán VAF 0.673 -0.1 28 11.92 10.73 11.12 10/19/2017
49017 8 Sep 2017 12 Sep 2017 Bán VAF 0.704 -0.1 13 11.92 10.73 11.08 9/28/2017
49018 8 Sep 2017 12 Sep 2017 Bán VAF 0.904 -0.13 4 11.92 10.37 10.52 9/15/2017
49019 8 Sep 2017 12 Sep 2017 Mua VAF 0.639 0.1 31 11.92 13.11 12.68 10/24/2017
49020 8 Sep 2017 12 Sep 2017 Mua VAF 0.696 0.19 31 11.92 14.18 13.50 10/24/2017
49021 8 Sep 2017 12 Sep 2017 Mua VAF 0.774 0.19 31 11.92 14.18 13.67 10/24/2017
49022 8 Sep 2017 12 Sep 2017 Bán VC2 0.596 -0.25 31 14.26 10.70 12.14 10/24/2017
49023 8 Sep 2017 12 Sep 2017 Bán VC2 0.634 -0.19 13 14.26 11.55 12.54 9/28/2017
49024 8 Sep 2017 12 Sep 2017 Bán VC2 0.666 -0.1 4 14.26 12.83 13.31 9/15/2017
49025 8 Sep 2017 12 Sep 2017 Mua VC2 0.678 0.19 4 14.26 16.97 16.10 9/15/2017
49026 8 Sep 2017 12 Sep 2017 Mua VC2 0.812 0.25 4 14.26 17.83 17.15 9/15/2017
49027 8 Sep 2017 12 Sep 2017 Mua VCB 0.597 0.13 31 37.80 42.71 40.73 10/24/2017
49028 8 Sep 2017 12 Sep 2017 Mua VCB 0.616 0.13 31 37.80 42.71 40.83 10/24/2017
49029 8 Sep 2017 12 Sep 2017 Mua VCB 0.658 0.25 28 37.80 47.25 44.02 10/19/2017
49030 8 Sep 2017 12 Sep 2017 Mua VCB 0.68 0.19 28 37.80 44.98 42.68 10/19/2017
49031 8 Sep 2017 12 Sep 2017 Mua VCB 0.711 0.19 19 37.80 44.98 42.91 10/6/2017
49032 8 Sep 2017 12 Sep 2017 Mua VCB 0.721 0.25 28 37.80 47.25 44.61 10/19/2017
49033 8 Sep 2017 12 Sep 2017 Mua VCB 0.753 0.19 10 37.80 44.98 43.21 9/25/2017
49034 8 Sep 2017 12 Sep 2017 Mua VCB 0.849 0.25 19 37.80 47.25 45.82 10/6/2017
49035 8 Sep 2017 12 Sep 2017 Mua VCG 0.629 0.19 13 21.14 25.16 23.67 9/28/2017
49036 8 Sep 2017 12 Sep 2017 Bán VCS 0.657 -0.13 28 188.94 164.38 172.80 10/19/2017
49037 8 Sep 2017 12 Sep 2017 Bán VCS 0.677 -0.13 19 188.94 164.38 172.31 10/6/2017
49038 8 Sep 2017 12 Sep 2017 Bán VCS 0.687 -0.19 31 188.94 153.04 164.28 10/24/2017
49039 8 Sep 2017 12 Sep 2017 Bán VCS 0.7 -0.19 22 188.94 153.04 163.81 10/11/2017
49040 8 Sep 2017 12 Sep 2017 Bán VCS 0.737 -0.19 13 188.94 153.04 162.48 9/28/2017
49041 8 Sep 2017 12 Sep 2017 Bán VCS 0.767 -0.25 10 188.94 141.71 152.71 9/25/2017
49042 8 Sep 2017 12 Sep 2017 Mua VCS 0.615 0.19 13 188.94 224.84 211.02 9/28/2017
49043 8 Sep 2017 12 Sep 2017 Mua VCS 0.658 0.25 13 188.94 236.18 220.02 9/28/2017
49044 8 Sep 2017 12 Sep 2017 Mua VCS 0.741 0.25 4 188.94 236.18 223.94 9/15/2017
49045 8 Sep 2017 12 Sep 2017 Mua VCS 0.769 0.19 4 188.94 224.84 216.55 9/15/2017
49046 8 Sep 2017 12 Sep 2017 Bán VHC 0.646 -0.13 25 47.56 41.38 43.57 10/16/2017
49047 8 Sep 2017 12 Sep 2017 Bán VHC 0.691 -0.1 4 47.56 42.80 44.27 9/15/2017
49048 8 Sep 2017 12 Sep 2017 Bán VHC 0.791 -0.19 22 47.56 38.52 40.41 10/11/2017
49049 8 Sep 2017 12 Sep 2017 Bán VHC 0.837 -0.25 28 47.56 35.67 37.61 10/19/2017
49050 8 Sep 2017 12 Sep 2017 Bán VHC 0.868 -0.25 22 47.56 35.67 37.24 10/11/2017
49051 8 Sep 2017 12 Sep 2017 Bán VHC 0.9 -0.22 10 47.56 37.10 38.14 9/25/2017
49052 8 Sep 2017 12 Sep 2017 Mua VHC 0.737 0.19 4 47.56 56.60 54.22 9/15/2017
49053 8 Sep 2017 12 Sep 2017 Mua VHC 0.767 0.16 4 47.56 55.17 53.40 9/15/2017
49054 8 Sep 2017 12 Sep 2017 Bán VIC 0.746 -0.1 22 50.03 45.03 46.30 10/11/2017
49055 8 Sep 2017 12 Sep 2017 Bán VIC 0.794 -0.13 31 50.03 43.53 44.87 10/24/2017
49056 8 Sep 2017 12 Sep 2017 Mua VIC 0.605 0.22 19 50.03 61.04 56.69 10/6/2017
49057 8 Sep 2017 12 Sep 2017 Bán VIX 0.653 -0.13 7 7.56 6.58 6.92 9/20/2017
49058 8 Sep 2017 12 Sep 2017 Bán VIX 0.71 -0.19 7 7.56 6.12 6.54 9/20/2017
49059 8 Sep 2017 12 Sep 2017 Mua VIX 0.615 0.16 28 7.56 8.77 8.30 10/19/2017
49060 8 Sep 2017 12 Sep 2017 Mua VIX 0.62 0.16 13 7.56 8.77 8.31 9/28/2017
49061 8 Sep 2017 12 Sep 2017 Mua VIX 0.624 0.22 16 7.56 9.22 8.60 10/3/2017
49062 8 Sep 2017 12 Sep 2017 Mua VIX 0.626 0.25 25 7.56 9.45 8.74 10/16/2017
49063 8 Sep 2017 12 Sep 2017 Mua VIX 0.647 0.1 4 7.56 8.32 8.05 9/15/2017
49064 8 Sep 2017 12 Sep 2017 Mua VIX 0.721 0.22 7 7.56 9.22 8.76 9/20/2017
49065 8 Sep 2017 12 Sep 2017 Mua VIX 0.728 0.16 4 7.56 8.77 8.44 9/15/2017
49066 8 Sep 2017 12 Sep 2017 Bán VNM 0.582 -0.1 22 150.74 135.67 141.97 10/11/2017
49067 8 Sep 2017 12 Sep 2017 Bán VNM 0.699 -0.13 16 150.74 131.14 137.04 10/3/2017
49068 8 Sep 2017 12 Sep 2017 Mua VNM 0.649 0.13 13 150.74 170.34 163.46 9/28/2017
49069 7 Sep 2017 9 Sep 2017 Mua VNR 0.602 0.19 4 26.28 31.27 29.29 9/14/2017
49070 7 Sep 2017 9 Sep 2017 Mua VNR 0.614 0.13 16 26.28 29.70 28.38 10/2/2017
49071 7 Sep 2017 9 Sep 2017 Mua VNR 0.615 0.13 13 26.28 29.70 28.38 9/27/2017
49072 8 Sep 2017 12 Sep 2017 Bán VOS 0.603 -0.19 22 1.83 1.48 1.62 10/11/2017
49073 8 Sep 2017 12 Sep 2017 Bán VOS 0.608 -0.13 28 1.83 1.59 1.68 10/19/2017
49074 8 Sep 2017 12 Sep 2017 Bán VOS 0.617 -0.25 31 1.83 1.37 1.55 10/24/2017
49075 8 Sep 2017 12 Sep 2017 Bán VOS 0.619 -0.13 16 1.83 1.59 1.68 10/3/2017
49076 8 Sep 2017 12 Sep 2017 Bán VOS 0.643 -0.19 28 1.83 1.48 1.60 10/19/2017
49077 8 Sep 2017 12 Sep 2017 Bán VOS 0.65 -0.25 31 1.83 1.37 1.53 10/24/2017
49078 8 Sep 2017 12 Sep 2017 Bán VOS 0.718 -0.25 22 1.83 1.37 1.50 10/11/2017
49079 8 Sep 2017 12 Sep 2017 Bán VOS 0.781 -0.25 13 1.83 1.37 1.47 9/28/2017
49080 8 Sep 2017 12 Sep 2017 Bán VOS 0.804 -0.25 19 1.83 1.37 1.46 10/6/2017
49081 8 Sep 2017 12 Sep 2017 Bán VOS 0.807 -0.19 4 1.83 1.48 1.55 9/15/2017
49082 8 Sep 2017 12 Sep 2017 Mua VOS 0.615 0.16 22 1.83 2.12 2.01 10/11/2017
49083 8 Sep 2017 12 Sep 2017 Mua VOS 0.618 0.1 4 1.83 2.01 1.94 9/15/2017
49084 8 Sep 2017 12 Sep 2017 Mua VOS 0.621 0.22 31 1.83 2.23 2.08 10/24/2017
49085 8 Sep 2017 12 Sep 2017 Mua VOS 0.63 0.13 13 1.83 2.07 1.98 9/28/2017
49086 8 Sep 2017 12 Sep 2017 Mua VOS 0.632 0.1 4 1.83 2.01 1.94 9/15/2017
49087 8 Sep 2017 12 Sep 2017 Mua VOS 0.642 0.13 13 1.83 2.07 1.98 9/28/2017
49088 8 Sep 2017 12 Sep 2017 Mua VOS 0.647 0.19 13 1.83 2.18 2.05 9/28/2017
49089 8 Sep 2017 12 Sep 2017 Mua VOS 0.648 0.25 13 1.83 2.29 2.12 9/28/2017
49090 8 Sep 2017 12 Sep 2017 Mua VOS 0.649 0.19 25 1.83 2.18 2.05 10/16/2017
49091 8 Sep 2017 12 Sep 2017 Mua VOS 0.653 0.19 13 1.83 2.18 2.05 9/28/2017
49092 8 Sep 2017 12 Sep 2017 Mua VOS 0.655 0.25 16 1.83 2.29 2.13 10/3/2017
49093 8 Sep 2017 12 Sep 2017 Mua VOS 0.661 0.25 22 1.83 2.29 2.13 10/11/2017
49094 8 Sep 2017 12 Sep 2017 Mua VOS 0.675 0.16 4 1.83 2.12 2.03 9/15/2017
49095 8 Sep 2017 12 Sep 2017 Mua VOS 0.675 0.25 31 1.83 2.29 2.14 10/24/2017
49096 8 Sep 2017 12 Sep 2017 Mua VOS 0.719 0.16 4 1.83 2.12 2.04 9/15/2017
49097 8 Sep 2017 12 Sep 2017 Mua VOS 0.842 0.22 4 1.83 2.23 2.17 9/15/2017
49098 8 Sep 2017 12 Sep 2017 Bán VSC 0.622 -0.1 22 54.18 48.76 50.81 10/11/2017
49099 8 Sep 2017 12 Sep 2017 Bán VSC 0.668 -0.13 4 54.18 47.14 49.48 9/15/2017
49100 8 Sep 2017 12 Sep 2017 Bán VSC 0.676 -0.1 31 54.18 48.76 50.52 10/24/2017
49101 8 Sep 2017 12 Sep 2017 Bán VSC 0.836 -0.22 31 54.18 42.26 44.22 10/24/2017
49102 8 Sep 2017 12 Sep 2017 Bán VSC 0.853 -0.22 31 54.18 42.26 44.01 10/24/2017
49103 8 Sep 2017 12 Sep 2017 Mua VSC 0.707 0.19 10 54.18 64.47 61.46 9/25/2017
49104 8 Sep 2017 12 Sep 2017 Mua VSC 0.82 0.25 10 54.18 67.73 65.29 9/25/2017
49105 8 Sep 2017 12 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