Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Long Hậu - Khu Công nghiệp Long Hậu - Long AnMã CK: HPIP 61 ▼ -0.25 (-0.41%) (cập nhật 17:25 07/05/2010)
Ngừng giao dịch
HPIP » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 07/05/2010 | 61,000 | -0.25 ▼ | -0.41 | 0 | 0 | 0 | 20,000 | 1,220,000,000 |
| 06/05/2010 | 61,250 | -0.25 ▼ | -0.41 | 0 | 0 | 0 | 50,000 | 3,065,000,000 |
| 05/05/2010 | 61,500 | 0.17 ▲ | 0.27 | 0 | 0 | 0 | 60,000 | 3,690,000,000 |
| 04/05/2010 | 61,333 | 0.17 ▲ | 0.27 | 0 | 0 | 0 | 80,000 | 4,910,000,000 |
| 03/05/2010 | 61,167 | 0.17 ▲ | 0.27 | 0 | 0 | 0 | 60,000 | 3,675,000,000 |
| 17/04/2010 | 61,000 | 0.50 ▲ | 0.83 | 0 | 0 | 0 | 50,000 | 3,050,000,000 |
| 13/04/2010 | 60,000 | 1.00 ▲ | 1.69 | 0 | 0 | 0 | 50,000 | 3,000,000,000 |
| 12/04/2010 | 59,000 | -0.50 ▼ | -0.84 | 0 | 0 | 0 | 20,000 | 1,180,000,000 |
| 11/04/2010 | 59,500 | -0.50 ▼ | -0.83 | 0 | 0 | 0 | 70,000 | 4,180,000,000 |
| 09/04/2010 | 60,000 | 0.33 ▲ | 0.56 | 0 | 0 | 0 | 120,000 | 7,200,000,000 |
| 08/04/2010 | 59,667 | 0.33 ▲ | 0.56 | 0 | 0 | 0 | 90,000 | 5,380,000,000 |
| 07/04/2010 | 59,333 | -0.17 ▼ | -0.28 | 0 | 0 | 0 | 60,000 | 3,560,000,000 |
| 06/04/2010 | 59,500 | -0.50 ▼ | -0.83 | 0 | 0 | 0 | 40,000 | 2,380,000,000 |
| 01/04/2010 | 60,000 | 0.67 ▲ | 1.12 | 0 | 0 | 0 | 110,000 | 6,600,000,000 |
| 31/03/2010 | 59,333 | 0.33 ▲ | 0.56 | 0 | 0 | 0 | 80,000 | 4,760,000,000 |
| 30/03/2010 | 59,000 | -0.33 ▼ | -0.56 | 0 | 0 | 0 | 70,000 | 4,160,000,000 |
| 29/03/2010 | 59,333 | -0.38 ▼ | -0.64 | 0 | 0 | 0 | 80,000 | 4,760,000,000 |
| 27/03/2010 | 59,714 | -0.08 ▼ | -0.13 | 0 | 0 | 0 | 150,000 | 8,960,000,000 |
| 26/03/2010 | 59,792 | 0.13 ▲ | 0.21 | 0 | 0 | 0 | 300,000 | 17,950,000,000 |
| 25/03/2010 | 59,667 | 0.33 ▲ | 0.56 | 0 | 0 | 0 | 170,000 | 10,160,000,000 |
| 24/03/2010 | 59,333 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 90,000 | 5,360,000,000 |
| 23/03/2010 | 59,375 | -0.38 ▼ | -0.63 | 0 | 0 | 0 | 110,000 | 6,565,000,000 |
| 22/03/2010 | 59,750 | 0.11 ▲ | 0.18 | 0 | 0 | 0 | 190,000 | 11,385,000,000 |
| 21/03/2010 | 59,643 | 0.20 ▲ | 0.33 | 0 | 0 | 0 | 160,000 | 9,550,000,000 |
| 20/03/2010 | 59,444 | 0.19 ▲ | 0.33 | 0 | 0 | 0 | 185,000 | 11,015,000,000 |
| 19/03/2010 | 59,250 | 0.56 ▲ | 0.96 | 0 | 0 | 0 | 265,000 | 15,750,000,000 |
| 18/03/2010 | 58,688 | 0.69 ▲ | 1.19 | 0 | 0 | 0 | 155,000 | 9,135,000,000 |
| 17/03/2010 | 58,000 | -0.08 ▼ | -0.14 | 0 | 0 | 0 | 85,000 | 4,930,000,000 |
| 16/03/2010 | 58,083 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 140,000 | 8,125,000,000 |
| 15/03/2010 | 58,125 | -0.18 ▼ | -0.30 | 0 | 0 | 0 | 100,000 | 5,805,000,000 |
| 14/03/2010 | 58,300 | 0.07 ▲ | 0.12 | 0 | 0 | 0 | 50,000 | 2,912,000,000 |
| 13/03/2010 | 58,233 | 0.10 ▲ | 0.18 | 0 | 0 | 0 | 80,000 | 4,654,000,000 |
| 12/03/2010 | 58,129 | -0.05 ▼ | -0.09 | 0 | 0 | 0 | 110,000 | 6,389,000,000 |
| 10/03/2010 | 58,133 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 80,000 | 4,648,000,000 |
| 09/03/2010 | 58,125 | 0.36 ▲ | 0.62 | 0 | 0 | 0 | 120,000 | 6,972,000,000 |
| 08/03/2010 | 57,767 | 0.20 ▲ | 0.35 | 0 | 0 | 0 | 100,000 | 5,768,000,000 |
| 07/03/2010 | 57,567 | -0.11 ▼ | -0.19 | 0 | 0 | 0 | 50,000 | 2,869,000,000 |
| 06/03/2010 | 57,675 | -0.14 ▼ | -0.24 | 0 | 0 | 0 | 60,000 | 3,449,000,000 |
| 05/03/2010 | 57,814 | -0.05 ▼ | -0.08 | 0 | 0 | 0 | 140,000 | 8,089,000,000 |
| 04/03/2010 | 57,863 | 0.04 ▲ | 0.07 | 0 | 0 | 0 | 170,000 | 9,835,000,000 |
| 03/03/2010 | 57,825 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 210,000 | 12,156,000,000 |
| 02/03/2010 | 57,863 | 0.59 ▲ | 1.02 | 0 | 0 | 0 | 190,000 | 10,995,000,000 |
| 01/03/2010 | 57,278 | -0.18 ▼ | -0.31 | 0 | 0 | 0 | 270,000 | 15,435,000,000 |
| 28/02/2010 | 57,455 | -38.22 ▼ | -39.95 | 0 | 0 | 0 | 380,000 | 21,865,000,000 |
| 27/02/2010 | 95,677 | 7.53 ▲ | 8.55 | 0 | 0 | 0 | 390,000 | 27,136,000,000 |
| 25/02/2010 | 86,300 | -4.11 ▼ | -4.54 | 0 | 0 | 0 | 440,000 | 29,920,000,000 |
| 24/02/2010 | 90,407 | 34.19 ▲ | 60.83 | 0 | 0 | 0 | 410,000 | 28,270,000,000 |
| 23/02/2010 | 56,214 | 0.71 ▲ | 1.29 | 0 | 0 | 0 | 180,000 | 10,055,000,000 |
| 22/02/2010 | 55,500 | 1.17 ▲ | 2.15 | 0 | 0 | 0 | 190,000 | 10,515,000,000 |
| 21/02/2010 | 54,333 | 0.08 ▲ | 0.15 | 0 | 0 | 0 | 150,000 | 8,150,000,000 |
| 19/02/2010 | 54,250 | 0.25 ▲ | 0.46 | 0 | 0 | 0 | 100,000 | 5,425,000,000 |
| 17/02/2010 | 54,000 | 1.00 ▲ | 1.89 | 0 | 0 | 0 | 50,000 | 2,700,000,000 |
| 15/02/2010 | 53,000 | -0.30 ▼ | -0.56 | 0 | 0 | 0 | 100,000 | 5,300,000,000 |
| 14/02/2010 | 53,300 | -0.23 ▼ | -0.44 | 0 | 0 | 0 | 110,000 | 5,836,000,000 |
| 11/02/2010 | 53,533 | 0.13 ▲ | 0.25 | 0 | 0 | 0 | 120,000 | 6,376,000,000 |
| 08/02/2010 | 53,525 | 1.19 ▲ | 2.28 | 0 | 0 | 0 | 140,000 | 7,486,000,000 |
| 07/02/2010 | 52,333 | 0.93 ▲ | 1.82 | 0 | 0 | 0 | 260,000 | 13,765,000,000 |
| 06/02/2010 | 51,400 | 1.15 ▲ | 2.29 | 0 | 0 | 0 | 150,000 | 7,850,000,000 |
| 05/02/2010 | 50,250 | -0.88 ▼ | -1.71 | 0 | 0 | 0 | 30,000 | 1,515,000,000 |
| 04/02/2010 | 51,125 | -0.08 ▼ | -0.15 | 0 | 0 | 0 | 60,000 | 3,065,000,000 |
| 03/02/2010 | 51,200 | -0.47 ▼ | -0.90 | 0 | 0 | 0 | 190,000 | 9,720,000,000 |
| 02/02/2010 | 51,667 | 0.24 ▲ | 0.47 | 0 | 0 | 0 | 70,000 | 3,610,000,000 |
| 01/02/2010 | 51,425 | 0.05 ▲ | 0.09 | 0 | 0 | 0 | 90,000 | 4,629,000,000 |
| 31/01/2010 | 51,380 | 0.03 ▲ | 0.06 | 0 | 0 | 0 | 100,000 | 5,141,000,000 |
| 30/01/2010 | 51,350 | 0.11 ▲ | 0.21 | 0 | 0 | 0 | 110,000 | 5,653,000,000 |
| 29/01/2010 | 51,240 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 160,000 | 8,206,000,000 |
| 28/01/2010 | 51,250 | 0.57 ▲ | 1.12 | 0 | 0 | 0 | 260,000 | 13,350,000,000 |
| 27/01/2010 | 50,682 | 0.05 ▲ | 0.10 | 0 | 0 | 0 | 330,000 | 16,820,000,000 |
| 26/01/2010 | 50,633 | -0.47 ▼ | -0.91 | 0 | 0 | 0 | 200,000 | 10,192,000,000 |
| 25/01/2010 | 51,100 | -0.09 ▼ | -0.17 | 0 | 0 | 0 | 170,000 | 8,722,000,000 |
| 24/01/2010 | 51,188 | 0.09 ▲ | 0.17 | 0 | 0 | 0 | 270,000 | 13,830,000,000 |
| 23/01/2010 | 51,100 | -0.07 ▼ | -0.13 | 0 | 0 | 0 | 290,000 | 14,800,000,000 |
| 22/01/2010 | 51,167 | 0.10 ▲ | 0.20 | 0 | 0 | 0 | 280,000 | 14,295,000,000 |
| 21/01/2010 | 51,063 | -0.19 ▼ | -0.36 | 0 | 0 | 0 | 180,000 | 9,185,000,000 |
| 20/01/2010 | 51,250 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 40,000 | 2,050,000,000 |
| 18/01/2010 | 51,100 | 0.16 ▲ | 0.32 | 0 | 0 | 0 | 50,000 | 2,555,000,000 |
| 17/01/2010 | 50,938 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 180,000 | 9,300,000,000 |
| 15/01/2010 | 50,786 | 0.04 ▲ | 0.07 | 0 | 0 | 0 | 170,000 | 8,780,000,000 |
| 14/01/2010 | 50,750 | -0.33 ▼ | -0.65 | 0 | 0 | 0 | 180,000 | 9,285,000,000 |
| 13/01/2010 | 51,083 | -0.92 ▼ | -1.76 | 0 | 0 | 0 | 70,000 | 3,565,000,000 |
| 12/01/2010 | 52,000 | -0.06 ▼ | -0.12 | 0 | 0 | 0 | 40,000 | 2,080,000,000 |
| 11/01/2010 | 52,060 | -0.14 ▼ | -0.27 | 0 | 0 | 0 | 180,000 | 9,367,000,000 |
| 09/01/2010 | 52,200 | 0.38 ▲ | 0.73 | 0 | 0 | 0 | 100,000 | 5,219,000,000 |
| 08/01/2010 | 51,820 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 190,000 | 9,880,000,000 |
| 07/01/2010 | 51,870 | -0.21 ▼ | -0.40 | 0 | 0 | 0 | 370,000 | 19,256,000,000 |
| 06/01/2010 | 52,078 | -0.22 ▼ | -0.42 | 0 | 0 | 0 | 270,000 | 14,076,000,000 |
| 05/01/2010 | 52,300 | 0.16 ▲ | 0.31 | 0 | 0 | 0 | 160,000 | 8,370,000,000 |
| 04/01/2010 | 52,140 | -0.14 ▼ | -0.26 | 0 | 0 | 0 | 170,000 | 8,875,000,000 |
| 03/01/2010 | 52,275 | -0.03 ▼ | -0.05 | 0 | 0 | 0 | 80,000 | 4,175,000,000 |
| 02/01/2010 | 52,300 | 0.08 ▲ | 0.15 | 0 | 0 | 0 | 110,000 | 5,745,000,000 |
| 01/01/2010 | 52,220 | 0.06 ▲ | 0.12 | 0 | 0 | 0 | 90,000 | 4,695,000,000 |
| 30/12/2009 | 52,371 | -0.44 ▼ | -0.84 | 0 | 0 | 0 | 110,000 | 5,750,000,000 |
| 29/12/2009 | 52,814 | -0.51 ▼ | -0.95 | 0 | 0 | 0 | 240,000 | 12,680,000,000 |
| 28/12/2009 | 53,320 | 0.27 ▲ | 0.51 | 0 | 0 | 0 | 270,000 | 14,375,000,000 |
| 26/12/2009 | 53,050 | -0.02 ▼ | -0.03 | 0 | 0 | 0 | 260,000 | 13,786,000,000 |
| 25/12/2009 | 53,067 | 0.02 ▲ | 0.03 | 0 | 0 | 0 | 160,000 | 8,486,000,000 |
| 23/12/2009 | 53,025 | 0.03 ▲ | 0.05 | 0 | 0 | 0 | 260,000 | 13,785,000,000 |
| 17/12/2009 | 53,000 | -1.00 ▼ | -1.85 | 0 | 0 | 0 | 20,000 | 1,060,000,000 |
| 14/12/2009 | 54,000 | 0.67 ▲ | 1.25 | 0 | 0 | 0 | 30,000 | 1,610,000,000 |
| 13/12/2009 | 53,333 | -0.17 ▼ | -0.31 | 0 | 0 | 0 | 40,000 | 2,130,000,000 |
| 10/12/2009 | 53,500 | -1.50 ▼ | -2.73 | 0 | 0 | 0 | 20,000 | 1,070,000,000 |
| 09/12/2009 | 55,000 | -1.20 ▼ | -2.14 | 0 | 0 | 0 | 30,000 | 1,650,000,000 |
| 08/12/2009 | 56,200 | -2.10 ▼ | -3.60 | 0 | 0 | 0 | 70,000 | 4,030,000,000 |
| 06/12/2009 | 58,300 | 0.53 ▲ | 0.91 | 0 | 0 | 0 | 60,000 | 3,510,000,000 |
| 05/12/2009 | 57,775 | 0.36 ▲ | 0.62 | 0 | 0 | 0 | 80,000 | 4,655,000,000 |
| 03/12/2009 | 57,420 | 1.42 ▲ | 2.54 | 0 | 0 | 0 | 85,000 | 4,935,000,000 |
| 02/12/2009 | 56,000 | -0.17 ▼ | -0.30 | 0 | 0 | 0 | 15,000 | 840,000,000 |
| 01/12/2009 | 56,167 | 0.29 ▲ | 0.52 | 0 | 0 | 0 | 25,000 | 1,405,000,000 |
| 30/11/2009 | 55,875 | 0.38 ▲ | 0.68 | 0 | 0 | 0 | 35,000 | 1,955,000,000 |
| 29/11/2009 | 55,500 | 0.25 ▲ | 0.45 | 0 | 0 | 0 | 55,000 | 3,050,000,000 |
| 25/11/2009 | 55,167 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 60,000 | 3,310,000,000 |
| 24/11/2009 | 55,200 | -0.80 ▼ | -1.43 | 0 | 0 | 0 | 50,000 | 2,760,000,000 |
| 23/11/2009 | 56,000 | -0.50 ▼ | -0.88 | 0 | 0 | 0 | 20,000 | 1,120,000,000 |
| 22/11/2009 | 56,500 | 0.33 ▲ | 0.59 | 0 | 0 | 0 | 60,000 | 3,410,000,000 |
| 20/11/2009 | 56,167 | -0.13 ▼ | -0.24 | 0 | 0 | 0 | 70,000 | 3,965,000,000 |
| 19/11/2009 | 56,300 | -0.20 ▼ | -0.35 | 0 | 0 | 0 | 100,000 | 5,655,000,000 |
| 18/11/2009 | 56,500 | -0.17 ▼ | -0.29 | 0 | 0 | 0 | 90,000 | 5,100,000,000 |
| 17/11/2009 | 56,667 | 0.33 ▲ | 0.59 | 0 | 0 | 0 | 80,000 | 4,540,000,000 |
| 16/11/2009 | 56,333 | 0.55 ▲ | 0.98 | 0 | 0 | 0 | 40,000 | 2,250,000,000 |
| 14/11/2009 | 55,786 | 0.04 ▲ | 0.06 | 0 | 0 | 0 | 120,000 | 6,585,000,000 |
| 12/11/2009 | 55,750 | 0.04 ▲ | 0.06 | 0 | 0 | 0 | 100,000 | 5,465,000,000 |
| 11/11/2009 | 55,714 | 0.29 ▲ | 0.51 | 0 | 0 | 0 | 110,000 | 6,020,000,000 |
| 10/11/2009 | 55,429 | 0.18 ▲ | 0.32 | 0 | 0 | 0 | 150,000 | 8,160,000,000 |
| 09/11/2009 | 55,250 | -1.81 ▼ | -3.18 | 0 | 0 | 0 | 80,000 | 4,370,000,000 |
| 07/11/2009 | 57,063 | -1.26 ▼ | -2.15 | 0 | 0 | 0 | 170,000 | 9,786,000,000 |
| 06/11/2009 | 58,318 | -1.31 ▼ | -2.19 | 0 | 0 | 0 | 290,000 | 17,191,000,000 |
| 05/11/2009 | 59,625 | -1.79 ▼ | -2.92 | 0 | 0 | 0 | 260,000 | 15,546,000,000 |
| 04/11/2009 | 61,417 | 0.20 ▲ | 0.33 | 0 | 0 | 0 | 200,000 | 12,301,000,000 |
| 03/11/2009 | 61,214 | -0.18 ▼ | -0.29 | 0 | 0 | 0 | 210,000 | 12,901,000,000 |
| 02/11/2009 | 61,389 | 0.14 ▲ | 0.23 | 0 | 0 | 0 | 257,500 | 15,882,500,000 |
| 01/11/2009 | 61,250 | 0.21 ▲ | 0.34 | 0 | 0 | 0 | 297,500 | 18,282,500,000 |
| 31/10/2009 | 61,045 | -0.04 ▼ | -0.06 | 0 | 0 | 0 | 317,500 | 19,462,500,000 |
| 29/10/2009 | 60,958 | 0.55 ▲ | 0.91 | 0 | 0 | 0 | 367,500 | 22,522,500,000 |
| 28/10/2009 | 60,406 | 0.45 ▲ | 0.74 | 0 | 0 | 0 | 407,500 | 24,872,500,000 |
| 27/10/2009 | 59,960 | 0.23 ▲ | 0.39 | 0 | 0 | 0 | 415,500 | 25,183,500,000 |
| 26/10/2009 | 59,726 | 0.24 ▲ | 0.40 | 0 | 0 | 0 | 455,500 | 27,488,500,000 |
| 25/10/2009 | 59,488 | 0.60 ▲ | 1.02 | 0 | 0 | 0 | 485,500 | 29,198,500,000 |
| 24/10/2009 | 58,888 | 0.21 ▲ | 0.35 | 0 | 0 | 0 | 435,500 | 25,767,500,000 |
| 23/10/2009 | 58,681 | 0.92 ▲ | 1.59 | 0 | 0 | 0 | 445,500 | 26,302,500,000 |
| 22/10/2009 | 57,760 | 0.34 ▲ | 0.59 | 0 | 0 | 0 | 305,500 | 17,582,500,000 |
| 21/10/2009 | 57,424 | 0.73 ▲ | 1.29 | 0 | 0 | 0 | 275,500 | 15,792,500,000 |
| 20/10/2009 | 56,695 | 0.46 ▲ | 0.82 | 0 | 0 | 0 | 485,500 | 26,697,500,000 |
| 19/10/2009 | 56,232 | 1.02 ▲ | 1.85 | 0 | 0 | 0 | 505,500 | 27,703,500,000 |
| 18/10/2009 | 55,213 | 0.36 ▲ | 0.65 | 0 | 0 | 0 | 670,005 | 36,505,260,000 |
| 17/10/2009 | 54,858 | 0.17 ▲ | 0.30 | 0 | 0 | 0 | 710,005 | 38,439,260,000 |
| 16/10/2009 | 54,692 | 0.09 ▲ | 0.17 | 0 | 0 | 0 | 690,005 | 37,259,260,000 |
| 15/10/2009 | 54,600 | 0.16 ▲ | 0.29 | 0 | 0 | 0 | 740,005 | 39,874,260,000 |
| 14/10/2009 | 54,444 | 0.63 ▲ | 1.18 | 0 | 0 | 0 | 730,005 | 39,289,260,000 |
| 13/10/2009 | 53,811 | 0.30 ▲ | 0.55 | 0 | 0 | 0 | 740,005 | 39,651,260,000 |
| 12/10/2009 | 53,515 | 0.11 ▲ | 0.21 | 0 | 0 | 0 | 700,005 | 37,280,260,000 |
| 11/10/2009 | 53,404 | 0.80 ▲ | 1.52 | 0 | 0 | 0 | 640,005 | 33,996,260,000 |
| 10/10/2009 | 52,604 | 0.25 ▲ | 0.49 | 0 | 0 | 0 | 630,005 | 33,229,260,000 |
| 09/10/2009 | 52,350 | 0.06 ▲ | 0.11 | 0 | 0 | 0 | 620,005 | 32,649,260,000 |
| 08/10/2009 | 52,295 | -0.31 ▼ | -0.59 | 0 | 0 | 0 | 700,005 | 36,794,260,000 |
| 07/10/2009 | 52,605 | 0.36 ▲ | 0.68 | 0 | 0 | 0 | 810,005 | 42,994,260,000 |
| 06/10/2009 | 52,250 | -0.60 ▼ | -1.14 | 0 | 0 | 0 | 800,005 | 42,300,260,000 |
| 05/10/2009 | 52,853 | -0.38 ▼ | -0.72 | 0 | 0 | 0 | 570,005 | 30,380,260,000 |
| 04/10/2009 | 53,237 | -0.26 ▼ | -0.49 | 0 | 0 | 0 | 630,005 | 33,630,260,000 |
| 03/10/2009 | 53,500 | 0.66 ▲ | 1.24 | 0 | 0 | 0 | 520,000 | 27,860,000,000 |
| 02/10/2009 | 52,844 | -0.16 ▼ | -0.29 | 0 | 0 | 0 | 620,000 | 32,160,000,000 |
| 01/10/2009 | 53,000 | -0.25 ▼ | -0.47 | 0 | 0 | 0 | 550,000 | 28,455,000,000 |
| 30/09/2009 | 53,250 | -0.06 ▼ | -0.11 | 0 | 0 | 0 | 540,000 | 27,955,000,000 |
| 29/09/2009 | 53,308 | -0.31 ▼ | -0.57 | 0 | 0 | 0 | 550,000 | 28,495,000,000 |
| 28/09/2009 | 53,615 | -0.68 ▼ | -1.25 | 0 | 0 | 0 | 520,000 | 26,985,000,000 |
| 27/09/2009 | 54,292 | 0.83 ▲ | 1.55 | 0 | 0 | 0 | 510,000 | 26,530,000,000 |
| 24/09/2009 | 52,321 | 0.90 ▲ | 1.75 | 0 | 0 | 0 | 560,000 | 27,410,000,000 |
| 23/09/2009 | 51,423 | 1.52 ▲ | 3.05 | 0 | 0 | 0 | 460,000 | 22,090,000,000 |
| 22/09/2009 | 49,900 | 3.21 ▲ | 6.88 | 0 | 0 | 0 | 320,000 | 14,220,000,000 |
| 21/09/2009 | 46,688 | 5.61 ▲ | 13.64 | 0 | 0 | 0 | 380,000 | 16,045,000,000 |
| 20/09/2009 | 41,083 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 340,000 | 13,705,000,000 |
| 19/09/2009 | 41,071 | 0.32 ▲ | 0.79 | 0 | 0 | 0 | 360,000 | 14,525,000,000 |
| 18/09/2009 | 40,750 | 0.58 ▲ | 1.45 | 0 | 0 | 0 | 380,000 | 15,295,000,000 |
| 17/09/2009 | 40,167 | 0.04 ▲ | 0.10 | 0 | 0 | 0 | 270,000 | 10,575,000,000 |
| 16/09/2009 | 40,125 | 1.88 ▲ | 4.90 | 0 | 0 | 0 | 330,000 | 13,015,000,000 |
| 15/09/2009 | 38,250 | 0.45 ▲ | 1.19 | 0 | 0 | 0 | 500,000 | 19,345,000,000 |
| 14/09/2009 | 37,800 | 0.19 ▲ | 0.50 | 0 | 0 | 0 | 499,600 | 19,193,800,000 |
| 13/09/2009 | 37,612 | -0.18 ▼ | -0.48 | 0 | 0 | 0 | 479,600 | 18,373,800,000 |
| 12/09/2009 | 37,795 | 0.03 ▲ | 0.07 | 0 | 0 | 0 | 529,600 | 20,333,800,000 |
| 11/09/2009 | 37,770 | 0.47 ▲ | 1.26 | 0 | 0 | 0 | 539,600 | 20,713,800,000 |
| 10/09/2009 | 37,300 | 0.04 ▲ | 0.12 | 0 | 0 | 0 | 459,600 | 17,455,800,000 |
| 09/09/2009 | 37,256 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 309,600 | 11,755,800,000 |
| 08/09/2009 | 37,286 | -0.07 ▼ | -0.19 | 0 | 0 | 0 | 289,600 | 11,014,800,000 |
| 07/09/2009 | 37,357 | 0.26 ▲ | 0.69 | 0 | 0 | 0 | 299,600 | 11,404,800,000 |
| 06/09/2009 | 37,100 | 0.10 ▲ | 0.27 | 0 | 0 | 0 | 159,600 | 5,984,800,000 |
| 04/09/2009 | 37,000 | 0.92 ▲ | 2.54 | 0 | 0 | 0 | 129,600 | 4,854,800,000 |
| 03/09/2009 | 36,083 | -0.22 ▼ | -0.60 | 0 | 0 | 0 | 69,600 | 2,474,800,000 |
| 01/09/2009 | 36,300 | 0.68 ▲ | 1.91 | 0 | 0 | 0 | 59,600 | 2,124,800,000 |
| 31/08/2009 | 35,620 | 0.72 ▲ | 2.06 | 0 | 0 | 0 | 50,316 | 1,795,556,800 |
| 29/08/2009 | 34,900 | -0.97 ▼ | -2.70 | 0 | 0 | 0 | 30,316 | 1,025,556,800 |
| 26/08/2009 | 35,867 | -2.13 ▼ | -5.61 | 0 | 0 | 0 | 10,316 | 385,556,800 |
| 24/08/2009 | 38,000 | 3.00 ▲ | 8.57 | 0 | 0 | 0 | 8,300 | 315,400,000 |
| 16/08/2009 | 35,000 | 2.33 ▲ | 7.14 | 0 | 0 | 0 | 12,300 | 443,400,000 |
| 11/08/2009 | 32,667 | 2.67 ▲ | 8.89 | 0 | 0 | 0 | 17,300 | 583,400,000 |
| 10/08/2009 | 30,000 | -2.00 ▼ | -6.25 | 0 | 0 | 0 | 9,000 | 268,000,000 |
| 03/08/2009 | 32,000 | 3.67 ▲ | 12.94 | 0 | 0 | 0 | 6,500 | 208,000,000 |
| 28/07/2009 | 28,333 | -3.67 ▼ | -11.46 | 0 | 0 | 0 | 26,500 | 628,000,000 |
| 19/07/2009 | 32,000 | 3.25 ▲ | 11.30 | 0 | 0 | 0 | 2,500 | 80,000,000 |
| 16/07/2009 | 28,750 | -1.08 ▼ | -3.63 | 0 | 0 | 0 | 12,500 | 335,000,000 |
| 13/07/2009 | 29,833 | -2.17 ▼ | -6.77 | 0 | 0 | 0 | 15,000 | 415,000,000 |
| 10/07/2009 | 32,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 5,000 | 160,000,000 |