Thông tin cổ đông
VFS cung cấp cho quý khách hàng đa dạng các dịch vụ từ tư vấn đến hỗ trợ tài chính
Lịch sử giá
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng |
|---|---|---|---|---|---|
| 21/11/2024 | 14.6 | 14.7 | 14.3 | 14.6 | 369,978 |
| 20/11/2024 | 14.4 | 14.8 | 13.9 | 14.6 | 1,920,503 |
| 19/11/2024 | 14.1 | 14.5 | 13.7 | 14.5 | 1,398,414 |
| 18/11/2024 | 14.1 | 14.1 | 13.9 | 13.9 | 42,800 |
| 15/11/2024 | 14.4 | 14.4 | 13.8 | 14.3 | 878,842 |
| 14/11/2024 | 14.5 | 14.6 | 14.1 | 14.4 | 885,425 |
| 13/11/2024 | 14.8 | 14.8 | 14.2 | 14.5 | 586,349 |
| 12/11/2024 | 14.9 | 15.1 | 14.5 | 14.8 | 1,385,168 |
| 11/11/2024 | 15 | 15 | 14.5 | 14.9 | 2,592,973 |
| 08/11/2024 | 14.7 | 15 | 14.4 | 15 | 695,169 |
| 07/11/2024 | 15.2 | 15.4 | 14.5 | 14.6 | 2,505,244 |
| 06/11/2024 | 14.9 | 15.3 | 14.4 | 15 | 779,496 |
| 05/11/2024 | 14.8 | 14.8 | 14.5 | 14.9 | 689,300 |
| 04/11/2024 | 15.5 | 15.5 | 14.4 | 14.8 | 1,120,800 |
| 01/11/2024 | 15.5 | 15.5 | 14.8 | 15.5 | 472,351 |
| 31/10/2024 | 15.7 | 16 | 15.2 | 15.5 | 1,614,364 |
| 30/10/2024 | 15.8 | 15.9 | 15.1 | 15.7 | 1,281,662 |
| 29/10/2024 | 15.1 | 15.5 | 15 | 15.5 | 1,182,750 |
| 28/10/2024 | 15 | 15.2 | 14.8 | 15.1 | 88,100 |
| 25/10/2024 | 15 | 15 | 14.9 | 15 | 43,830 |
| 24/10/2024 | 15.2 | 15.2 | 14.8 | 15.1 | 49,440 |
| 23/10/2024 | 15 | 15.5 | 14.9 | 15.2 | 187,710 |
| 22/10/2024 | 15 | 15.4 | 14.8 | 15 | 81,170 |
| 21/10/2024 | 14.6 | 15.9 | 14.2 | 15 | 187,190 |
| 18/10/2024 | 13.4 | 14.7 | 13.4 | 14.6 | 190,110 |
| 17/10/2024 | 13.1 | 13.6 | 13.1 | 13.4 | 67,370 |
| 16/10/2024 | 13.1 | 13.4 | 13 | 13.2 | 88,010 |
| 15/10/2024 | 13.1 | 13.3 | 13 | 13.1 | 74,660 |
| 14/10/2024 | 13 | 13.3 | 13 | 13.1 | 65,060 |
| 11/10/2024 | 13.1 | 13.1 | 12.9 | 13 | 52,890 |
| 10/10/2024 | 13 | 13.3 | 13 | 13.1 | 69,430 |
| 09/10/2024 | 13.1 | 13.2 | 13 | 13.1 | 38,680 |
| 08/10/2024 | 13 | 13.2 | 13 | 13.1 | 52,710 |
| 07/10/2024 | 13 | 13.2 | 13 | 13 | 39,980 |
| 04/10/2024 | 13.6 | 13.6 | 13 | 13 | 71,410 |
| 03/10/2024 | 13.8 | 13.9 | 13.5 | 13.6 | 79,030 |
| 02/10/2024 | 13.5 | 13.8 | 13.4 | 13.8 | 93,390 |
| 01/10/2024 | 13.4 | 13.8 | 13.3 | 13.5 | 39,330 |
| 24/09/2024 | 13.7 | 13.8 | 13.3 | 13.4 | 59,280 |
| 23/09/2024 | 13.9 | 14.1 | 13.7 | 13.7 | 24,660 |
| 20/09/2024 | 13.8 | 14.3 | 13.6 | 13.9 | 186,130 |
| 19/09/2024 | 13.9 | 14 | 13.7 | 13.7 | 25,200 |
| 18/09/2024 | 13.3 | 14.2 | 13.1 | 13.8 | 159,390 |
| 17/09/2024 | 13.6 | 13.7 | 13.3 | 13.3 | 31,180 |
| 16/09/2024 | 13.6 | 13.9 | 13.5 | 13.6 | 43,700 |
| 13/09/2024 | 13.1 | 13.5 | 13 | 13.5 | 96,470 |
| 12/09/2024 | 12.8 | 13.3 | 12.7 | 13 | 64,850 |
| 11/09/2024 | 12.8 | 12.8 | 12.5 | 12.8 | 14,170 |
| 10/09/2024 | 12.8 | 12.9 | 12.5 | 12.8 | 19,400 |
| 09/09/2024 | 12.6 | 12.8 | 12.4 | 12.8 | 30,740 |
| 06/09/2024 | 12.8 | 12.8 | 12.5 | 12.7 | 32,760 |
| 05/09/2024 | 12.8 | 12.8 | 12.3 | 12.8 | 82,000 |
| 04/09/2024 | 12.9 | 12.9 | 12.3 | 12.8 | 83,470 |
| 30/08/2024 | 12.8 | 12.9 | 12.7 | 12.9 | 22,020 |
| 29/08/2024 | 12.7 | 12.9 | 12.6 | 12.8 | 41,080 |
| 28/08/2024 | 13 | 13 | 12.4 | 12.7 | 80,580 |
| 27/08/2024 | 13 | 13 | 12.8 | 12.9 | 22,270 |
| 26/08/2024 | 13 | 13.2 | 12.8 | 13 | 45,500 |
| 23/08/2024 | 13 | 13.1 | 12.9 | 13 | 34,650 |
| 22/08/2024 | 13.2 | 13.2 | 12.9 | 13 | 25,460 |
| 21/08/2024 | 13.2 | 13.5 | 12.8 | 13.1 | 81,070 |
| 20/08/2024 | 13.3 | 13.4 | 12.8 | 13.2 | 61,520 |
| 19/08/2024 | 12.1 | 13.6 | 12.1 | 13.3 | 103,140 |
| 16/08/2024 | 12.9 | 13.5 | 12.7 | 13.4 | 87,810 |
| 15/08/2024 | 12.9 | 13 | 12.7 | 13 | 35,710 |
| 14/08/2024 | 13 | 13 | 12.7 | 13 | 29,250 |
| 13/08/2024 | 13.1 | 13.1 | 12.8 | 13 | 24,690 |
| 12/08/2024 | 13 | 13.1 | 12.8 | 13.1 | 39,310 |
| 09/08/2024 | 12.6 | 13.1 | 12.2 | 13 | 142,130 |
| 08/08/2024 | 13 | 13.1 | 12.6 | 12.6 | 23,740 |
| 07/08/2024 | 13.2 | 13.4 | 12.9 | 13 | 83,810 |
| 06/08/2024 | 14 | 14 | 12.8 | 13.4 | 172,400 |
| 05/08/2024 | 15.4 | 15.5 | 13.9 | 13.9 | 195,640 |
| 02/08/2024 | 15.4 | 15.5 | 15 | 15.4 | 187,900 |
| 01/08/2024 | 15.6 | 15.9 | 14.8 | 15.9 | 130,800 |
| 31/07/2024 | 16 | 16 | 15.5 | 15.9 | 55,600 |
| 30/07/2024 | 16 | 16.3 | 15.6 | 16 | 188,380 |
| 29/07/2024 | 16 | 16 | 15.7 | 16 | 78,900 |
| 26/07/2024 | 15.9 | 16 | 15.5 | 16 | 134,120 |
| 25/07/2024 | 16 | 16 | 15.7 | 15.9 | 52,480 |
| 24/07/2024 | 15.8 | 16 | 15.3 | 16 | 74,760 |
| 23/07/2024 | 16 | 16 | 15.6 | 15.8 | 26,440 |
| 22/07/2024 | 16.1 | 16.1 | 15.6 | 16 | 38,160 |
| 19/07/2024 | 16.3 | 16.3 | 15.8 | 16.1 | 42,710 |
| 18/07/2024 | 16.3 | 16.4 | 16 | 16.3 | 41,720 |
| 17/07/2024 | 16.1 | 16.8 | 15.9 | 16.3 | 114,070 |
| 16/07/2024 | 15.9 | 16.3 | 15.8 | 16.3 | 45,880 |
| 15/07/2024 | 16.2 | 16.2 | 15.9 | 15.9 | 29,420 |
| 12/07/2024 | 16.3 | 16.4 | 16.1 | 16.1 | 50,400 |
| 11/07/2024 | 16.3 | 16.4 | 16.2 | 16.3 | 73,290 |
| 10/07/2024 | 16.1 | 16.4 | 16 | 16.3 | 102,920 |
| 09/07/2024 | 16.2 | 16.4 | 16.1 | 16.1 | 45,600 |
| 08/07/2024 | 16.5 | 16.6 | 16.2 | 16.3 | 43,510 |
| 05/07/2024 | 16.4 | 16.8 | 16.2 | 16.5 | 58,670 |
| 04/07/2024 | 16.4 | 16.4 | 16.2 | 16.4 | 41,820 |
| 03/07/2024 | 16.4 | 16.4 | 16.1 | 16.4 | 50,840 |
| 02/07/2024 | 16.2 | 16.6 | 16.2 | 16.2 | 19,530 |
| 01/07/2024 | 16.5 | 16.5 | 16.2 | 16.4 | 31,990 |
| 28/06/2024 | 16.9 | 16.9 | 16.3 | 16.8 | 42,100 |
| 27/06/2024 | 16.1 | 16.9 | 16 | 16.9 | 32,740 |
| 26/06/2024 | 16.3 | 16.3 | 15.8 | 16.3 | 26,240 |
| 25/06/2024 | 16 | 16.3 | 15.9 | 16.3 | 21,470 |
| 24/06/2024 | 16.6 | 16.6 | 15.9 | 16.3 | 35,610 |
| 21/06/2024 | 16.7 | 16.7 | 16.3 | 16.6 | 28,760 |
| 20/06/2024 | 16.8 | 16.8 | 16.3 | 16.7 | 24,380 |
| 19/06/2024 | 16.5 | 16.8 | 16.2 | 16.7 | 40,920 |
| 18/06/2024 | 16.5 | 16.7 | 16.4 | 16.5 | 14,520 |
| 17/06/2024 | 16.5 | 16.5 | 16.3 | 16.5 | 31,870 |
| 14/06/2024 | 16.8 | 17 | 16.5 | 16.5 | 48,550 |
| 13/06/2024 | 17.1 | 17.1 | 16.8 | 16.9 | 34,410 |
| 12/06/2024 | 16.8 | 17 | 16.6 | 17 | 32,490 |
| 11/06/2024 | 17.2 | 17.2 | 16.7 | 16.9 | 45,390 |
| 10/06/2024 | 17.1 | 17.5 | 16.9 | 17.2 | 113,830 |
| 07/06/2024 | 16.4 | 17.4 | 16.2 | 17.1 | 106,760 |
| 06/06/2024 | 16.5 | 16.7 | 16 | 16.5 | 157,020 |
| 05/06/2024 | 16.7 | 16.8 | 16.4 | 16.5 | 50,940 |
| 04/06/2024 | 17 | 17 | 16.4 | 16.7 | 226,150 |
| 03/06/2024 | 16.9 | 17.1 | 16.6 | 16.9 | 133,890 |
| 31/05/2024 | 17.4 | 17.6 | 16.8 | 16.8 | 137,820 |
| 30/05/2024 | 17.9 | 18.2 | 17.3 | 17.5 | 101,400 |
| 29/05/2024 | 17.6 | 18 | 17.3 | 18 | 98,080 |
| 28/05/2024 | 18.1 | 18.2 | 17.5 | 17.7 | 201,410 |
| 27/05/2024 | 18 | 18.3 | 17.6 | 18.1 | 110,960 |
| 24/05/2024 | 18.3 | 18.5 | 17.8 | 18.2 | 107,740 |
| 23/05/2024 | 18.4 | 18.6 | 17.9 | 18.3 | 179,790 |
| 22/05/2024 | 19.2 | 19.2 | 18.2 | 18.5 | 228,870 |
| 21/05/2024 | 19.7 | 20 | 18.6 | 19 | 280,300 |
| 20/05/2024 | 19.5 | 19.8 | 18.8 | 19.6 | 296,250 |
| 17/05/2024 | 19.3 | 19.9 | 18.9 | 19.5 | 206,710 |
| 16/05/2024 | 19.4 | 19.5 | 19.1 | 19.3 | 32,750 |
| 15/05/2024 | 19.4 | 19.5 | 19.1 | 19.4 | 44,680 |
| 14/05/2024 | 19.2 | 19.6 | 19.2 | 19.4 | 32,450 |
| 13/05/2024 | 19.4 | 19.5 | 19.1 | 19.4 | 30,630 |
| 10/05/2024 | 18.9 | 19.4 | 18.6 | 19.4 | 71,260 |
| 09/05/2024 | 18.8 | 19.3 | 18.8 | 19 | 35,330 |
| 08/05/2024 | 19 | 19.1 | 18.7 | 19 | 40,860 |
| 07/05/2024 | 19.1 | 19.3 | 18.9 | 19 | 31,800 |
| 06/05/2024 | 19.2 | 19.4 | 18.5 | 19.1 | 75,700 |
| 03/05/2024 | 19 | 19.4 | 18.8 | 19 | 32,780 |
| 02/05/2024 | 19 | 19.1 | 18.8 | 19 | 31,470 |
| 26/04/2024 | 19.1 | 19.6 | 18.8 | 19 | 37,770 |
| 25/04/2024 | 19.2 | 19.2 | 18.8 | 19.1 | 25,900 |
| 24/04/2024 | 19 | 19.5 | 19 | 19.2 | 31,380 |
| 23/04/2024 | 19.8 | 19.8 | 19 | 19 | 25,960 |
| 22/04/2024 | 19.5 | 19.8 | 19.3 | 19.7 | 56,240 |
| 19/04/2024 | 19.3 | 19.5 | 18.6 | 19.5 | 77,000 |
| 17/04/2024 | 19.1 | 19.5 | 18.8 | 19.4 | 97,960 |
| 16/04/2024 | 19.2 | 19.3 | 18.5 | 19.3 | 35,140 |
| 15/04/2024 | 19.6 | 19.7 | 17.8 | 19.3 | 42,180 |
| 12/04/2024 | 19.5 | 19.9 | 19.5 | 19.7 | 30,320 |
| 11/04/2024 | 18.8 | 20.1 | 18.6 | 19.5 | 75,590 |
| 10/04/2024 | 19.3 | 19.3 | 18.8 | 18.8 | 39,300 |
| 09/04/2024 | 19.4 | 19.4 | 19.1 | 19.3 | 31,730 |
| 08/04/2024 | 19.7 | 19.7 | 18.8 | 19.3 | 35,020 |
| 05/04/2024 | 19.4 | 19.5 | 18.9 | 18.9 | 64,020 |
| 04/04/2024 | 19.8 | 19.8 | 19.3 | 19.5 | 27,280 |
| 03/04/2024 | 19.9 | 20 | 19.5 | 19.5 | 29,570 |
| 02/04/2024 | 19.4 | 20 | 19.1 | 20 | 74,860 |
| 01/04/2024 | 19.7 | 19.8 | 19.4 | 19.4 | 52,850 |
| 29/03/2024 | 19.6 | 20 | 19.5 | 19.7 | 38,560 |
| 28/03/2024 | 19.7 | 19.9 | 19.6 | 19.6 | 47,080 |
| 27/03/2024 | 20 | 20.1 | 19.7 | 19.7 | 37,720 |
| 26/03/2024 | 19.6 | 20 | 19.6 | 20 | 49,120 |
| 25/03/2024 | 19.8 | 19.9 | 19.5 | 19.7 | 58,410 |
| 22/03/2024 | 20.1 | 20.3 | 19.7 | 19.7 | 105,950 |
| 21/03/2024 | 20.3 | 20.4 | 19.8 | 20.1 | 76,610 |
| 20/03/2024 | 19.7 | 20.2 | 19.5 | 19.8 | 70,690 |
| 19/03/2024 | 20.3 | 20.6 | 19.7 | 19.7 | 84,170 |
| 18/03/2024 | 21 | 21.2 | 19.6 | 20.3 | 117,640 |
| 15/03/2024 | 21 | 21.3 | 20.7 | 21.1 | 209,770 |
| 14/03/2024 | 20.4 | 21 | 20.3 | 20.9 | 274,760 |
| 13/03/2024 | 19.8 | 20.5 | 19.8 | 20.4 | 127,550 |
| 12/03/2024 | 20.5 | 20.9 | 19.8 | 20 | 114,180 |
| 11/03/2024 | 20.2 | 20.9 | 20.1 | 20.5 | 126,630 |
| 08/03/2024 | 19.5 | 20.5 | 19.4 | 20.2 | 234,340 |
| 07/03/2024 | 19 | 19.5 | 18.9 | 19.3 | 42,970 |
| 06/03/2024 | 19 | 19.1 | 18.7 | 18.9 | 22,520 |
| 05/03/2024 | 19 | 19 | 18.8 | 18.9 | 24,590 |
| 04/03/2024 | 19.2 | 19.4 | 19 | 19.1 | 23,320 |
| 01/03/2024 | 19.2 | 19.3 | 19 | 19.2 | 29,130 |
| 29/02/2024 | 19.3 | 19.3 | 18.8 | 19.3 | 29,690 |
| 28/02/2024 | 19.3 | 19.3 | 18.9 | 19.3 | 29,060 |
| 27/02/2024 | 19.3 | 19.3 | 19 | 19.3 | 30,600 |
| 26/02/2024 | 19.4 | 19.4 | 18.8 | 19.3 | 40,970 |
| 23/02/2024 | 19.5 | 19.6 | 19.1 | 19.4 | 35,010 |
| 22/02/2024 | 19.5 | 19.6 | 19.3 | 19.4 | 32,220 |
| 21/02/2024 | 19.5 | 19.5 | 19.3 | 19.5 | 31,280 |
| 20/02/2024 | 19.3 | 19.5 | 19 | 19.5 | 65,560 |
| 19/02/2024 | 19.2 | 19.3 | 19 | 19.3 | 81,200 |
| 16/02/2024 | 19.3 | 19.4 | 19 | 19.2 | 30,540 |
| 15/02/2024 | 19.8 | 19.8 | 19 | 19.3 | 40,080 |
| 07/02/2024 | 19 | 19.3 | 18.8 | 19.2 | 55,820 |
| 06/02/2024 | 19 | 19.2 | 18.8 | 19 | 34,850 |
| 05/02/2024 | 19.5 | 19.5 | 18.9 | 19 | 35,250 |
| 02/02/2024 | 18.7 | 19.3 | 18.4 | 19.2 | 93,400 |
| 01/02/2024 | 18.7 | 18.8 | 18.5 | 18.7 | 31,220 |
| 31/01/2024 | 18.9 | 19.4 | 18.7 | 18.7 | 43,420 |
| 30/01/2024 | 18.9 | 19 | 18.5 | 18.9 | 43,560 |
| 29/01/2024 | 18.9 | 19.2 | 18.2 | 18.9 | 102,760 |
| 26/01/2024 | 18.3 | 19 | 18.2 | 18.9 | 65,840 |
| 25/01/2024 | 18.4 | 18.4 | 18 | 18.3 | 72,050 |
| 24/01/2024 | 18.2 | 19.3 | 18.1 | 18.4 | 74,480 |
| 23/01/2024 | 18.3 | 18.6 | 18.1 | 18.2 | 51,780 |
| 22/01/2024 | 18.2 | 18.3 | 18.1 | 18.3 | 35,450 |
| 19/01/2024 | 18.1 | 18.4 | 18.1 | 18.2 | 33,440 |
| 18/01/2024 | 18.1 | 18.2 | 18 | 18.1 | 32,690 |
| 17/01/2024 | 18.1 | 18.3 | 18 | 18.1 | 36,770 |
| 16/01/2024 | 18 | 18.2 | 18 | 18 | 35,340 |
| 15/01/2024 | 18 | 18.1 | 18 | 18 | 34,710 |
| 12/01/2024 | 18.3 | 18.3 | 18 | 18 | 32,140 |
| 11/01/2024 | 18.5 | 18.6 | 18.1 | 18.2 | 35,060 |
| 10/01/2024 | 18.5 | 18.7 | 18.4 | 18.5 | 37,420 |
| 09/01/2024 | 18.7 | 19 | 18.5 | 18.5 | 36,560 |
| 08/01/2024 | 19.2 | 19.2 | 18.5 | 18.5 | 43,280 |
| 05/01/2024 | 19.3 | 19.3 | 18.8 | 19.2 | 43,940 |
| 04/01/2024 | 19.3 | 19.3 | 19 | 19.3 | 39,380 |
| 03/01/2024 | 19.4 | 19.4 | 18.5 | 19.3 | 42,030 |
| 02/01/2024 | 19.9 | 20 | 19.1 | 19.4 | 79,150 |
| 29/12/2023 | 19.5 | 19.8 | 19.4 | 19.8 | 537,990 |
| 28/12/2023 | 19.2 | 19.5 | 19 | 19.5 | 150,880 |
| 27/12/2023 | 19.2 | 19.2 | 18.9 | 19.2 | 34,700 |
| 26/12/2023 | 19.5 | 19.5 | 19 | 19.2 | 34,790 |
| 25/12/2023 | 19.7 | 19.8 | 19 | 19.5 | 56,410 |
| 22/12/2023 | 18.2 | 20 | 18 | 19.7 | 93,040 |
| 21/12/2023 | 18.2 | 18.3 | 18 | 18.2 | 32,810 |
| 20/12/2023 | 18.2 | 18.2 | 17.9 | 18.2 | 35,090 |
| 19/12/2023 | 18.2 | 18.2 | 18 | 18.2 | 32,010 |
| 18/12/2023 | 18.1 | 18.2 | 17.9 | 18.2 | 31,910 |
| 15/12/2023 | 18.3 | 18.4 | 18.1 | 18.1 | 31,840 |
| 14/12/2023 | 18.4 | 18.4 | 18 | 18.3 | 39,430 |
| 13/12/2023 | 18.2 | 18.6 | 17.9 | 18.4 | 61,650 |
| 12/12/2023 | 18.5 | 18.6 | 18.2 | 18.2 | 24,640 |
| 11/12/2023 | 18.8 | 18.8 | 18.4 | 18.5 | 28,400 |
| 08/12/2023 | 19 | 19 | 18.6 | 18.8 | 34,920 |
| 07/12/2023 | 19.2 | 19.4 | 18.6 | 19 | 31,820 |
| 06/12/2023 | 19.2 | 19.4 | 18.8 | 19.3 | 91,330 |
| 05/12/2023 | 19.3 | 19.5 | 19 | 19.4 | 62,910 |
| 04/12/2023 | 19 | 19.3 | 18.8 | 19.3 | 66,540 |
| 01/12/2023 | 19 | 19.2 | 18.6 | 19 | 42,790 |
| 30/11/2023 | 19 | 19.2 | 17.9 | 19.1 | 56,600 |
| 29/11/2023 | 19.1 | 19.3 | 18.7 | 18.9 | 37,980 |
| 28/11/2023 | 19.3 | 19.3 | 18.6 | 19.1 | 44,440 |
| 27/11/2023 | 18.8 | 19.5 | 18.1 | 19.3 | 74,550 |
| 24/11/2023 | 19.7 | 19.9 | 18.4 | 18.8 | 59,340 |
| 23/11/2023 | 20 | 20.2 | 19.7 | 19.7 | 59,660 |
| 22/11/2023 | 20 | 20.2 | 19.7 | 20 | 42,080 |
| 21/11/2023 | 19.9 | 20.3 | 19.3 | 19.9 | 75,510 |
| 20/11/2023 | 20.6 | 20.6 | 19.9 | 19.9 | 47,290 |
| 17/11/2023 | 20.8 | 21.1 | 19.8 | 20.8 | 125,050 |
| 16/11/2023 | 20.5 | 21.3 | 20.4 | 20.8 | 103,060 |
| 15/11/2023 | 20 | 20.6 | 19.9 | 20.5 | 37,850 |
| 14/11/2023 | 20 | 20 | 19.6 | 19.9 | 19,900 |
| 13/11/2023 | 20.3 | 20.4 | 19.6 | 19.7 | 35,410 |
| 10/11/2023 | 20.8 | 20.9 | 19.7 | 20.3 | 85,710 |
| 09/11/2023 | 20.5 | 21 | 20.3 | 20.9 | 74,950 |
| 08/11/2023 | 20.5 | 20.6 | 19.7 | 20.6 | 58,500 |
| 07/11/2023 | 20.7 | 20.7 | 20 | 20.5 | 21,410 |
| 06/11/2023 | 20.6 | 21 | 19.9 | 20.7 | 16,400 |
| 03/11/2023 | 20.4 | 21 | 19.9 | 20.6 | 52,940 |
| 02/11/2023 | 19.7 | 20.4 | 19.7 | 20.4 | 36,580 |
| 01/11/2023 | 19.7 | 19.8 | 19.4 | 19.7 | 20,610 |
| 31/10/2023 | 19.8 | 20 | 19.6 | 19.7 | 13,160 |
| 30/10/2023 | 19.8 | 20.2 | 19.7 | 19.7 | 15,640 |
| 27/10/2023 | 20.1 | 20.2 | 19.8 | 19.8 | 5,110 |
| 26/10/2023 | 20.4 | 20.4 | 19.2 | 20.1 | 18,800 |
| 25/10/2023 | 20.4 | 20.6 | 20.3 | 20.4 | 6,720 |
| 24/10/2023 | 20.1 | 20.6 | 20 | 20.4 | 11,680 |
| 23/10/2023 | 20.2 | 21.1 | 20 | 20.1 | 12,030 |
| 20/10/2023 | 20.1 | 20.3 | 19.9 | 20.3 | 12,400 |
| 19/10/2023 | 20 | 20.4 | 19.8 | 20.2 | 5,760 |
| 18/10/2023 | 19.9 | 20.6 | 19.3 | 20.2 | 39,620 |
| 17/10/2023 | 20 | 20.1 | 19.9 | 19.9 | 5,010 |
| 16/10/2023 | 20.5 | 20.5 | 19.9 | 20 | 16,490 |
| 13/10/2023 | 21 | 21 | 20.5 | 20.5 | 16,630 |
| 12/10/2023 | 21 | 21.4 | 20.8 | 21 | 21,810 |
| 11/10/2023 | 21 | 21.2 | 20.6 | 21 | 12,260 |
| 10/10/2023 | 21.4 | 21.8 | 20.9 | 21.2 | 20,140 |
| 09/10/2023 | 20.7 | 21.5 | 20.5 | 21.3 | 26,050 |
| 06/10/2023 | 20.5 | 20.7 | 19.8 | 20.4 | 12,730 |
| 05/10/2023 | 20.6 | 21.3 | 20.2 | 20.4 | 20,980 |
| 04/10/2023 | 19.5 | 21 | 19.1 | 20.6 | 30,150 |
| 03/10/2023 | 20.6 | 20.6 | 19.5 | 19.8 | 14,930 |
| 02/10/2023 | 20.8 | 20.9 | 20.3 | 20.7 | 9,670 |
| 29/09/2023 | 20.6 | 21 | 20.3 | 20.8 | 17,560 |
| 28/09/2023 | 21.3 | 21.3 | 20.2 | 20.6 | 18,250 |
| 27/09/2023 | 20.4 | 21 | 19.9 | 21 | 32,620 |
| 26/09/2023 | 20.4 | 20.9 | 19.9 | 20.4 | 21,230 |
| 25/09/2023 | 21 | 21.4 | 19.5 | 21 | 41,300 |
| 22/09/2023 | 22.8 | 22.8 | 20.8 | 21.5 | 30,060 |
| 21/09/2023 | 22.8 | 23.5 | 22.2 | 22.8 | 69,250 |
| 20/09/2023 | 20.9 | 22.8 | 20.6 | 22.8 | 60,760 |
| 19/09/2023 | 22.1 | 22.3 | 20.7 | 20.8 | 25,680 |
| 18/09/2023 | 23.6 | 23.6 | 22.1 | 22.1 | 30,380 |
| 15/09/2023 | 23.2 | 23.9 | 23 | 23.6 | 30,040 |
| 14/09/2023 | 24.8 | 25.1 | 23.4 | 23.5 | 54,340 |
| 13/09/2023 | 25.5 | 26.4 | 24 | 24.8 | 110,390 |
| 12/09/2023 | 25.3 | 25.7 | 24.4 | 25.6 | 54,730 |
| 11/09/2023 | 26.6 | 26.8 | 24.4 | 25.3 | 115,060 |
| 08/09/2023 | 27.1 | 27.4 | 24.9 | 26.7 | 166,990 |
| 07/09/2023 | 27.7 | 28.1 | 25.9 | 27.1 | 121,830 |
| 06/09/2023 | 27.7 | 28.5 | 27.3 | 27.7 | 67,800 |
| 05/09/2023 | 29 | 29 | 27.3 | 27.7 | 47,380 |
| 31/08/2023 | 28.8 | 30 | 28.7 | 29 | 52,360 |
| 30/08/2023 | 26.3 | 28.9 | 26.3 | 28.9 | 96,090 |
| 29/08/2023 | 26.4 | 26.6 | 25.9 | 26.3 | 13,290 |
| 28/08/2023 | 26.1 | 26.5 | 25.9 | 26.4 | 21,880 |
| 25/08/2023 | 26.7 | 26.7 | 25.8 | 26.1 | 21,160 |
| 24/08/2023 | 26.6 | 26.8 | 26.4 | 26.6 | 11,290 |
| 23/08/2023 | 26.2 | 27 | 26.2 | 26.6 | 22,670 |
| 22/08/2023 | 26.2 | 26.4 | 25.8 | 26.2 | 22,240 |
| 21/08/2023 | 26.8 | 26.8 | 25.8 | 26.2 | 22,280 |
| 18/08/2023 | 27.6 | 27.6 | 24.9 | 26.8 | 25,730 |
| 17/08/2023 | 27.1 | 28.1 | 27 | 27.6 | 55,340 |
| 16/08/2023 | 26 | 27.5 | 25.6 | 27.1 | 111,120 |
| 15/08/2023 | 25.3 | 25.9 | 25.1 | 25.9 | 39,930 |
| 14/08/2023 | 25.3 | 25.5 | 25.2 | 25.4 | 41,100 |
| 11/08/2023 | 25 | 26.7 | 24.9 | 25.3 | 37,460 |
| 10/08/2023 | 25.2 | 25.5 | 25 | 25 | 38,880 |
| 09/08/2023 | 24.7 | 27 | 24.7 | 25.2 | 36,060 |
| 08/08/2023 | 24.5 | 24.9 | 24.1 | 24.7 | 39,660 |
| 07/08/2023 | 24.3 | 24.6 | 24 | 24.5 | 32,830 |
| 04/08/2023 | 23.8 | 24.4 | 23.8 | 24.3 | 51,150 |
| 03/08/2023 | 24 | 24 | 23.7 | 23.8 | 18,710 |
| 02/08/2023 | 23.8 | 23.8 | 23.5 | 23.8 | 24,000 |
| 01/08/2023 | 24 | 24.1 | 23.8 | 23.8 | 26,850 |
| 31/07/2023 | 24 | 24.2 | 23.9 | 24 | 30,280 |
| 28/07/2023 | 24 | 24.4 | 23.7 | 24 | 35,830 |
| 27/07/2023 | 24.3 | 24.5 | 23.5 | 24 | 30,390 |
| 26/07/2023 | 25 | 25 | 24 | 24.3 | 40,290 |
| 25/07/2023 | 24.6 | 25.8 | 22.9 | 25.1 | 57,020 |
| 24/07/2023 | 26.9 | 27.4 | 22.1 | 24.7 | 105,480 |
| 12/07/2023 | 21.4 | 21.9 | 21.4 | 21.9 | 17,570 |
| 11/07/2023 | 21.3 | 21.5 | 21.3 | 21.5 | 8,130 |
| 10/07/2023 | 21.4 | 21.4 | 21.2 | 21.3 | 910 |
| 07/07/2023 | 21 | 21.4 | 20.9 | 21.2 | 3,280 |
| 06/07/2023 | 21 | 21.3 | 20.8 | 20.9 | 11,720 |
| 05/07/2023 | 21.3 | 21.7 | 21 | 21 | 12,150 |
| 04/07/2023 | 21.1 | 21.5 | 21 | 21.4 | 12,560 |
| 03/07/2023 | 21 | 21.4 | 20.9 | 21.1 | 10,850 |
| 30/06/2023 | 21.5 | 21.5 | 20.9 | 21.4 | 12,900 |
| 29/06/2023 | 21.6 | 22 | 21.4 | 21.5 | 10,320 |
| 28/06/2023 | 21.3 | 22.2 | 21.3 | 21.8 | 25,010 |
| 27/06/2023 | 21.5 | 21.9 | 21.3 | 21.5 | 18,110 |
| 26/06/2023 | 21 | 22.8 | 20.9 | 21.5 | 29,720 |
| 23/06/2023 | 21.3 | 21.3 | 20.8 | 21.1 | 6,190 |
| 22/06/2023 | 21.1 | 21.5 | 21.1 | 21.3 | 10,360 |
| 21/06/2023 | 20.8 | 21.4 | 20.8 | 21.4 | 12,040 |
| 20/06/2023 | 21.1 | 21.9 | 20.8 | 21.1 | 14,450 |
| 19/06/2023 | 20.7 | 21.2 | 19.3 | 21.1 | 34,270 |
| 16/06/2023 | 21.4 | 21.4 | 20 | 20.2 | 24,030 |
| 15/06/2023 | 21.6 | 21.6 | 21 | 21.4 | 6,780 |
| 14/06/2023 | 21.6 | 22.3 | 21.4 | 21.6 | 36,890 |
| 13/06/2023 | 22.1 | 22.4 | 21.5 | 21.9 | 13,810 |
| 12/06/2023 | 22.3 | 22.7 | 21.6 | 22.3 | 7,680 |
| 09/06/2023 | 22.7 | 22.9 | 22 | 22.3 | 5,330 |
| 08/06/2023 | 22.7 | 23.2 | 22.7 | 22.7 | 24,110 |
| 07/06/2023 | 22.7 | 23.6 | 22.6 | 23 | 86,710 |
| 06/06/2023 | 22.5 | 23.2 | 22.3 | 22.9 | 16,080 |
| 05/06/2023 | 22.8 | 22.9 | 22.5 | 22.5 | 5,650 |
| 02/06/2023 | 22.3 | 23.2 | 22.3 | 22.6 | 6,050 |
| 01/06/2023 | 21.8 | 22.4 | 21.8 | 22.4 | 6,340 |
| 31/05/2023 | 22.2 | 22.4 | 21.8 | 21.8 | 5,920 |
| 30/05/2023 | 22 | 22.3 | 22 | 22.3 | 6,360 |
| 29/05/2023 | 21.8 | 22.3 | 21.5 | 22.3 | 7,440 |
| 26/05/2023 | 21.8 | 22 | 21.7 | 21.9 | 4,630 |
| 25/05/2023 | 22.2 | 22.2 | 21.3 | 21.6 | 17,440 |
| 24/05/2023 | 22.5 | 22.5 | 22.2 | 22.2 | 4,580 |
| 23/05/2023 | 22.5 | 22.8 | 22.4 | 22.4 | 5,520 |
| 22/05/2023 | 22.9 | 23 | 22.4 | 22.4 | 6,070 |
| 19/05/2023 | 22.8 | 23.1 | 22.7 | 22.8 | 7,000 |
| 18/05/2023 | 22.6 | 23 | 22.6 | 22.9 | 6,000 |
| 17/05/2023 | 22.9 | 23 | 22.4 | 23 | 4,930 |
| 16/05/2023 | 23.3 | 23.4 | 22.6 | 23 | 6,600 |
| 15/05/2023 | 23.7 | 23.7 | 23.1 | 23.6 | 12,790 |
| 12/05/2023 | 23.6 | 24 | 23.4 | 23.5 | 29,660 |
| 11/05/2023 | 23 | 24 | 23 | 23.8 | 32,560 |
| 10/05/2023 | 22.6 | 23.3 | 22.6 | 23.3 | 49,230 |
| 09/05/2023 | 22.9 | 22.9 | 22.3 | 22.6 | 6,890 |
| 08/05/2023 | 22.3 | 23.4 | 22.3 | 22.9 | 13,150 |
| 05/05/2023 | 22.2 | 22.5 | 22.1 | 22.3 | 10,900 |
| 04/05/2023 | 22.7 | 22.7 | 22.1 | 22.3 | 14,690 |
| 28/04/2023 | 22 | 22.8 | 21.6 | 22.7 | 19,090 |
| 27/04/2023 | 22 | 22.8 | 22 | 22 | 10,500 |
| 26/04/2023 | 21.6 | 22.9 | 21.6 | 22.5 | 10,450 |
| 25/04/2023 | 21.8 | 22 | 21.5 | 21.9 | 12,990 |
| 24/04/2023 | 22 | 22 | 21.8 | 21.8 | 10,070 |
| 21/04/2023 | 21.8 | 22.3 | 21.8 | 22 | 10,050 |
| 20/04/2023 | 21.9 | 22.3 | 21.7 | 21.8 | 10,150 |
| 19/04/2023 | 21.9 | 22 | 21.5 | 21.9 | 10,230 |
| 18/04/2023 | 21.6 | 22.4 | 21.6 | 22.2 | 10,340 |
| 17/04/2023 | 22 | 22.4 | 21.5 | 21.6 | 11,040 |
| 14/04/2023 | 22 | 22.3 | 21.7 | 21.9 | 12,330 |
| 13/04/2023 | 22.2 | 22.6 | 21.9 | 22 | 21,320 |
| 12/04/2023 | 22.2 | 22.9 | 22.2 | 22.2 | 10,020 |
| 11/04/2023 | 22.5 | 22.5 | 22.1 | 22.3 | 10,460 |
| 10/04/2023 | 22.6 | 22.6 | 22.1 | 22.3 | 10,650 |
| 07/04/2023 | 22.1 | 23 | 22.1 | 23 | 14,850 |
| 06/04/2023 | 22.1 | 22.6 | 22.1 | 22.2 | 10,930 |
| 05/04/2023 | 22 | 22.6 | 22 | 22.2 | 11,080 |
| 04/04/2023 | 22 | 22.8 | 22 | 22.7 | 85,870 |
| 03/04/2023 | 22 | 22.9 | 21.5 | 22.9 | 38,470 |
| 31/03/2023 | 22 | 22.8 | 21 | 21.7 | 10,440 |
| 30/03/2023 | 22.8 | 23.2 | 21.8 | 21.8 | 20,840 |
| 29/03/2023 | 23 | 24.3 | 22.8 | 23.4 | 19,530 |
| 28/03/2023 | 22.8 | 23.5 | 22 | 23.5 | 20,660 |
| 27/03/2023 | 23 | 24.1 | 22.8 | 22.8 | 20,800 |
| 24/03/2023 | 23 | 24.7 | 22.6 | 23.9 | 20,350 |
| 23/03/2023 | 23 | 24.9 | 22.2 | 23.9 | 20,130 |
| 22/03/2023 | 23 | 24.4 | 22.8 | 23.6 | 21,270 |
| 21/03/2023 | 23 | 23.4 | 21 | 23.4 | 2,600 |
| 20/03/2023 | 24 | 24.9 | 22.8 | 22.9 | 11,050 |
| 17/03/2023 | 24 | 27.2 | 23.8 | 24 | 24,860 |
| 16/03/2023 | 24 | 24.9 | 24 | 24 | 4,640 |
| 15/03/2023 | 23.9 | 26.4 | 23.9 | 26 | 12,660 |
| 14/03/2023 | 24.3 | 27.5 | 23.9 | 23.9 | 20,050 |
| 13/03/2023 | 24.5 | 24.5 | 23.8 | 23.9 | 750 |
| 10/03/2023 | 24.3 | 24.9 | 24.3 | 24.5 | 1,830 |
| 09/03/2023 | 24.3 | 24.8 | 24.3 | 24.4 | 870 |
| 08/03/2023 | 24.3 | 25 | 24.3 | 24.4 | 1,150 |
| 07/03/2023 | 24.2 | 24.5 | 23.5 | 24.5 | 10,420 |
| 06/03/2023 | 24.3 | 24.4 | 23.5 | 23.9 | 2,200 |
| 03/03/2023 | 24.3 | 24.4 | 24.1 | 24.1 | 2,500 |
| 02/03/2023 | 24.4 | 24.9 | 24.3 | 24.3 | 2,130 |
| 01/03/2023 | 24.3 | 24.4 | 24.2 | 24.4 | 1,980 |
| 28/02/2023 | 24.2 | 25 | 24.2 | 24.3 | 6,550 |
| 27/02/2023 | 24.7 | 24.7 | 23.8 | 24.4 | 1,950 |
| 24/02/2023 | 24.7 | 24.9 | 24.5 | 24.5 | 10,310 |
| 23/02/2023 | 25 | 25 | 24.7 | 24.7 | 4,110 |
| 22/02/2023 | 25 | 25 | 24.8 | 24.8 | 1,560 |
| 21/02/2023 | 25.4 | 25.4 | 24.9 | 25 | 6,340 |
| 20/02/2023 | 25 | 25.4 | 25 | 25.4 | 2,400 |
| 17/02/2023 | 24.5 | 25.1 | 24.5 | 25.1 | 3,520 |
| 16/02/2023 | 27 | 27 | 24.5 | 24.5 | 5,780 |
| 15/02/2023 | 27.9 | 27.9 | 27.2 | 27.2 | 6,910 |
| 14/02/2023 | 27 | 30 | 27 | 27.9 | 11,390 |
| 13/02/2023 | 28.5 | 28.5 | 27 | 27.7 | 0 |
| 10/02/2023 | 28.5 | 28.8 | 28.5 | 28.5 | 7,780 |
| 09/02/2023 | 28 | 28.9 | 28 | 28.7 | 9,650 |
| 08/02/2023 | 25 | 30 | 25 | 28.6 | 14,420 |
| 07/02/2023 | 26.5 | 26.5 | 25 | 25.3 | 14,860 |
| 06/02/2023 | 25.5 | 27.5 | 25.5 | 26.4 | 4,850 |
| 03/02/2023 | 25.2 | 27.9 | 25.2 | 26.8 | 2,770 |
| 02/02/2023 | 24 | 28 | 24 | 25.2 | 6,930 |
| 01/02/2023 | 24 | 26.5 | 23.1 | 24.8 | 8,400 |
| 31/01/2023 | 23.1 | 24.6 | 23 | 24 | 9,680 |
| 30/01/2023 | 23.1 | 23.4 | 23 | 23.2 | 16,750 |
| 27/01/2023 | 22.5 | 23.2 | 22.5 | 23.1 | 7,660 |
| 19/01/2023 | 22.4 | 22.7 | 22.3 | 22.7 | 11,170 |
| 18/01/2023 | 22.2 | 22.5 | 22.2 | 22.4 | 8,200 |
| 17/01/2023 | 22.2 | 22.6 | 21.9 | 22.6 | 10,640 |
| 16/01/2023 | 22 | 22.3 | 22 | 22.3 | 5,500 |
| 13/01/2023 | 21.9 | 22.1 | 21.9 | 22.1 | 3,100 |
| 12/01/2023 | 21.9 | 22 | 21.9 | 22 | 2,640 |
| 11/01/2023 | 22 | 22.1 | 21.8 | 22.1 | 2,490 |
| 10/01/2023 | 22 | 22 | 21.7 | 22 | 3,230 |
| 09/01/2023 | 22.5 | 22.5 | 21.9 | 22 | 6,230 |
| 06/01/2023 | 22.5 | 22.7 | 21.9 | 22.6 | 13,610 |
| 05/01/2023 | 22.4 | 23.1 | 22.4 | 22.6 | 19,390 |
| 04/01/2023 | 22.4 | 22.4 | 20.5 | 22.4 | 59,010 |
| 03/01/2023 | 17.5 | 20.3 | 17.5 | 20.3 | 73,810 |
