Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -0.47 (-0.05%)
  • HNX-Index 106.24 -0.96 (-0.89%)
  • UPCOM-Index 56.71 -0.11 (-0.19%)
CTCP Thép Đình Vũ - Hải Phòng
Mã CK:      DVHP      3      +0.50 (+20.00%)      (cập nhật 21:52 21/01/2014)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Luyện kim
Website: http://thepdinhvu.vn/
DVHP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/01/2014 3,000 0.50 20.00 2,500 3,000 3,000 100,000 300,000,000
25/08/2012 2,000 -0.30 -13.04 2,300 2,000 2,000 200,000 400,000,000
24/08/2012 2,300 0.30 15.00 2,000 2,500 2,000 600,000 1,380,000,000
12/08/2012 2,000 -1.00 -33.33 3,000 2,000 2,000 200,000 400,000,000
11/08/2012 3,000 1.00 50.00 2,000 4,000 2,000 300,000 800,000,000
23/07/2012 2,000 -0.50 -20.00 2,500 2,000 2,000 200,000 400,000,000
16/07/2012 2,500 -0.25 -9.09 2,750 3,000 2,000 400,000 1,000,000,000
15/07/2012 2,750 0.08 3.11 2,667 3,000 2,000 600,000 1,600,000,000
06/07/2012 2,667 0.17 6.68 2,500 3,000 2,000 400,000 1,000,000,000
05/07/2012 2,500 0.50 25.00 2,000 3,000 2,000 300,000 700,000,000
02/07/2012 2,000 -0.50 -20.00 2,500 2,000 2,000 200,000 400,000,000
01/07/2012 2,500 0.50 25.00 2,000 3,000 2,000 500,000 1,300,000,000
16/06/2012 2,000 -0.85 -29.75 2,847 2,000 2,000 400,000 800,000,000
13/06/2012 2,847 0.01 0.21 2,841 3,000 2,000 12,000,000 34,160,000,000
12/06/2012 2,841 -0.03 -0.94 2,868 3,000 2,000 11,600,000 32,960,000,000
08/06/2012 2,868 0.01 0.17 2,863 3,000 2,000 11,200,000 32,120,000,000
07/06/2012 2,863 0.01 0.17 2,858 3,000 2,000 10,800,000 30,920,000,000
06/06/2012 2,858 0.01 0.21 2,852 3,000 2,000 10,400,000 29,720,000,000
05/06/2012 2,852 0.01 0.46 2,839 3,000 2,000 10,000,000 28,520,000,000
04/06/2012 2,839 0.01 0.25 2,832 3,000 2,000 9,200,000 26,120,000,000
01/06/2012 2,832 -0.04 -1.36 2,871 3,000 2,000 8,800,000 24,920,000,000
31/05/2012 2,871 0.01 0.21 2,865 3,000 2,000 8,400,000 24,120,000,000
30/05/2012 2,865 0.01 0.24 2,858 3,000 2,000 8,000,000 22,920,000,000
28/05/2012 2,858 -0.01 -0.21 2,864 3,000 2,000 7,600,000 21,720,000,000
27/05/2012 2,864 0.01 0.25 2,857 3,400 2,000 7,900,000 22,590,000,000
26/05/2012 2,857 -0.06 -2.12 2,919 3,400 2,000 7,500,000 21,390,000,000
25/05/2012 2,919 -0.33 -10.05 3,245 3,400 2,000 6,500,000 18,990,000,000
24/05/2012 3,245 -0.01 -0.40 3,258 15,100 2,000 6,350,000 19,165,000,000
22/05/2012 3,258 -0.01 -0.37 3,270 15,100 2,000 5,950,000 17,965,000,000
21/05/2012 3,270 -0.01 -0.24 3,278 15,100 2,000 5,500,000 16,595,000,000
19/05/2012 3,278 -0.02 -0.58 3,297 15,100 2,000 5,300,000 15,995,000,000
18/05/2012 3,297 -0.02 -0.63 3,318 15,100 2,000 4,900,000 14,795,000,000
17/05/2012 3,318 -0.63 -15.98 3,949 15,100 2,000 4,500,000 13,595,000,000
16/05/2012 3,949 -0.04 -0.90 3,985 15,100 2,000 6,240,000 21,159,000,000
15/05/2012 3,985 -0.04 -0.97 4,024 15,100 2,000 6,040,000 20,539,000,000
14/05/2012 4,024 -0.05 -1.18 4,072 15,100 2,000 5,840,000 19,919,000,000
12/05/2012 4,072 0.14 3.48 3,935 15,100 2,000 5,440,000 18,719,000,000
11/05/2012 3,935 -0.13 -3.25 4,067 15,100 2,000 5,560,000 19,073,000,000
10/05/2012 4,067 -0.11 -2.52 4,172 15,100 2,000 4,920,000 17,139,000,000
09/05/2012 4,172 -0.13 -3.04 4,303 15,100 2,000 4,320,000 15,319,000,000
08/05/2012 4,303 -0.07 -1.67 4,376 15,100 2,000 4,080,000 14,581,000,000
07/05/2012 4,376 -0.14 -3.04 4,513 15,100 2,000 3,880,000 13,961,000,000
06/05/2012 4,513 -0.21 -4.37 4,719 15,100 2,000 3,280,000 12,161,000,000
05/05/2012 4,719 -0.15 -3.04 4,867 15,100 2,000 2,780,000 10,626,000,000
04/05/2012 4,867 -0.16 -3.11 5,023 15,100 2,000 2,740,000 10,508,000,000
03/05/2012 5,023 -1.11 -18.14 6,136 15,100 2,000 2,540,000 9,878,000,000
27/04/2012 6,136 -0.56 -8.31 6,692 15,100 2,000 1,650,000 7,155,000,000
26/04/2012 6,692 0.41 6.48 6,285 15,100 2,000 1,250,000 6,035,000,000
24/04/2012 6,285 -0.07 -1.12 6,356 15,100 2,000 5,830,000 32,981,000,000
23/04/2012 6,356 -0.15 -2.28 6,504 15,100 2,000 5,330,000 31,731,000,000
22/04/2012 6,504 -0.08 -1.19 6,582 15,100 2,000 4,930,000 30,731,000,000
19/04/2012 6,582 -0.09 -1.38 6,674 15,100 2,000 4,430,000 29,481,000,000
18/04/2012 6,674 -0.20 -2.84 6,869 15,100 2,000 4,380,000 29,381,000,000
16/04/2012 6,869 -0.10 -1.48 6,972 15,100 2,000 4,280,000 29,181,000,000
15/04/2012 6,972 -0.22 -3.07 7,193 15,100 2,000 4,230,000 29,081,000,000
12/04/2012 7,193 0.72 11.05 6,477 15,100 5,000 4,130,000 28,881,000,000
11/04/2012 6,477 -0.07 -1.13 6,551 15,100 1,800 5,180,000 33,774,000,000
10/04/2012 6,551 -0.08 -1.15 6,627 15,100 1,800 5,170,000 33,754,000,000
04/04/2012 6,627 0.08 1.16 6,551 15,100 1,800 5,020,000 33,454,000,000
03/04/2012 6,551 -0.08 -1.15 6,627 15,100 1,800 5,520,000 34,454,000,000
09/03/2012 6,627 -0.08 -1.16 6,705 15,100 1,800 5,020,000 33,454,000,000
26/02/2012 6,705 0.08 1.18 6,627 15,100 1,800 5,010,000 33,434,000,000
25/02/2012 6,627 -0.08 -1.16 6,705 15,100 1,800 5,310,000 34,034,000,000
17/02/2012 6,705 0.09 1.28 6,620 15,100 1,800 5,010,000 33,434,000,000
16/02/2012 6,620 -0.08 -1.19 6,700 15,100 1,800 5,110,000 33,820,000,000
21/01/2012 6,700 0.04 0.54 6,664 15,100 2,900 5,010,000 33,640,000,000
20/01/2012 6,664 -0.04 -0.54 6,700 15,100 2,900 5,122,200 34,144,900,000
03/12/2011 6,700 1.80 36.85 4,896 15,100 2,900 5,010,000 33,640,000,000
30/11/2011 4,896 -0.02 -0.49 4,920 15,100 2,000 11,110,000 52,680,000,000
29/11/2011 4,920 -0.03 -0.51 4,945 15,100 2,000 11,010,000 52,480,000,000
28/11/2011 4,945 -0.02 -0.48 4,969 15,100 2,000 10,910,000 52,280,000,000
27/11/2011 4,969 -0.03 -0.52 4,995 15,100 2,000 10,810,000 52,080,000,000
25/11/2011 4,995 -0.05 -0.95 5,043 15,100 2,000 10,710,000 51,880,000,000
23/11/2011 5,043 -0.02 -0.43 5,065 15,100 2,000 10,510,000 51,430,000,000
22/11/2011 5,065 -0.03 -0.53 5,092 15,100 2,000 10,410,000 51,180,000,000
17/11/2011 5,092 -0.02 -0.37 5,111 15,100 2,000 10,310,000 50,980,000,000
16/11/2011 5,111 -0.02 -0.37 5,130 15,100 2,000 10,210,000 50,680,000,000
15/11/2011 5,130 -0.02 -0.37 5,149 15,100 2,000 10,110,000 50,380,000,000
14/11/2011 5,149 -0.02 -0.39 5,169 15,100 2,000 10,010,000 50,080,000,000
11/11/2011 5,169 -0.05 -0.92 5,217 15,100 2,000 9,910,000 49,780,000,000
10/11/2011 5,217 -0.05 -0.95 5,267 15,100 2,000 9,710,000 49,260,000,000
08/11/2011 5,267 -0.05 -0.96 5,318 15,100 2,000 9,510,000 48,740,000,000
03/11/2011 5,318 -0.02 -0.43 5,341 15,100 2,000 9,310,000 48,220,000,000
02/11/2011 5,341 -0.03 -0.52 5,369 15,100 2,000 9,210,000 47,920,000,000
31/10/2011 5,369 -0.02 -0.45 5,393 15,100 2,000 9,110,000 47,670,000,000
28/10/2011 5,393 -0.05 -0.90 5,442 15,100 2,000 9,010,000 47,370,000,000
27/10/2011 5,442 -0.06 -1.11 5,503 15,100 2,000 8,810,000 46,770,000,000
26/10/2011 5,503 -0.03 -0.47 5,529 15,100 2,500 8,610,000 46,270,000,000
25/10/2011 5,529 -0.03 -0.49 5,556 15,100 2,500 8,510,000 45,970,000,000
24/10/2011 5,556 -0.03 -0.50 5,584 15,100 2,500 8,410,000 45,670,000,000
20/10/2011 5,584 -0.03 -0.59 5,617 15,100 2,500 8,310,000 45,370,000,000
18/10/2011 5,617 -0.04 -0.62 5,652 15,100 2,500 8,210,000 45,120,000,000
17/10/2011 5,652 -0.03 -0.53 5,682 15,100 2,800 8,110,000 44,870,000,000
13/10/2011 5,682 -0.05 -0.91 5,734 15,100 2,800 8,060,000 44,725,000,000
12/10/2011 5,734 -0.02 -0.35 5,754 15,100 3,000 7,860,000 44,045,000,000
11/10/2011 5,754 -0.02 -0.35 5,774 15,100 3,000 7,760,000 43,645,000,000
10/10/2011 5,774 -0.03 -0.57 5,807 15,100 3,000 7,660,000 43,245,000,000
07/10/2011 5,807 -0.03 -0.57 5,840 15,100 3,000 7,610,000 43,095,000,000
05/10/2011 5,840 -0.06 -0.98 5,898 15,100 3,000 7,510,000 42,795,000,000
03/10/2011 5,898 -0.06 -1.01 5,958 15,100 3,000 7,310,000 42,095,000,000
29/09/2011 5,958 -0.06 -1.05 6,021 15,100 3,000 7,110,000 41,395,000,000
27/09/2011 6,021 -0.07 -1.08 6,087 15,100 3,000 6,910,000 40,695,000,000
26/09/2011 6,087 -0.03 -0.46 6,115 15,100 3,000 6,710,000 39,995,000,000
25/09/2011 6,115 -0.04 -0.68 6,157 15,100 3,000 6,610,000 39,595,000,000
24/09/2011 6,157 -0.03 -0.47 6,186 15,100 3,000 6,510,000 39,295,000,000
23/09/2011 6,186 -0.05 -0.72 6,231 15,100 3,000 6,410,000 38,895,000,000
22/09/2011 6,231 -0.05 -0.72 6,276 15,100 3,000 6,310,000 38,595,000,000
21/09/2011 6,276 -0.15 -2.32 6,425 15,100 3,500 6,210,000 38,295,000,000
20/09/2011 6,425 -0.05 -0.70 6,470 15,100 3,500 5,940,000 37,266,000,000
19/09/2011 6,470 -0.09 -1.30 6,555 15,100 3,500 5,840,000 36,916,000,000
16/09/2011 6,555 -0.04 -0.61 6,595 15,100 3,500 5,640,000 36,166,000,000
14/09/2011 6,595 -0.38 -5.50 6,979 15,100 3,500 5,540,000 35,766,000,000
13/09/2011 6,979 -0.15 -2.05 7,125 18,000 3,500 5,481,500 35,921,300,000
10/09/2011 7,125 -0.06 -0.84 7,185 18,000 3,500 5,231,500 34,901,300,000
09/09/2011 7,185 -0.05 -0.75 7,239 18,000 4,000 5,131,500 34,551,300,000
06/09/2011 7,239 -0.11 -1.55 7,353 18,000 4,000 5,031,500 34,151,300,000
04/09/2011 7,353 -0.06 -0.81 7,413 18,000 4,000 4,831,500 33,351,300,000
03/09/2011 7,413 0.96 14.82 6,456 18,000 5,000 4,731,500 32,951,300,000
01/09/2011 6,456 -0.04 -0.68 6,500 18,000 3,800 6,881,500 43,801,300,000
31/08/2011 6,500 -0.05 -0.70 6,546 18,000 3,800 6,781,500 43,361,300,000
30/08/2011 6,546 -0.05 -0.71 6,593 18,000 3,800 6,681,500 42,921,300,000
28/08/2011 6,593 -0.03 -0.48 6,625 18,000 3,800 6,581,500 42,481,300,000
26/08/2011 6,625 -0.06 -0.93 6,687 18,000 4,000 6,531,500 42,291,300,000
25/08/2011 6,687 -0.01 -0.21 6,701 18,000 4,000 6,381,500 41,566,300,000
24/08/2011 6,701 -0.01 -0.21 6,715 18,000 4,000 6,331,500 41,291,300,000
23/08/2011 6,715 -0.03 -0.49 6,748 18,000 4,000 6,281,500 41,016,300,000
19/08/2011 6,748 -0.02 -0.22 6,763 18,000 4,100 6,231,500 40,816,300,000
18/08/2011 6,763 -0.02 -0.24 6,779 18,000 4,100 6,181,500 40,541,300,000
17/08/2011 6,779 -0.03 -0.50 6,813 18,000 4,100 6,131,500 40,266,300,000
16/08/2011 6,813 -0.05 -0.74 6,864 18,000 4,100 6,031,500 39,856,300,000
15/08/2011 6,864 -0.05 -0.78 6,918 18,000 4,100 5,881,500 39,171,300,000
13/08/2011 6,918 0.02 0.28 6,899 18,000 4,500 5,731,500 38,486,300,000
12/08/2011 6,899 -0.05 -0.76 6,952 18,000 4,500 5,781,500 38,756,300,000
11/08/2011 6,952 0.02 0.27 6,933 18,000 4,600 5,651,500 38,101,300,000
10/08/2011 6,933 -0.03 -0.46 6,965 18,000 4,600 5,671,500 38,211,300,000
09/08/2011 6,965 -0.02 -0.29 6,985 18,000 4,600 5,601,500 37,801,300,000
08/08/2011 6,985 -0.02 -0.30 7,006 18,000 4,600 5,581,500 37,691,300,000
07/08/2011 7,006 -0.01 -0.20 7,020 18,000 4,600 5,571,500 37,636,300,000
05/08/2011 7,020 -0.02 -0.23 7,036 18,000 4,600 5,521,500 37,336,300,000
04/08/2011 7,036 -0.02 -0.23 7,052 18,000 4,600 5,471,500 37,041,300,000
03/08/2011 7,052 -0.02 -0.33 7,075 18,000 4,600 5,421,500 36,746,300,000
02/08/2011 7,075 -0.04 -0.56 7,115 18,000 4,600 5,321,500 36,196,300,000
31/07/2011 7,115 -0.06 -0.79 7,172 18,000 4,600 5,171,500 35,346,300,000
30/07/2011 7,172 -0.02 -0.25 7,190 18,000 4,600 5,071,500 34,816,300,000
29/07/2011 7,190 -0.02 -0.28 7,210 18,000 4,600 5,021,500 34,516,300,000
28/07/2011 7,210 -0.09 -1.23 7,300 18,000 4,600 4,971,500 34,216,300,000
27/07/2011 7,300 0.01 0.15 7,289 18,000 4,600 5,081,500 35,022,300,000
26/07/2011 7,289 -0.03 -0.44 7,321 18,000 4,600 5,037,500 34,754,100,000
25/07/2011 7,321 -0.02 -0.29 7,342 18,000 4,600 5,031,500 34,722,300,000
24/07/2011 7,342 -0.07 -0.92 7,410 18,000 4,600 4,981,500 34,422,300,000
21/07/2011 7,410 -0.05 -0.62 7,456 18,000 4,700 4,881,500 33,892,300,000
20/07/2011 7,456 -0.05 -0.61 7,502 18,000 5,000 4,831,500 33,657,300,000
19/07/2011 7,502 -0.04 -0.58 7,546 18,000 5,000 4,681,500 32,752,300,000
18/07/2011 7,546 -0.05 -0.62 7,593 18,000 5,000 4,631,500 32,502,300,000
11/07/2011 7,593 -0.04 -0.50 7,631 18,000 5,000 4,581,500 32,252,300,000
09/07/2011 7,631 -0.04 -0.56 7,674 18,000 5,000 4,561,500 32,142,300,000
08/07/2011 7,674 -0.04 -0.56 7,717 18,000 5,000 4,481,500 31,710,300,000
02/07/2011 7,717 -0.04 -0.57 7,761 18,000 5,000 4,421,500 31,386,300,000
29/06/2011 7,761 -0.05 -0.58 7,806 18,000 5,000 4,321,500 30,836,300,000
27/06/2011 7,806 -0.05 -0.60 7,853 18,000 5,000 4,221,500 30,286,300,000
15/06/2011 7,853 0.11 1.46 7,740 18,000 5,000 4,121,500 29,736,300,000
14/06/2011 7,740 -0.05 -0.69 7,794 18,000 5,000 4,281,500 30,641,300,000
08/06/2011 7,794 -0.06 -0.71 7,850 18,000 5,000 4,201,500 30,241,300,000
03/06/2011 7,850 -0.06 -0.73 7,908 18,000 5,000 4,101,500 29,741,300,000
02/06/2011 7,908 0.05 0.57 7,863 18,000 6,000 4,001,500 29,241,300,000
01/06/2011 7,863 -0.06 -0.72 7,920 18,000 5,000 4,007,500 29,281,800,000
31/05/2011 7,920 0.02 0.28 7,898 18,000 6,000 4,004,500 29,266,800,000
27/05/2011 7,898 -0.04 -0.47 7,935 18,000 6,000 4,044,500 29,560,800,000
26/05/2011 7,935 -0.04 -0.49 7,974 18,000 6,000 3,934,500 28,900,800,000
25/05/2011 7,974 -0.04 -0.50 8,014 18,000 6,000 3,824,500 28,240,800,000
24/05/2011 8,014 -0.04 -0.52 8,056 18,000 6,000 3,714,500 27,580,800,000
21/05/2011 8,056 0.04 0.52 8,014 18,000 6,200 3,614,500 26,980,800,000
20/05/2011 8,014 -0.08 -1.01 8,096 18,000 6,000 3,644,500 27,160,800,000
18/05/2011 8,096 -1.29 -13.72 9,383 18,000 6,200 3,584,500 26,794,800,000
17/05/2011 9,383 -0.08 -0.83 9,462 18,000 6,200 4,264,500 34,469,800,000
13/05/2011 9,462 -0.04 -0.44 9,504 18,000 6,200 4,214,500 34,102,800,000
12/05/2011 9,504 0.05 0.52 9,455 18,000 6,200 4,114,500 33,482,800,000
11/05/2011 9,455 0.00 0.02 9,453 18,000 6,200 5,214,500 41,662,800,000
10/05/2011 9,453 -0.07 -0.75 9,524 18,000 6,200 4,724,500 38,132,800,000
09/05/2011 9,524 -0.04 -0.46 9,568 18,000 6,200 4,124,500 33,962,800,000
07/05/2011 9,568 -0.09 -0.92 9,657 18,000 6,200 4,024,500 33,342,800,000
06/05/2011 9,657 0.29 3.04 9,372 18,000 6,300 3,874,500 32,412,800,000
05/05/2011 9,372 -0.10 -1.03 9,470 18,000 5,000 4,514,500 36,708,800,000
04/05/2011 9,470 -0.04 -0.38 9,506 18,000 5,000 4,214,500 34,678,800,000
29/04/2011 9,506 -0.16 -1.61 9,662 18,000 5,000 4,114,500 34,018,800,000
28/04/2011 9,662 -0.10 -0.97 9,757 18,000 5,000 4,764,500 40,655,800,000
27/04/2011 9,757 -0.07 -0.67 9,823 18,000 5,000 4,624,500 39,739,800,000
26/04/2011 9,823 -0.04 -0.38 9,860 18,000 5,000 4,424,500 38,409,800,000
22/04/2011 9,860 -0.05 -0.53 9,913 18,000 5,000 4,324,500 37,769,800,000
21/04/2011 9,913 -0.04 -0.35 9,948 18,000 6,300 4,224,500 37,269,800,000
20/04/2011 9,948 -0.08 -0.76 10,024 18,000 6,300 4,054,500 36,070,800,000
19/04/2011 10,024 -0.04 -0.42 10,066 18,000 6,300 3,934,500 35,290,800,000
18/04/2011 10,066 -0.04 -0.41 10,107 18,000 6,400 3,834,500 34,660,800,000
15/04/2011 10,107 -0.08 -0.82 10,191 18,000 6,400 3,804,500 34,465,800,000
09/04/2011 10,191 -0.04 -0.36 10,228 18,000 6,400 3,604,500 33,165,800,000
08/04/2011 10,228 -0.05 -0.45 10,274 18,000 6,400 3,594,500 33,095,800,000
06/04/2011 10,274 -0.08 -0.77 10,354 18,000 6,500 3,494,500 32,455,800,000
05/04/2011 10,354 -0.04 -0.39 10,395 18,000 7,000 3,384,500 31,730,800,000
04/04/2011 10,395 -0.08 -0.76 10,475 18,000 7,000 3,284,500 31,030,800,000
31/03/2011 10,475 -0.04 -0.42 10,519 18,000 7,000 3,174,500 30,255,800,000
30/03/2011 10,519 -0.05 -0.44 10,565 18,000 7,000 3,074,500 29,555,800,000
28/03/2011 10,565 -0.03 -0.32 10,599 18,000 7,000 2,974,500 28,855,800,000
25/03/2011 10,599 -0.05 -0.51 10,653 18,000 7,000 2,964,500 28,775,800,000
18/03/2011 10,653 0.40 3.93 10,250 18,000 7,000 2,934,500 28,685,800,000
17/03/2011 10,250 0.01 0.08 10,242 18,000 7,000 4,234,500 38,985,800,000
15/03/2011 10,242 -0.05 -0.50 10,293 18,000 7,000 4,464,500 41,080,800,000
14/03/2011 10,293 -0.03 -0.26 10,320 18,000 7,000 4,344,500 40,120,800,000
13/03/2011 10,320 -0.02 -0.20 10,341 18,000 7,000 4,244,500 39,320,800,000
11/03/2011 10,341 -0.06 -0.53 10,396 18,000 7,000 4,224,500 39,150,800,000
10/03/2011 10,396 -0.03 -0.28 10,425 18,000 7,000 4,024,500 37,550,800,000
08/03/2011 10,401 -0.03 -0.28 10,430 18,000 7,000 4,004,500 37,190,800,000
05/03/2011 10,430 0.13 1.23 10,303 18,000 7,000 3,904,500 36,390,800,000
03/03/2011 10,303 -0.02 -0.20 10,324 18,000 7,000 4,764,500 45,041,800,000
01/03/2011 10,324 -0.12 -1.15 10,444 18,000 7,000 4,734,500 44,807,800,000
25/02/2011 10,444 -0.06 -0.56 10,503 18,000 8,000 4,334,500 42,007,800,000
24/02/2011 10,503 -0.04 -0.36 10,541 18,000 8,000 4,114,500 40,227,800,000
23/02/2011 10,541 -0.02 -0.23 10,565 18,000 8,000 3,994,500 39,247,800,000
22/02/2011 10,565 -0.02 -0.23 10,589 18,000 8,000 3,894,500 38,447,800,000
21/02/2011 10,589 -0.08 -0.72 10,666 18,000 8,000 3,794,500 37,647,800,000
18/02/2011 10,666 -0.05 -0.50 10,720 18,000 8,000 3,494,500 35,247,800,000
17/02/2011 10,720 -0.03 -0.26 10,748 18,000 8,000 3,294,500 33,647,800,000
16/02/2011 10,748 -0.03 -0.26 10,776 18,000 8,000 3,194,500 32,847,800,000
15/02/2011 10,776 -0.06 -0.54 10,835 18,000 8,000 3,094,500 32,047,800,000
22/01/2011 10,835 -0.03 -0.28 10,865 18,000 8,000 2,894,500 30,447,800,000
10/01/2011 10,865 -0.03 -0.28 10,896 18,000 8,000 2,864,500 30,207,800,000
03/01/2011 10,896 0.10 0.95 10,793 18,000 8,500 2,834,500 29,967,800,000
02/01/2011 10,793 -0.04 -0.39 10,835 18,000 6,800 2,924,500 30,651,800,000
31/12/2010 10,835 -0.04 -0.35 10,873 18,000 8,000 2,894,500 30,447,800,000
28/12/2010 10,873 -0.03 -0.23 10,898 18,000 8,000 4,104,500 44,317,800,000
25/12/2010 10,898 -0.03 -0.24 10,924 18,000 8,000 4,054,500 43,917,800,000
24/12/2010 10,924 -0.03 -0.24 10,950 18,000 8,000 4,004,500 43,517,800,000
21/12/2010 10,950 -0.02 -0.21 10,973 18,000 8,000 3,954,500 43,117,800,000
18/12/2010 10,973 -0.03 -0.25 11,000 18,000 8,000 3,951,500 43,092,300,000
14/12/2010 11,000 -0.02 -0.17 11,019 18,000 8,000 3,901,500 42,692,300,000
04/12/2010 11,019 -0.01 -0.13 11,033 18,000 8,000 3,851,500 42,242,300,000
24/11/2010 11,033 0.00 0.02 11,031 18,000 8,000 3,831,500 42,052,300,000
23/11/2010 11,031 -0.05 -0.42 11,077 18,000 7,600 3,981,500 43,697,300,000
22/11/2010 11,077 -0.02 -0.14 11,092 18,000 8,000 3,881,500 42,842,300,000
21/11/2010 11,092 -0.02 -0.14 11,107 18,000 8,000 3,831,500 42,367,300,000
16/11/2010 11,107 0.03 0.26 11,078 18,000 8,000 3,781,500 41,892,300,000
11/11/2010 11,078 0.00 0.01 11,077 18,000 8,000 3,881,500 42,692,300,000
09/11/2010 11,077 0.24 2.25 10,833 18,000 8,000 3,901,500 42,912,300,000
08/11/2010 10,833 -0.02 -0.18 10,853 18,000 8,000 7,101,500 74,937,300,000
12/10/2010 10,853 0.11 1.00 10,746 18,000 8,000 7,001,500 74,137,300,000
09/10/2010 10,746 0.01 0.11 10,734 18,000 8,000 7,261,500 76,440,300,000
08/10/2010 10,734 -0.03 -0.25 10,761 18,000 8,000 7,281,500 76,620,300,000
04/10/2010 10,761 -0.04 -0.32 10,796 18,000 8,000 7,211,500 76,015,300,000
02/10/2010 10,796 -0.02 -0.18 10,816 18,000 8,000 7,151,500 75,520,300,000
29/09/2010 10,816 -0.03 -0.27 10,845 18,000 8,000 7,121,500 75,280,300,000
22/09/2010 10,845 -1.88 -14.77 12,725 18,000 8,000 7,126,500 75,355,300,000
21/09/2010 12,725 0.01 0.07 12,716 18,000 8,000 7,721,500 84,280,300,000
19/09/2010 12,716 -0.02 -0.14 12,734 18,000 8,000 7,716,500 84,205,300,000
13/09/2010 12,734 -0.03 -0.24 12,765 18,000 8,000 7,686,500 83,965,300,000
09/09/2010 12,765 -0.03 -0.22 12,793 18,000 8,000 7,606,500 83,270,300,000
07/09/2010 12,793 -0.02 -0.13 12,810 18,000 8,600 7,476,500 82,000,300,000
30/08/2010 12,810 -0.01 -0.08 12,820 18,000 8,800 7,276,500 80,280,300,000
27/08/2010 12,820 -0.02 -0.12 12,836 18,000 8,800 7,226,500 79,770,300,000
26/08/2010 12,836 -0.02 -0.12 12,852 18,000 8,800 7,196,500 79,506,300,000
25/08/2010 12,852 0.03 0.23 12,823 18,000 9,500 7,166,500 79,242,300,000
23/08/2010 12,823 -0.01 -0.04 12,828 18,000 9,500 9,156,500 99,092,300,000
22/08/2010 12,828 0.01 0.09 12,817 18,000 9,500 9,126,500 98,747,300,000
16/08/2010 12,817 0.01 0.07 12,808 18,000 9,500 9,076,500 97,957,300,000
15/08/2010 12,808 0.00 -0.02 12,811 18,000 9,500 9,071,500 97,882,300,000
11/08/2010 12,811 0.00 0.02 12,808 18,000 9,500 9,091,500 98,152,300,000
09/08/2010 12,808 0.00 -0.01 12,809 18,000 9,500 9,071,500 97,882,300,000
03/08/2010 12,809 -0.01 -0.08 12,819 18,000 9,500 7,171,500 78,902,300,000
02/08/2010 12,819 0.01 0.07 12,810 18,000 9,500 7,071,500 77,882,300,000
30/07/2010 12,810 0.00 -0.02 12,813 18,000 9,500 7,066,500 77,807,300,000
26/07/2010 12,813 0.00 0.02 12,810 18,000 9,500 7,081,500 78,009,800,000
14/07/2010 12,810 -0.01 -0.09 12,822 18,000 9,500 7,066,500 77,807,300,000
06/07/2010 12,822 0.01 0.09 12,810 18,000 9,500 7,096,500 78,278,300,000
30/06/2010 12,810 -0.01 -0.08 12,820 18,000 9,500 7,066,500 77,807,300,000
29/06/2010 12,820 -0.01 -0.07 12,829 18,000 9,500 7,036,500 77,492,300,000
28/06/2010 12,829 0.00 -0.01 12,830 18,000 9,500 7,006,500 77,177,300,000
26/06/2010 12,830 0.02 0.16 12,810 18,000 9,500 6,971,500 76,787,300,000
25/06/2010 12,810 -0.01 -0.07 12,819 18,000 9,500 7,121,500 78,352,300,000
24/06/2010 12,819 -0.01 -0.08 12,829 18,000 9,500 7,091,500 78,037,300,000
22/06/2010 12,829 -0.03 -0.23 12,859 18,000 9,500 7,061,500 77,722,300,000
07/06/2010 12,859 0.01 0.07 12,850 18,000 9,500 6,881,500 75,842,300,000
02/06/2010 12,850 -0.01 -0.08 12,860 18,000 9,500 6,876,500 75,767,300,000
01/06/2010 12,860 -0.01 -0.07 12,869 18,000 9,500 6,826,500 75,242,300,000
31/05/2010 12,869 0.01 0.07 12,860 18,000 9,500 6,806,500 75,030,300,000
28/05/2010 12,860 0.02 0.15 12,841 18,000 9,500 6,801,500 74,955,300,000
27/05/2010 12,841 -0.01 -0.07 12,850 18,000 9,500 6,831,500 75,270,300,000
25/05/2010 12,850 0.02 0.15 12,831 18,000 9,500 6,801,500 74,955,300,000
24/05/2010 12,831 -0.03 -0.23 12,861 18,000 9,500 6,806,500 74,985,300,000
23/05/2010 12,861 0.01 0.08 12,851 18,000 9,500 6,746,500 74,355,300,000
22/05/2010 12,851 0.02 0.16 12,831 18,000 9,500 6,756,500 74,460,300,000
21/05/2010 12,831 -0.03 -0.23 12,861 18,000 9,500 6,786,500 74,775,300,000
19/05/2010 12,852 -0.02 -0.16 12,872 18,000 9,500 6,726,500 74,148,300,000
18/05/2010 12,872 0.01 0.08 12,862 18,000 9,500 6,686,500 73,731,300,000
17/05/2010 12,862 -0.03 -0.24 12,893 18,000 9,500 6,696,500 73,836,300,000
16/05/2010 12,893 -0.01 -0.09 12,904 18,000 9,500 6,626,500 73,104,300,000
15/05/2010 12,904 0.02 0.16 12,883 18,000 9,500 6,616,500 72,999,300,000
14/05/2010 12,883 -0.03 -0.25 12,915 18,000 9,500 6,626,500 73,104,300,000
13/05/2010 12,915 -0.02 -0.16 12,936 18,000 9,500 6,566,500 72,477,300,000
12/05/2010 12,936 0.01 0.08 12,926 18,000 9,500 6,516,500 71,952,300,000
11/05/2010 12,926 -0.01 -0.08 12,936 18,000 9,500 6,526,500 72,059,300,000
10/05/2010 12,936 -0.02 -0.19 12,960 18,000 9,500 6,516,500 71,954,300,000
09/05/2010 12,960 -0.01 -0.08 12,971 18,000 9,500 6,381,500 70,516,300,000
08/05/2010 12,971 -0.02 -0.18 12,994 18,000 9,500 6,281,500 69,466,300,000
07/05/2010 12,994 0.00 -0.02 12,997 18,000 9,500 6,251,500 69,151,300,000
06/05/2010 12,997 0.02 0.18 12,974 18,000 9,500 6,136,500 67,923,300,000
05/05/2010 12,974 -0.01 -0.10 12,987 18,000 9,500 6,146,500 68,028,300,000
04/05/2010 12,987 -0.06 -0.44 13,045 18,000 9,500 6,076,500 67,302,300,000
03/05/2010 13,045 -0.04 -0.28 13,081 18,000 9,500 5,786,500 64,267,300,000
02/05/2010 13,081 0.01 0.09 13,069 18,000 9,500 5,646,500 62,797,300,000
30/04/2010 13,069 0.02 0.18 13,045 18,000 9,500 5,656,500 62,902,300,000
29/04/2010 13,045 0.00 -0.01 13,046 18,000 9,500 5,686,500 63,217,300,000
28/04/2010 13,046 -0.04 -0.29 13,084 18,000 9,500 5,666,500 63,016,300,000
27/04/2010 13,084 -0.05 -0.38 13,134 18,000 9,500 5,526,500 61,548,300,000
26/04/2010 13,134 0.00 -0.02 13,137 18,000 9,500 5,396,500 60,183,300,000
25/04/2010 13,137 -0.01 -0.10 13,150 18,000 9,500 5,271,500 58,848,300,000
24/04/2010 13,150 0.04 0.29 13,112 18,000 9,500 5,261,500 58,743,300,000
23/04/2010 13,112 0.01 0.05 13,106 18,000 9,500 5,301,500 59,163,300,000
22/04/2010 13,106 -0.05 -0.34 13,151 18,000 9,500 5,371,500 60,098,300,000
21/04/2010 13,151 -0.03 -0.24 13,182 18,000 9,500 5,331,500 59,708,300,000
20/04/2010 13,182 0.02 0.13 13,165 18,000 9,500 5,271,500 59,098,300,000
19/04/2010 13,165 -0.01 -0.04 13,170 18,000 9,500 5,276,500 59,148,300,000
18/04/2010 13,170 -0.01 -0.08 13,181 18,000 9,500 5,266,500 59,063,300,000
17/04/2010 13,181 -0.04 -0.27 13,217 18,000 9,500 5,256,500 58,948,300,000
16/04/2010 13,217 -0.04 -0.27 13,253 18,000 9,500 5,216,500 58,521,300,000
15/04/2010 13,253 0.03 0.19 13,228 18,000 9,500 5,156,500 57,881,300,000
14/04/2010 13,228 -0.02 -0.14 13,246 18,000 9,500 5,096,500 57,055,300,000
13/04/2010 13,246 -0.12 -0.91 13,368 18,000 9,500 5,076,500 56,860,300,000
12/04/2010 13,368 0.00 -0.01 13,369 18,000 9,500 4,941,500 55,526,300,000
10/04/2010 13,369 0.03 0.24 13,337 18,000 9,500 4,891,500 55,045,300,000
09/04/2010 13,337 -0.02 -0.16 13,358 18,000 9,500 4,871,500 54,734,300,000
08/04/2010 13,358 -0.01 -0.07 13,368 18,000 9,500 4,851,500 54,544,300,000
07/04/2010 13,368 0.03 0.20 13,341 18,000 9,500 4,836,500 54,371,300,000
06/04/2010 13,341 -0.08 -0.60 13,422 18,000 9,500 4,781,500 53,808,300,000
05/04/2010 13,422 -0.03 -0.25 13,456 18,000 9,500 4,641,500 52,453,300,000
04/04/2010 13,456 0.04 0.30 13,416 18,000 9,500 4,526,500 51,321,300,000
03/04/2010 13,416 0.04 0.30 13,376 18,000 9,500 4,456,500 50,654,300,000
02/04/2010 13,376 0.00 -0.03 13,380 18,000 9,500 4,516,500 51,229,300,000
01/04/2010 13,380 -0.10 -0.73 13,479 18,000 9,500 4,506,500 51,142,300,000
31/03/2010 13,479 -0.07 -0.49 13,545 18,000 9,500 4,336,500 49,482,300,000
30/03/2010 13,545 0.00 -0.01 13,547 18,000 9,500 4,246,500 48,624,300,000
29/03/2010 13,547 -0.01 -0.10 13,560 18,000 9,500 4,206,500 48,247,300,000
28/03/2010 13,560 0.02 0.12 13,544 18,000 9,500 4,191,500 48,074,300,000
27/03/2010 13,544 0.07 0.50 13,476 18,000 9,500 4,211,500 48,291,300,000
26/03/2010 13,476 0.06 0.43 13,418 18,000 9,500 4,271,500 48,862,300,000
25/03/2010 13,418 -0.02 -0.12 13,434 18,000 9,500 4,291,500 49,066,300,000
24/03/2010 13,434 -0.03 -0.20 13,461 18,000 9,500 4,176,500 47,952,300,000
23/03/2010 13,461 -0.08 -0.62 13,545 18,000 9,500 4,156,500 47,773,300,000
22/03/2010 13,545 0.01 0.09 13,533 18,000 9,500 4,106,500 47,283,300,000
21/03/2010 13,533 0.03 0.20 13,506 18,000 9,500 4,011,500 46,318,300,000
20/03/2010 13,506 -0.04 -0.30 13,547 18,000 9,500 3,946,500 45,673,300,000
19/03/2010 13,547 -0.02 -0.15 13,568 18,000 9,500 3,926,500 45,473,300,000
16/03/2010 13,479 -0.09 -0.66 13,568 18,000 9,500 3,916,500 45,298,300,000
15/03/2010 13,568 0.00 0.03 13,564 18,000 9,500 3,851,500 44,598,300,000
14/03/2010 13,564 0.03 0.24 13,532 18,000 8,700 3,821,500 44,235,300,000
13/03/2010 13,532 0.05 0.38 13,481 18,000 8,700 3,836,500 44,358,300,000
12/03/2010 13,481 0.12 0.89 13,362 18,000 8,700 3,841,500 44,330,300,000
11/03/2010 13,362 -0.05 -0.40 13,415 18,000 8,700 3,896,500 44,853,300,000
10/03/2010 13,415 -0.04 -0.26 13,450 18,000 9,500 3,856,500 44,420,300,000
09/03/2010 13,450 0.01 0.09 13,438 18,000 9,500 3,831,500 44,146,300,000
08/03/2010 13,438 0.06 0.45 13,378 18,000 9,500 3,786,500 43,664,300,000
07/03/2010 13,378 -0.06 -0.43 13,436 18,000 9,500 3,851,500 44,236,300,000
06/03/2010 13,436 0.04 0.30 13,396 18,000 9,500 3,806,500 43,763,300,000
04/03/2010 13,345 -0.04 -0.27 13,381 18,000 9,500 3,731,500 42,919,300,000
03/03/2010 13,381 0.10 0.75 13,282 18,000 9,500 3,726,500 42,837,300,000
02/03/2010 13,282 -0.01 -0.10 13,295 18,000 9,500 3,786,500 43,364,300,000
01/03/2010 13,295 -0.06 -0.48 13,359 18,000 9,500 3,841,500 43,866,300,000
28/02/2010 13,359 -0.03 -0.20 13,386 18,000 9,500 3,686,500 42,348,300,000
27/02/2010 13,386 0.04 0.29 13,347 18,000 9,500 3,676,500 42,252,300,000
26/02/2010 13,347 -0.04 -0.29 13,386 18,000 9,500 3,681,500 42,273,300,000
25/02/2010 13,386 0.01 0.08 13,375 18,000 9,500 3,674,500 42,276,300,000
24/02/2010 13,375 -0.06 -0.45 13,436 18,000 9,500 3,679,500 42,297,300,000
23/02/2010 13,436 -0.04 -0.27 13,472 18,000 9,500 3,621,500 41,645,300,000
22/02/2010 13,472 -0.08 -0.60 13,554 18,000 9,500 3,571,500 41,113,300,000
21/02/2010 13,554 -0.03 -0.24 13,587 18,000 9,500 3,216,500 37,693,300,000
20/02/2010 13,587 -0.03 -0.24 13,620 18,000 9,500 3,116,500 36,743,300,000
19/02/2010 13,620 -0.03 -0.25 13,654 18,000 9,500 3,066,500 36,268,300,000
16/02/2010 13,654 0.03 0.24 13,621 18,000 9,500 2,966,500 35,318,300,000
12/02/2010 13,621 0.01 0.08 13,610 18,000 9,500 2,976,500 35,414,300,000
11/02/2010 13,610 0.03 0.25 13,576 18,000 9,500 2,971,500 35,339,300,000
10/02/2010 13,576 0.00 0.01 13,574 18,000 9,500 2,961,500 35,244,300,000
09/02/2010 13,574 -0.02 -0.17 13,597 18,000 9,500 2,906,500 34,638,300,000
08/02/2010 13,597 0.09 0.68 13,505 18,000 9,500 2,851,500 34,088,300,000
07/02/2010 13,505 0.03 0.19 13,479 18,000 9,500 2,861,500 34,132,300,000
06/02/2010 13,479 -0.02 -0.16 13,501 18,000 9,500 2,851,500 33,982,300,000
05/02/2010 13,501 0.03 0.24 13,469 18,000 9,500 2,796,500 33,432,300,000
04/02/2010 13,469 0.11 0.82 13,360 18,000 9,500 2,836,500 33,828,300,000
03/02/2010 13,360 0.08 0.62 13,278 18,000 9,500 2,851,500 33,891,300,000
02/02/2010 13,278 0.10 0.73 13,182 18,000 9,500 2,836,500 33,721,300,000
01/02/2010 13,182 -0.07 -0.51 13,250 18,000 9,500 2,886,500 34,142,300,000
31/01/2010 13,250 -0.08 -0.63 13,334 18,000 9,500 2,786,500 33,137,300,000
30/01/2010 13,334 0.09 0.69 13,242 18,000 9,000 2,671,500 32,004,300,000
29/01/2010 13,242 -0.04 -0.32 13,284 18,000 8,900 2,706,500 32,299,300,000
28/01/2010 13,284 0.04 0.28 13,247 18,000 9,000 2,656,500 31,778,300,000
27/01/2010 13,247 -0.03 -0.21 13,275 18,000 9,000 2,606,500 31,232,300,000
26/01/2010 13,275 -0.02 -0.17 13,297 18,000 9,500 2,571,500 30,827,300,000
25/01/2010 13,297 -0.11 -0.80 13,404 18,000 9,500 2,466,500 29,794,300,000
24/01/2010 13,404 0.08 0.61 13,323 18,000 9,500 2,381,500 28,957,300,000
23/01/2010 13,323 -0.05 -0.36 13,371 18,000 9,500 2,391,500 28,996,300,000
22/01/2010 13,371 -0.03 -0.20 13,398 18,000 9,500 2,291,500 27,979,300,000
21/01/2010 13,398 -0.13 -0.96 13,528 18,000 9,500 2,176,500 26,849,300,000
20/01/2010 13,528 0.06 0.45 13,467 18,000 9,500 1,961,500 24,780,300,000
19/01/2010 13,467 0.04 0.26 13,432 18,000 9,500 1,891,500 24,137,300,000
18/01/2010 13,432 -0.08 -0.58 13,510 18,000 10,100 1,896,500 24,176,300,000
17/01/2010 13,510 -0.01 -0.10 13,524 18,000 10,100 1,851,500 23,660,300,000
16/01/2010 13,524 0.03 0.25 13,490 18,000 10,100 1,826,500 23,365,300,000
15/01/2010 13,490 0.11 0.84 13,377 18,000 10,100 1,886,500 24,030,300,000
14/01/2010 13,377 0.09 0.65 13,290 18,000 10,100 1,936,500 24,540,300,000
13/01/2010 13,290 0.03 0.19 13,265 18,000 10,100 1,971,500 24,906,300,000
12/01/2010 13,265 0.02 0.14 13,247 18,000 10,100 1,921,500 24,305,300,000
11/01/2010 13,247 -0.15 -1.13 13,398 18,000 10,100 1,901,500 24,045,300,000
09/01/2010 13,308 -0.03 -0.25 13,342 18,000 10,100 1,831,500 23,245,300,000
08/01/2010 13,342 -0.01 -0.08 13,353 18,000 10,100 1,776,500 22,580,300,000
07/01/2010 13,353 0.02 0.14 13,334 18,000 10,100 1,721,500 21,950,300,000
06/01/2010 13,334 -0.03 -0.20 13,361 18,000 10,100 1,701,500 21,690,300,000
05/01/2010 13,361 0.05 0.36 13,313 18,000 10,100 1,671,500 21,319,300,000
04/01/2010 13,313 0.01 0.08 13,302 18,000 10,100 1,681,500 21,430,300,000
03/01/2010 13,302 0.00 -0.02 13,305 18,000 10,100 1,626,500 20,765,300,000
02/01/2010 13,305 0.03 0.23 13,274 18,000 10,100 1,526,500 19,666,300,000
01/01/2010 13,274 0.00 -0.02 13,277 18,000 10,100 1,506,500 19,405,300,000
31/12/2009 13,277 0.21 1.57 13,072 18,000 10,100 1,496,500 19,296,300,000
30/12/2009 13,072 0.04 0.29 13,034 18,000 10,100 1,516,500 19,476,300,000
29/12/2009 13,034 -0.11 -0.84 13,144 18,000 10,100 1,511,500 19,406,300,000
28/12/2009 13,144 -0.25 -1.87 13,394 18,000 10,100 1,491,500 19,185,300,000
26/12/2009 13,394 0.00 -0.02 13,397 18,000 10,100 1,351,500 17,639,300,000
23/12/2009 13,391 -0.22 -1.64 13,614 18,000 10,100 1,261,500 16,648,300,000
22/12/2009 13,614 -0.08 -0.55 13,689 18,000 10,100 1,181,500 15,752,300,000
21/12/2009 13,689 0.28 2.08 13,410 18,000 10,100 1,161,500 15,522,300,000
20/12/2009 13,410 0.08 0.57 13,334 18,000 10,100 1,206,500 16,011,300,000
18/12/2009 13,334 -0.04 -0.32 13,377 18,000 10,100 1,207,500 16,022,300,000
17/12/2009 13,377 0.09 0.67 13,288 18,000 10,100 1,187,500 15,792,300,000
16/12/2009 13,288 -0.06 -0.43 13,345 18,000 10,100 1,197,500 15,897,300,000
15/12/2009 13,345 -0.29 -2.16 13,639 18,000 10,100 1,177,500 15,667,300,000
14/12/2009 13,639 0.09 0.64 13,552 18,000 10,100 1,142,500 15,294,300,000
13/12/2009 13,552 0.05 0.33 13,507 18,000 10,100 1,161,500 15,504,300,000
12/12/2009 13,507 0.10 0.72 13,410 18,000 10,100 1,191,500 15,870,300,000
10/12/2009 13,410 0.06 0.45 13,350 18,000 10,100 1,201,500 15,975,300,000
09/12/2009 13,350 -0.19 -1.40 13,540 18,000 10,100 1,211,500 16,090,300,000
08/12/2009 13,540 -0.36 -2.62 13,904 18,000 10,100 1,191,500 15,880,300,000
07/12/2009 13,904 0.11 0.80 13,793 18,000 10,100 1,141,500 15,313,300,000
05/12/2009 13,793 0.03 0.21 13,764 18,000 10,100 1,131,500 15,178,300,000
04/12/2009 13,764 0.06 0.45 13,703 18,000 10,100 1,141,500 15,308,300,000
28/11/2009 13,700 -0.08 -0.57 13,779 18,000 10,100 1,151,500 15,427,300,000
27/11/2009 13,779 -0.08 -0.61 13,863 18,000 10,100 1,141,500 15,312,300,000
26/11/2009 13,863 0.08 0.61 13,779 18,000 10,100 1,131,500 15,197,300,000
25/11/2009 13,779 -0.08 -0.61 13,863 18,000 10,100 1,141,500 15,312,300,000
24/11/2009 13,863 0.05 0.33 13,818 18,000 10,100 1,131,500 15,197,300,000
23/11/2009 13,818 -0.09 -0.62 13,904 18,000 10,100 1,141,500 15,323,300,000
21/11/2009 13,904 0.13 0.95 13,773 18,000 10,100 1,131,500 15,208,300,000
19/11/2009 13,673 -0.06 -0.44 13,734 18,000 10,000 1,161,500 15,556,300,000
18/11/2009 13,734 -0.09 -0.62 13,819 18,000 10,000 1,141,500 15,312,300,000
17/11/2009 13,819 0.13 0.92 13,693 18,000 10,000 1,121,500 15,060,300,000
16/11/2009 13,693 0.07 0.49 13,626 18,000 10,000 1,161,500 15,540,300,000
15/11/2009 13,626 0.03 0.19 13,600 18,000 10,000 1,181,500 15,793,300,000
14/11/2009 13,600 -0.12 -0.85 13,716 18,000 10,000 1,191,500 15,921,300,000
13/11/2009 13,716 -0.08 -0.59 13,797 18,000 10,100 1,181,500 15,821,300,000
11/11/2009 13,797 -0.13 -0.95 13,930 18,000 10,100 1,071,500 14,445,300,000
10/11/2009 13,930 -0.06 -0.39 13,985 18,000 10,100 1,031,500 13,965,300,000
09/11/2009 13,985 -0.09 -0.64 14,075 18,000 10,100 1,061,500 14,340,300,000
08/11/2009 14,075 0.10 0.73 13,973 18,000 10,100 1,041,500 14,082,300,000
06/11/2009 13,973 -0.08 -0.56 14,052 18,000 10,100 1,071,500 14,467,300,000
05/11/2009 14,052 -0.07 -0.46 14,117 18,000 10,100 971,500 13,267,300,000
03/11/2009 14,138 0.05 0.33 14,092 18,000 10,100 961,500 13,147,300,000
02/11/2009 14,092 -0.05 -0.33 14,138 18,000 10,100 971,500 13,277,300,000
01/11/2009 14,138 -0.01 -0.06 14,146 18,000 10,100 951,500 13,017,300,000
31/10/2009 14,146 -0.03 -0.20 14,175 18,000 10,100 971,500 13,283,300,000
30/10/2009 14,175 -0.05 -0.36 14,226 18,000 10,100 881,500 12,165,300,000
29/10/2009 14,226 0.10 0.69 14,128 18,000 10,100 871,500 12,035,300,000
26/10/2009 14,128 -0.11 -0.78 14,239 18,000 10,100 891,500 12,295,300,000
25/10/2009 14,239 0.07 0.48 14,171 18,000 10,100 811,500 11,274,300,000
24/10/2009 14,171 0.02 0.11 14,156 18,000 10,100 821,500 11,400,300,000
23/10/2009 14,156 -0.10 -0.71 14,257 18,000 10,100 831,500 11,538,300,000
21/10/2009 14,257 -0.04 -0.30 14,300 18,000 10,100 811,500 11,278,300,000
20/10/2009 14,300 -0.12 -0.83 14,419 18,000 10,100 801,500 11,145,300,000
18/10/2009 14,419 0.10 0.71 14,317 18,000 10,100 811,500 11,317,300,000
16/10/2009 14,317 0.05 0.38 14,263 18,000 10,100 831,500 11,582,300,000
14/10/2009 14,263 -0.05 -0.38 14,317 18,000 10,100 841,500 11,712,300,000
13/10/2009 14,317 -0.04 -0.26 14,355 18,000 10,100 831,500 11,582,300,000
11/10/2009 14,355 0.09 0.65 14,263 18,000 10,100 821,500 11,447,300,000
09/10/2009 14,263 -0.04 -0.29 14,304 18,000 10,100 841,500 11,712,300,000
08/10/2009 14,304 -0.04 -0.24 14,339 18,000 10,100 861,500 12,002,300,000
07/10/2009 14,339 0.04 0.27 14,300 18,000 10,100 851,500 11,867,300,000
06/10/2009 14,300 -0.14 -0.98 14,442 18,000 10,100 841,500 11,715,300,000
05/10/2009 14,442 -0.06 -0.43 14,505 18,000 10,100 921,500 12,995,300,000
03/10/2009 14,505 -0.25 -1.72 14,759 18,000 10,100 881,500 12,430,300,000
02/10/2009 14,759 -0.13 -0.88 14,890 18,000 10,100 961,500 13,723,300,000
01/10/2009 14,890 0.07 0.47 14,821 18,000 10,100 971,500 13,946,300,000
30/09/2009 14,821 0.01 0.05 14,814 18,000 10,100 951,500 13,621,300,000
29/09/2009 14,814 0.04 0.24 14,779 18,000 10,100 881,500 12,511,300,000
28/09/2009 14,779 -0.21 -1.43 14,993 18,000 10,100 871,500 12,336,300,000
27/09/2009 14,993 0.07 0.44 14,928 18,000 10,100 961,500 13,816,300,000
26/09/2009 14,928 0.07 0.44 14,863 18,000 10,100 1,001,500 14,374,300,000
25/09/2009 14,863 -0.10 -0.66 14,961 18,000 10,100 971,500 13,886,300,000
24/09/2009 14,961 0.09 0.63 14,867 18,000 10,100 951,500 13,616,300,000
22/09/2009 14,867 0.43 2.94 14,442 18,000 10,100 941,500 13,441,300,000
21/09/2009 14,442 0.04 0.29 14,400 16,000 10,100 841,000 11,764,300,000
20/09/2009 14,400 -0.10 -0.72 14,504 16,000 10,100 791,000 11,018,300,000
18/09/2009 14,504 0.04 0.26 14,467 16,000 10,100 841,000 11,790,300,000
17/09/2009 14,467 -0.02 -0.10 14,482 16,000 10,100 831,000 11,636,300,000
16/09/2009 14,482 -0.15 -1.05 14,635 16,900 10,100 766,000 10,661,800,000
15/09/2009 14,635 0.02 0.14 14,614 18,000 10,100 771,000 10,751,800,000
14/09/2009 14,614 -0.15 -1.02 14,764 18,000 10,100 761,000 10,600,800,000
13/09/2009 14,764 -0.07 -0.47 14,834 18,000 10,100 811,000 11,386,800,000
12/09/2009 14,834 0.01 0.04 14,828 18,000 10,100 901,000 12,747,800,000
11/09/2009 14,828 0.05 0.32 14,781 18,000 10,100 881,000 12,431,800,000
10/09/2009 14,781 0.12 0.84 14,658 18,000 10,100 876,000 12,371,300,000
09/09/2009 14,658 0.09 0.64 14,565 16,000 10,100 871,000 12,281,300,000
08/09/2009 14,565 0.37 2.57 14,200 16,000 10,100 841,000 11,820,300,000
07/09/2009 14,200 -0.06 -0.41 14,259 16,000 10,100 751,000 10,419,300,000
06/09/2009 14,259 -0.05 -0.36 14,311 16,000 10,100 721,000 9,989,300,000
05/09/2009 14,311 -0.47 -3.21 14,785 16,000 10,100 741,000 10,284,300,000
04/09/2009 14,785 0.05 0.33 14,736 16,500 10,100 911,000 12,984,300,000
03/09/2009 14,736 0.17 1.15 14,568 16,500 10,100 882,300 12,533,800,000
02/09/2009 14,568 -0.04 -0.27 14,607 16,500 10,100 832,300 11,735,800,000
01/09/2009 14,607 -0.03 -0.21 14,638 16,500 10,100 842,300 11,900,300,000
30/08/2009 14,653 -0.15 -1.04 14,807 18,000 10,100 797,300 11,207,300,000
29/08/2009 14,807 -0.07 -0.47 14,877 18,000 10,100 917,300 13,032,300,000
28/08/2009 14,877 -0.02 -0.13 14,896 18,000 10,100 937,300 13,362,300,000
27/08/2009 14,896 -0.02 -0.15 14,919 18,000 10,100 1,087,300 15,755,800,000
26/08/2009 14,919 0.20 1.32 14,724 18,000 10,100 1,047,300 15,059,800,000
25/08/2009 14,724 0.16 1.07 14,568 16,500 10,100 1,092,300 15,693,800,000
24/08/2009 14,568 0.20 1.38 14,370 16,500 10,100 1,022,300 14,498,800,000
23/08/2009 14,370 -0.02 -0.13 14,389 16,500 10,100 1,006,000 14,212,300,000
22/08/2009 14,389 -0.02 -0.17 14,413 16,500 10,100 1,106,000 15,607,300,000
21/08/2009 14,413 0.40 2.83 14,017 16,500 10,100 1,146,000 16,184,300,000
20/08/2009 14,017 0.41 3.00 13,609 16,000 10,100 926,000 12,787,300,000
19/08/2009 13,609 0.06 0.44 13,550 15,400 10,100 921,000 12,216,300,000
18/08/2009 13,550 0.09 0.64 13,464 15,400 10,100 1,021,000 13,506,300,000
17/08/2009 13,464 0.24 1.81 13,224 15,400 10,100 921,000 12,056,300,000
15/08/2009 13,110 0.38 3.02 12,726 15,000 10,100 1,011,000 12,958,300,000
14/08/2009 12,726 0.43 3.52 12,293 15,000 10,100 901,000 10,958,300,000
13/08/2009 12,293 0.77 6.66 11,525 15,000 10,100 791,000 9,408,300,000
11/08/2009 11,292 0.14 1.27 11,150 13,800 10,100 631,000 7,026,300,000
10/08/2009 11,150 0.24 2.17 10,913 13,000 10,100 721,000 8,022,300,000
09/08/2009 10,913 0.17 1.54 10,747 12,000 10,100 691,000 7,618,300,000
08/08/2009 10,747 -0.03 -0.27 10,776 11,900 10,000 511,000 5,478,300,000
07/08/2009 10,776 0.13 1.18 10,650 11,900 10,000 581,000 6,248,300,000
06/08/2009 10,650 0.01 0.09 10,640 11,000 10,000 601,000 6,413,300,000
05/08/2009 10,640 0.05 0.49 10,588 11,000 10,000 631,000 6,727,300,000
04/08/2009 10,588 0.02 0.20 10,567 11,000 10,000 501,000 5,301,300,000
03/08/2009 10,567 0.02 0.19 10,547 11,000 10,000 511,000 5,403,300,000
02/08/2009 10,547 0.15 1.41 10,400 11,000 10,100 471,000 4,975,300,000
01/08/2009 10,400 0.05 0.43 10,355 10,800 10,000 321,000 3,305,300,000
30/07/2009 10,355 0.04 0.37 10,317 10,800 10,000 291,000 2,987,300,000
29/07/2009 10,317 0.06 0.56 10,260 10,600 10,000 306,000 3,137,300,000
27/07/2009 10,260 0.09 0.84 10,175 10,500 10,000 286,000 2,925,300,000
26/07/2009 10,175 0.01 0.13 10,162 10,500 9,500 521,000 5,312,800,000
25/07/2009 10,162 0.03 0.29 10,133 10,500 9,500 531,000 5,412,800,000
24/07/2009 10,133 0.04 0.41 10,092 10,500 9,500 431,000 4,362,800,000
23/07/2009 10,092 0.05 0.47 10,045 10,500 9,500 486,000 4,906,800,000
22/07/2009 10,045 -0.04 -0.38 10,083 10,500 9,500 436,000 4,388,800,000
21/07/2009 10,083 -0.19 -1.88 10,276 10,500 9,500 446,000 4,493,800,000
20/07/2009 10,276 0.01 0.08 10,268 10,500 10,000 400,500 4,089,250,000
19/07/2009 10,268 0.00 -0.02 10,270 10,500 10,000 420,500 4,282,250,000
18/07/2009 10,270 -0.03 -0.29 10,300 10,500 10,000 430,500 4,385,250,000
17/07/2009 10,300 -0.01 -0.07 10,307 10,500 10,000 350,500 3,585,250,000
16/07/2009 10,307 -0.02 -0.19 10,327 10,500 10,000 320,500 3,277,250,000
15/07/2009 10,327 -0.01 -0.11 10,338 11,000 10,000 330,500 3,390,250,000
13/07/2009 10,387 -0.09 -0.81 10,472 11,000 10,200 340,500 3,524,250,000
12/07/2009 10,472 -0.02 -0.20 10,493 11,000 10,000 430,500 4,501,250,000
11/07/2009 10,493 -0.03 -0.29 10,523 11,000 10,000 360,500 3,770,250,000
10/07/2009 10,523 -0.05 -0.44 10,570 11,000 10,000 340,500 3,564,250,000
09/07/2009 10,570 -0.06 -0.59 10,633 11,000 10,000 310,500 3,253,250,000
08/07/2009 10,633 -0.02 -0.22 10,656 11,000 10,000 230,500 2,445,250,000
07/07/2009 10,656 0.11 1.00 10,550 11,000 10,000 240,500 2,556,250,000
04/07/2009 10,550 0.01 0.09 10,540 11,000 10,200 110,500 1,155,250,000
03/07/2009 10,540 -0.21 -1.95 10,750 11,000 10,200 120,500 1,260,250,000
02/07/2009 10,750 -0.25 -2.27 11,000 11,000 10,500 30,500 330,250,000
01/07/2009 11,000 0.00 ■■ 0.00 0 11,000 11,000 20,000 220,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp