Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Công ty cổ phần Bông Sen
Mã CK:      BSHC      20      ▼ -9.50 (-32.20%)      (cập nhật 21:48 12/03/2015)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.bongsencorporation.com/index.aspx
BSHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/03/2015 20,000 -9.50 ▼ -32.20 29,500 20,000 20,000 50,000 1,000,000,000
07/06/2014 29,500 -0.50 ▼ -1.67 30,000 29,500 29,500 20,000 590,000,000
27/04/2014 28,600 1.45 ▲ 5.34 27,150 28,600 28,600 200,000 5,720,000,000
15/04/2014 27,150 -0.75 ▼ -2.69 27,900 28,500 25,800 30,000 828,000,000
24/03/2014 27,900 0.90 ▲ 3.33 27,000 28,000 27,800 215,000 6,017,000,000
05/03/2014 27,000 -0.50 ▼ -1.82 27,500 27,000 27,000 50,000 1,350,000,000
25/02/2014 27,500 0.50 ▲ 1.85 27,000 27,500 27,500 20,000 550,000,000
22/02/2014 27,000 2.50 ▲ 10.20 24,500 27,000 27,000 300,000 8,100,000,000
15/02/2014 24,500 2.50 ▲ 11.36 22,000 27,000 22,000 600,000 14,700,000,000
14/02/2014 22,000 -6.00 ▼ -21.43 28,000 22,000 22,000 300,000 6,600,000,000
23/08/2012 28,000 6.90 ▲ 32.72 21,097 28,000 28,000 50,000 1,400,000,000
19/08/2012 21,097 -1.16 ▼ -5.20 22,254 30,000 17,000 790,000 18,158,000,000
18/08/2012 22,254 -0.41 ▼ -1.80 22,661 30,000 17,000 1,140,000 27,003,000,000
17/08/2012 22,661 0.37 ▲ 1.66 22,291 30,000 17,000 1,460,000 35,063,000,000
16/08/2012 22,291 0.51 ▲ 2.32 21,785 30,000 17,000 1,310,000 30,813,000,000
15/08/2012 21,785 0.32 ▲ 1.50 21,464 29,000 15,000 1,300,000 29,628,000,000
14/08/2012 21,464 0.31 ▲ 1.48 21,152 29,000 15,000 1,190,000 26,703,000,000
10/08/2012 21,152 0.58 ▲ 2.81 20,574 29,000 15,000 1,110,000 24,463,000,000
09/08/2012 20,574 0.62 ▲ 3.10 19,956 29,000 15,000 1,010,000 21,588,000,000
08/08/2012 19,956 -0.69 ▼ -3.33 20,644 29,000 15,000 930,000 19,348,000,000
07/08/2012 20,644 1.40 ▲ 7.30 19,240 40,800 15,000 1,020,000 23,748,000,000
06/08/2012 19,240 -0.09 ▼ -0.46 19,329 40,800 15,000 790,000 17,408,000,000
05/08/2012 19,329 -0.05 ▼ -0.25 19,378 40,800 15,000 730,000 16,328,000,000
04/08/2012 19,378 -0.07 ▼ -0.33 19,443 40,800 15,000 700,000 15,788,000,000
03/08/2012 19,443 -0.11 ▼ -0.57 19,554 40,800 15,000 730,000 16,424,000,000
28/07/2012 19,554 -0.15 ▼ -0.76 19,704 40,800 15,000 670,000 15,344,000,000
26/07/2012 19,704 -0.17 ▼ -0.85 19,873 40,800 16,000 610,000 14,279,000,000
18/07/2012 19,873 0.24 ▲ 1.22 19,633 40,800 17,000 550,000 13,208,000,000
17/07/2012 19,633 -0.24 ▼ -1.21 19,873 40,800 17,000 590,000 13,888,000,000
16/07/2012 19,873 0.08 ▲ 0.41 19,791 40,800 17,000 550,000 13,208,000,000
06/07/2012 19,791 -0.22 ▼ -1.09 20,010 40,800 17,000 650,000 15,008,000,000
05/07/2012 20,010 -0.10 ▼ -0.50 20,110 40,800 17,000 610,000 14,308,000,000
30/06/2012 20,110 -0.29 ▼ -1.42 20,400 40,800 17,000 510,000 12,508,000,000
28/06/2012 20,400 -0.36 ▼ -1.75 20,763 40,800 17,000 470,000 11,808,000,000
27/06/2012 20,763 -0.47 ▼ -2.20 21,229 40,800 17,000 430,000 11,108,000,000
26/06/2012 21,229 -0.62 ▼ -2.84 21,850 40,800 17,000 390,000 10,408,000,000
25/06/2012 21,850 -0.87 ▼ -3.83 22,720 40,800 17,000 350,000 9,708,000,000
09/06/2012 22,720 -1.24 ▼ -5.19 23,963 40,800 17,500 310,000 9,008,000,000
07/06/2012 23,963 -2.07 ▼ -7.95 26,033 40,800 17,500 270,000 8,298,000,000
31/05/2012 26,033 0.58 ▲ 2.26 25,457 40,800 18,500 230,000 7,588,000,000
23/05/2012 25,457 -0.58 ▼ -2.21 26,033 40,800 18,500 330,000 9,788,000,000
12/05/2012 26,033 1.00 ▲ 4.01 25,029 40,800 18,500 230,000 7,588,000,000
09/05/2012 25,029 0.75 ▲ 3.11 24,275 40,800 18,500 250,000 7,968,000,000
05/05/2012 24,275 -2.05 ▼ -7.80 26,329 40,800 18,500 300,000 8,918,000,000
04/05/2012 26,329 -0.80 ▼ -2.93 27,125 40,800 18,000 710,000 19,396,000,000
03/05/2012 27,125 -5.34 ▼ -16.45 32,466 40,800 18,000 650,000 18,262,000,000
02/05/2012 32,466 -0.48 ▼ -1.45 32,944 44,000 18,000 1,310,000 42,597,000,000
15/04/2012 32,944 -0.16 ▼ -0.48 33,102 44,000 18,000 1,250,000 41,460,000,000
13/04/2012 33,102 -0.25 ▼ -0.74 33,349 44,000 18,000 1,300,000 43,205,000,000
26/03/2012 33,349 -0.25 ▼ -0.74 33,597 44,000 18,000 1,280,000 42,845,000,000
16/03/2012 33,597 -0.26 ▼ -0.76 33,853 44,000 18,000 1,250,000 42,290,000,000
13/03/2012 33,853 -0.26 ▼ -0.75 34,109 44,000 18,000 1,220,000 41,735,000,000
05/03/2012 34,109 -0.28 ▼ -0.82 34,391 44,000 18,000 1,190,000 41,165,000,000
02/03/2012 34,391 -0.28 ▼ -0.82 34,675 44,000 18,000 1,170,000 40,805,000,000
27/02/2012 34,675 -0.30 ▼ -0.87 34,978 44,000 18,000 1,150,000 40,435,000,000
24/02/2012 34,978 -0.32 ▼ -0.89 35,293 44,000 18,000 1,130,000 40,075,000,000
23/02/2012 35,293 -0.33 ▼ -0.92 35,619 44,000 18,000 1,110,000 39,715,000,000
03/02/2012 35,619 -0.52 ▼ -1.44 36,139 44,000 22,000 1,090,000 39,355,000,000
04/12/2011 36,139 0.27 ▲ 0.74 35,874 50,000 22,000 1,240,000 46,155,000,000
03/12/2011 35,874 6.06 ▲ 20.33 29,812 50,000 21,000 1,340,000 48,255,000,000
02/12/2011 29,812 -0.07 ▼ -0.25 29,886 50,000 21,000 7,740,000 204,505,000,000
30/11/2011 29,886 -0.15 ▼ -0.50 30,036 50,000 21,000 7,640,000 202,405,000,000
27/11/2011 30,036 -0.08 ▼ -0.26 30,114 50,000 21,000 7,440,000 198,205,000,000
26/11/2011 30,114 -0.08 ▼ -0.26 30,192 50,000 21,000 7,340,000 196,105,000,000
25/11/2011 30,192 -0.08 ▼ -0.26 30,272 50,000 21,000 7,240,000 194,005,000,000
24/11/2011 30,272 -0.16 ▼ -0.54 30,436 50,000 21,000 7,140,000 191,905,000,000
23/11/2011 30,436 -0.09 ▼ -0.28 30,521 50,000 21,000 6,940,000 187,705,000,000
22/11/2011 30,521 -0.09 ▼ -0.28 30,606 50,000 21,000 6,840,000 185,605,000,000
21/11/2011 30,606 -0.09 ▼ -0.29 30,694 50,000 21,000 6,740,000 183,505,000,000
18/11/2011 30,694 -0.07 ▼ -0.23 30,764 50,000 21,000 6,640,000 181,405,000,000
16/11/2011 30,764 -0.07 ▼ -0.23 30,836 50,000 21,000 6,540,000 179,105,000,000
15/11/2011 30,836 -0.07 ▼ -0.24 30,909 50,000 21,000 6,440,000 176,805,000,000
14/11/2011 30,909 -0.08 ▼ -0.24 30,984 50,000 21,000 6,340,000 174,505,000,000
11/11/2011 30,984 -0.17 ▼ -0.56 31,157 50,000 21,000 6,240,000 172,205,000,000
10/11/2011 31,157 -0.18 ▼ -0.57 31,336 50,000 21,000 6,040,000 167,805,000,000
09/11/2011 31,336 -0.08 ▼ -0.26 31,419 50,000 21,000 5,840,000 163,405,000,000
08/11/2011 31,419 -0.19 ▼ -0.60 31,609 50,000 21,000 5,740,000 161,105,000,000
07/11/2011 31,609 -0.10 ▼ -0.31 31,707 50,000 22,000 5,540,000 156,705,000,000
04/11/2011 31,707 -0.09 ▼ -0.28 31,797 50,000 22,000 5,520,000 156,265,000,000
03/11/2011 31,797 -0.19 ▼ -0.58 31,982 50,000 22,000 5,420,000 153,965,000,000
28/10/2011 31,982 -0.10 ▼ -0.32 32,086 50,000 22,000 5,300,000 151,205,000,000
27/10/2011 32,086 -0.10 ▼ -0.30 32,184 50,000 22,000 5,200,000 149,001,000,000
26/10/2011 32,184 -0.04 ▼ -0.11 32,219 50,000 22,000 5,100,000 146,701,000,000
25/10/2011 32,219 -0.15 ▼ -0.45 32,365 50,000 22,000 5,120,000 147,931,000,000
24/10/2011 32,365 -0.22 ▼ -0.67 32,584 50,000 22,000 5,000,000 145,151,000,000
22/10/2011 32,584 -0.11 ▼ -0.33 32,692 50,000 22,000 4,800,000 140,651,000,000
21/10/2011 32,692 -0.05 ▼ -0.15 32,740 50,000 22,000 4,700,000 138,351,000,000
20/10/2011 32,740 -0.05 ▼ -0.15 32,789 50,000 22,000 4,600,000 135,501,000,000
19/10/2011 32,789 -0.13 ▼ -0.38 32,914 50,000 22,000 4,500,000 132,651,000,000
18/10/2011 32,914 -0.05 ▼ -0.16 32,966 50,000 22,000 4,480,000 132,211,000,000
17/10/2011 32,966 -0.05 ▼ -0.16 33,019 50,000 22,000 4,380,000 129,361,000,000
14/10/2011 33,019 -0.05 ▼ -0.16 33,073 50,000 22,000 4,280,000 126,511,000,000
12/10/2011 33,073 -0.14 ▼ -0.41 33,209 50,000 22,000 4,180,000 123,661,000,000
08/10/2011 33,209 0.06 ▲ 0.17 33,152 50,000 22,800 4,080,000 121,461,000,000
07/10/2011 33,152 -0.13 ▼ -0.38 33,278 50,000 22,800 4,110,000 122,316,000,000
06/10/2011 33,278 -0.10 ▼ -0.31 33,380 50,000 25,000 4,090,000 121,860,000,000
05/10/2011 33,380 -0.17 ▼ -0.50 33,548 50,000 25,000 3,990,000 119,360,000,000
04/10/2011 33,548 -0.07 ▼ -0.19 33,613 50,000 25,000 3,790,000 114,010,000,000
03/10/2011 33,613 -0.07 ▼ -0.20 33,679 50,000 25,000 3,690,000 111,160,000,000
02/10/2011 33,679 -0.11 ▼ -0.34 33,793 50,000 25,000 3,590,000 108,310,000,000
01/10/2011 33,793 -3.51 ▼ -9.41 37,305 50,000 25,000 3,490,000 105,810,000,000
30/09/2011 37,305 -0.17 ▼ -0.46 37,477 50,000 25,000 5,670,000 193,150,000,000
29/09/2011 37,477 -0.10 ▼ -0.28 37,581 50,000 25,000 5,440,000 186,945,000,000
28/09/2011 37,581 -0.14 ▼ -0.36 37,718 50,000 25,000 5,310,000 183,240,000,000
27/09/2011 37,718 0.07 ▲ 0.18 37,651 50,000 25,000 5,110,000 178,040,000,000
26/09/2011 37,651 -0.26 ▼ -0.68 37,910 50,000 25,000 5,120,000 178,303,000,000
25/09/2011 37,910 -0.15 ▼ -0.38 38,055 50,000 25,000 4,960,000 173,970,000,000
23/09/2011 38,055 -0.06 ▼ -0.16 38,116 50,000 25,000 4,760,000 168,770,000,000
22/09/2011 38,116 -0.14 ▼ -0.37 38,259 50,000 25,000 4,660,000 165,970,000,000
21/09/2011 38,259 -0.08 ▼ -0.22 38,342 50,000 25,000 4,460,000 160,670,000,000
20/09/2011 38,342 0.08 ▲ 0.20 38,267 50,000 25,000 4,360,000 158,170,000,000
19/09/2011 38,267 0.00 ▲ 0.01 38,264 50,000 25,000 4,540,000 164,812,000,000
16/09/2011 38,264 -0.06 ▼ -0.16 38,327 50,000 25,000 11,140,000 386,142,000,000
15/09/2011 38,327 -0.07 ▼ -0.17 38,392 50,000 25,000 11,040,000 383,642,000,000
13/09/2011 38,392 -0.07 ▼ -0.17 38,457 50,000 25,000 10,940,000 381,142,000,000
12/09/2011 38,457 -0.06 ▼ -0.16 38,520 50,000 25,000 10,840,000 378,642,000,000
09/09/2011 38,520 -0.11 ▼ -0.29 38,633 50,000 25,000 10,760,000 376,602,000,000
08/09/2011 38,633 -0.13 ▼ -0.34 38,764 50,000 25,000 10,640,000 373,282,000,000
07/09/2011 38,764 -0.05 ▼ -0.14 38,818 50,000 25,000 10,520,000 370,262,000,000
06/09/2011 38,818 -0.06 ▼ -0.16 38,880 50,000 25,000 10,370,000 366,212,000,000
05/09/2011 38,880 -0.06 ▼ -0.14 38,935 50,000 25,000 10,350,000 365,682,000,000
04/09/2011 38,935 -0.07 ▼ -0.18 39,006 50,000 25,000 10,250,000 362,882,000,000
03/09/2011 39,006 1.60 ▲ 4.28 37,406 50,000 25,000 10,150,000 360,382,000,000
02/09/2011 37,406 -0.04 ▼ -0.10 37,444 50,000 20,000 16,730,000 590,702,000,000
31/08/2011 37,444 -0.03 ▼ -0.07 37,471 50,000 20,000 16,680,000 589,452,000,000
29/08/2011 37,471 -0.06 ▼ -0.16 37,531 50,000 20,000 16,630,000 588,027,000,000
27/08/2011 37,531 -0.03 ▼ -0.07 37,559 50,000 20,000 16,560,000 586,062,000,000
26/08/2011 37,559 -0.07 ▼ -0.17 37,624 50,000 20,000 16,510,000 584,637,000,000
25/08/2011 37,624 -0.04 ▼ -0.11 37,664 50,000 20,000 16,290,000 578,697,000,000
24/08/2011 37,664 -0.07 ▼ -0.18 37,732 50,000 20,000 16,240,000 577,447,000,000
23/08/2011 37,732 -0.06 ▼ -0.17 37,795 50,000 20,000 16,160,000 575,342,000,000
22/08/2011 37,795 -0.14 ▼ -0.37 37,936 50,000 20,000 15,910,000 568,517,000,000
21/08/2011 37,936 -0.07 ▼ -0.19 38,008 50,000 20,000 15,550,000 558,858,000,000
20/08/2011 38,008 -0.04 ▼ -0.09 38,044 50,000 20,000 15,450,000 556,183,000,000
19/08/2011 38,044 -0.03 ▼ -0.08 38,075 50,000 20,000 15,250,000 550,783,000,000
16/08/2011 38,075 -0.03 ▼ -0.08 38,107 50,000 20,000 15,220,000 549,928,000,000
15/08/2011 38,107 -0.03 ▼ -0.09 38,140 50,000 20,000 15,170,000 548,528,000,000
14/08/2011 38,140 -0.03 ▼ -0.09 38,174 50,000 20,000 15,120,000 547,128,000,000
12/08/2011 38,174 -0.11 ▼ -0.28 38,280 50,000 20,000 15,070,000 545,728,000,000
10/08/2011 38,280 -0.12 ▼ -0.32 38,402 50,000 20,000 14,970,000 543,528,000,000
08/08/2011 38,402 -0.04 ▼ -0.09 38,437 50,000 20,000 14,840,000 540,188,000,000
06/08/2011 38,437 -0.08 ▼ -0.21 38,519 50,000 20,000 14,790,000 538,788,000,000
05/08/2011 38,519 -0.13 ▼ -0.34 38,649 50,000 20,000 13,790,000 512,538,000,000
04/08/2011 38,649 0.01 ▲ 0.03 38,639 50,000 20,000 13,190,000 496,763,000,000
03/08/2011 38,639 -0.12 ▼ -0.31 38,759 50,000 20,000 12,820,000 486,868,000,000
02/08/2011 38,759 -0.05 ▼ -0.12 38,806 50,000 20,000 12,170,000 469,568,000,000
01/08/2011 38,806 -0.06 ▼ -0.14 38,861 50,000 20,000 11,970,000 464,568,000,000
30/07/2011 38,861 0.04 ▲ 0.10 38,823 50,000 20,000 11,920,000 463,418,000,000
29/07/2011 38,823 -0.10 ▼ -0.26 38,926 50,000 20,000 11,950,000 464,258,000,000
27/07/2011 38,926 -0.10 ▼ -0.27 39,030 50,000 20,000 11,870,000 462,418,000,000
26/07/2011 39,030 -0.07 ▼ -0.17 39,097 50,000 20,000 11,800,000 460,858,000,000
25/07/2011 39,097 -0.07 ▼ -0.17 39,164 50,000 20,000 11,750,000 459,858,000,000
24/07/2011 39,164 -0.07 ▼ -0.17 39,231 50,000 20,000 11,700,000 458,858,000,000
22/07/2011 39,231 -0.08 ▼ -0.20 39,311 50,000 25,000 11,650,000 457,858,000,000
21/07/2011 39,311 -0.11 ▼ -0.29 39,425 50,000 25,000 11,580,000 455,838,000,000
20/07/2011 39,425 -0.16 ▼ -0.39 39,580 50,000 25,000 11,430,000 451,538,000,000
19/07/2011 39,580 -0.18 ▼ -0.45 39,758 50,000 25,000 11,330,000 448,638,000,000
18/07/2011 39,758 -0.09 ▼ -0.23 39,849 50,000 25,000 11,180,000 444,138,000,000
15/07/2011 39,849 -0.07 ▼ -0.19 39,923 50,000 25,000 11,110,000 442,138,000,000
14/07/2011 39,923 -0.09 ▼ -0.23 40,014 50,000 25,000 11,040,000 439,888,000,000
13/07/2011 40,014 -0.02 ▼ -0.05 40,033 50,000 33,000 11,010,000 439,078,000,000
12/07/2011 40,033 -0.03 ▼ -0.07 40,060 50,000 33,000 10,960,000 437,328,000,000
11/07/2011 40,060 -0.01 ▼ -0.01 40,066 50,000 33,000 10,910,000 435,678,000,000
08/07/2011 40,066 -0.03 ▼ -0.07 40,093 50,000 33,000 10,990,000 438,658,000,000
07/07/2011 40,093 -0.03 ▼ -0.07 40,121 50,000 33,000 10,940,000 437,008,000,000
05/07/2011 40,121 -0.03 ▼ -0.07 40,148 50,000 33,000 10,890,000 435,358,000,000
04/07/2011 40,148 -0.33 ▼ -0.81 40,474 50,000 33,000 10,840,000 433,708,000,000
03/07/2011 40,474 -0.01 ▼ -0.03 40,487 55,000 33,000 11,040,000 443,898,000,000
01/07/2011 40,487 -0.03 ▼ -0.07 40,515 55,000 33,000 10,940,000 440,218,000,000
30/06/2011 40,515 -0.03 ▼ -0.07 40,544 55,000 33,000 10,890,000 438,568,000,000
29/06/2011 40,544 -0.03 ▼ -0.07 40,572 55,000 33,000 10,790,000 434,893,000,000
28/06/2011 40,572 0.00 ▼ 0.00 40,573 55,000 34,000 10,740,000 433,243,000,000
25/06/2011 40,573 0.00 ▼ 0.00 40,574 55,000 34,000 10,570,000 426,358,000,000
24/06/2011 40,574 0.03 ▲ 0.06 40,548 55,000 34,000 10,520,000 424,333,000,000
23/06/2011 40,548 -0.03 ▼ -0.06 40,574 55,000 34,000 10,540,000 425,013,000,000
22/06/2011 40,574 -0.03 ▼ -0.06 40,600 55,000 34,000 10,420,000 420,478,000,000
21/06/2011 40,600 -0.01 ▼ -0.03 40,613 55,000 34,000 10,400,000 419,798,000,000
20/06/2011 40,613 -0.05 ▼ -0.13 40,666 55,000 34,000 10,290,000 415,535,000,000
17/06/2011 40,666 -0.02 ▼ -0.06 40,690 55,000 34,500 10,230,000 413,495,000,000
16/06/2011 40,690 -0.03 ▼ -0.06 40,716 55,000 34,500 10,180,000 411,770,000,000
15/06/2011 40,716 -0.05 ▼ -0.13 40,767 55,000 34,500 10,080,000 408,020,000,000
14/06/2011 40,767 0.00 ▼ 0.00 40,769 55,000 34,500 9,970,000 403,925,000,000
13/06/2011 40,769 -0.03 ▼ -0.06 40,794 55,000 34,500 9,920,000 401,900,000,000
12/06/2011 40,794 -0.03 ▼ -0.06 40,820 55,000 34,500 9,870,000 400,175,000,000
10/06/2011 40,820 -0.03 ▼ -0.06 40,846 55,000 34,800 9,820,000 398,450,000,000
09/06/2011 40,846 -0.03 ▼ -0.06 40,872 55,000 34,800 9,720,000 394,685,000,000
08/06/2011 40,872 -0.05 ▼ -0.11 40,919 55,000 35,000 9,670,000 392,945,000,000
07/06/2011 40,919 -0.02 ▼ -0.05 40,941 55,000 35,000 9,560,000 388,770,000,000
06/06/2011 40,941 -0.01 ▼ -0.02 40,950 55,000 35,000 9,460,000 384,945,000,000
05/06/2011 40,950 0.00 ▼ 0.00 40,952 55,000 35,000 9,410,000 382,995,000,000
04/06/2011 40,952 -0.01 ▼ -0.02 40,959 55,000 35,000 9,360,000 380,970,000,000
03/06/2011 40,959 0.02 ▲ 0.06 40,936 55,000 35,000 9,350,000 380,578,000,000
02/06/2011 40,936 -0.04 ▼ -0.10 40,979 55,000 35,000 9,600,000 390,503,000,000
31/05/2011 40,979 0.04 ▲ 0.10 40,939 55,000 35,000 9,400,000 382,853,000,000
30/05/2011 40,939 -0.03 ▼ -0.08 40,970 55,000 35,000 14,950,000 609,053,000,000
29/05/2011 40,970 -0.01 ▼ -0.02 40,977 55,000 35,000 14,870,000 606,143,000,000
27/05/2011 40,977 -0.02 ▼ -0.05 40,998 55,000 35,000 14,820,000 604,193,000,000
26/05/2011 40,998 -0.03 ▼ -0.06 41,023 55,000 35,000 14,620,000 596,593,000,000
25/05/2011 41,023 -0.02 ▼ -0.05 41,045 55,000 35,000 14,370,000 586,993,000,000
24/05/2011 41,045 0.19 ▲ 0.47 40,855 55,000 35,000 14,320,000 585,243,000,000
23/05/2011 40,855 -0.01 ▼ -0.03 40,866 55,000 7,600 15,670,000 635,063,000,000
21/05/2011 40,866 -0.02 ▼ -0.05 40,886 55,000 7,600 15,420,000 625,113,000,000
20/05/2011 40,886 -0.04 ▼ -0.10 40,925 55,000 7,600 15,370,000 623,363,000,000
19/05/2011 40,925 0.01 ▲ 0.01 40,919 55,000 7,600 14,920,000 605,923,000,000
18/05/2011 40,919 -0.02 ▼ -0.05 40,940 55,000 7,600 14,700,000 597,023,000,000
17/05/2011 40,940 -0.16 ▼ -0.40 41,103 55,000 7,600 14,550,000 591,173,000,000
16/05/2011 41,103 -0.03 ▼ -0.08 41,135 55,000 35,000 13,860,000 567,144,000,000
13/05/2011 41,135 -0.03 ▼ -0.08 41,169 55,000 35,000 15,350,000 627,551,000,000
12/05/2011 41,169 0.01 ▲ 0.01 41,163 55,000 35,000 15,200,000 621,722,000,000
11/05/2011 41,163 -0.03 ▼ -0.08 41,197 55,000 35,000 15,120,000 618,333,000,000
10/05/2011 41,197 -0.01 ▼ -0.03 41,208 55,000 35,000 14,850,000 607,898,000,000
09/05/2011 41,208 -0.13 ▼ -0.30 41,334 55,000 35,000 14,730,000 603,169,000,000
08/05/2011 41,334 0.00 ▲ 0.01 41,330 55,000 35,000 14,794,000 606,647,000,000
07/05/2011 41,330 0.02 ▲ 0.05 41,308 55,000 35,000 14,744,000 604,522,000,000
06/05/2011 41,308 -0.02 ▼ -0.05 41,328 55,000 35,000 14,709,000 602,935,000,000
05/05/2011 41,328 0.01 ▲ 0.01 41,322 55,000 35,000 14,659,000 601,185,000,000
04/05/2011 41,322 -0.03 ▼ -0.08 41,356 55,000 35,000 14,589,000 598,239,000,000
03/05/2011 41,356 -0.01 ▼ -0.03 41,368 55,000 35,000 14,489,000 594,639,000,000
30/04/2011 41,368 -0.04 ▼ -0.09 41,406 55,000 35,000 14,419,000 591,949,000,000
29/04/2011 41,406 -0.06 ▼ -0.14 41,464 55,000 35,000 14,999,000 616,399,000,000
28/04/2011 41,464 0.15 ▲ 0.37 41,310 55,000 35,000 14,914,000 613,411,000,000
27/04/2011 41,310 -0.04 ▼ -0.09 41,348 55,000 35,000 16,084,000 659,831,000,000
26/04/2011 41,348 -0.07 ▼ -0.16 41,415 55,000 35,000 15,934,000 654,111,000,000
25/04/2011 41,415 -0.03 ▼ -0.07 41,442 55,000 36,000 16,144,000 663,219,000,000
24/04/2011 41,442 -0.01 ▼ -0.03 41,453 55,000 36,000 16,054,000 659,829,000,000
23/04/2011 41,453 -0.01 ▼ -0.03 41,465 55,000 36,000 16,004,000 657,979,000,000
22/04/2011 41,465 -0.03 ▼ -0.06 41,491 55,000 36,000 15,954,000 656,129,000,000
21/04/2011 41,491 -0.03 ▼ -0.07 41,519 55,000 36,000 15,884,000 653,559,000,000
20/04/2011 41,519 -0.01 ▼ -0.02 41,528 55,000 36,000 16,434,000 676,378,000,000
19/04/2011 41,528 -0.01 ▼ -0.03 41,541 55,000 36,000 16,324,000 671,915,000,000
16/04/2011 41,541 -0.01 ▼ -0.03 41,552 55,000 36,000 16,294,000 670,731,000,000
15/04/2011 41,552 -0.01 ▼ -0.03 41,565 55,000 36,000 16,244,000 668,881,000,000
14/04/2011 41,565 0.00 ▼ -0.01 41,569 55,000 36,000 16,234,000 668,601,000,000
13/04/2011 41,569 -0.01 ▼ -0.03 41,582 55,000 36,000 16,474,000 678,564,000,000
12/04/2011 41,582 0.00 ▼ 0.00 41,584 55,000 36,000 16,414,000 676,309,000,000
11/04/2011 41,584 -0.01 ▼ -0.02 41,594 55,000 36,000 16,364,000 674,284,000,000
10/04/2011 41,594 -0.01 ▼ -0.02 41,604 55,000 36,000 16,194,000 667,463,000,000
07/04/2011 41,604 -0.01 ▼ -0.03 41,618 55,000 36,000 16,104,000 663,847,000,000
06/04/2011 41,618 -0.02 ▼ -0.04 41,635 55,000 36,000 15,904,000 655,761,000,000
05/04/2011 41,635 0.00 ▼ -0.01 41,639 55,000 36,000 15,824,000 652,560,000,000
04/04/2011 41,639 -0.04 ▼ -0.08 41,674 55,000 36,000 15,804,000 651,760,000,000
02/04/2011 41,674 -0.01 ▼ -0.03 41,685 55,000 36,000 15,714,000 648,310,000,000
01/04/2011 41,685 -0.05 ▼ -0.12 41,736 55,000 36,000 15,594,000 643,530,000,000
30/03/2011 41,736 0.00 ▼ -0.01 41,740 55,000 36,000 15,404,000 636,085,000,000
29/03/2011 41,740 0.00 ▼ 0.00 41,742 55,000 36,000 15,354,000 634,085,000,000
28/03/2011 41,742 -0.03 ▼ -0.07 41,773 55,000 36,000 15,404,000 636,165,000,000
26/03/2011 41,773 -0.03 ▼ -0.08 41,805 55,000 36,000 15,184,000 627,825,000,000
25/03/2011 41,805 -0.06 ▼ -0.14 41,864 55,000 36,000 14,954,000 619,156,000,000
24/03/2011 41,864 -0.10 ▼ -0.23 41,959 55,000 36,000 14,534,000 602,994,000,000
23/03/2011 41,959 -0.06 ▼ -0.13 42,014 55,000 36,000 13,674,000 569,786,000,000
22/03/2011 42,014 -0.05 ▼ -0.11 42,061 55,000 36,000 13,164,000 549,841,000,000
21/03/2011 42,061 -0.02 ▼ -0.06 42,085 55,000 36,000 12,714,000 532,581,000,000
18/03/2011 42,085 0.00 ▲ 0.00 42,084 55,000 36,000 12,444,000 521,635,000,000
17/03/2011 42,084 -0.04 ▼ -0.08 42,119 55,000 36,000 12,494,000 523,610,000,000
16/03/2011 42,119 -0.02 ▼ -0.04 42,134 55,000 36,000 12,164,000 510,810,000,000
15/03/2011 42,134 -0.01 ▼ -0.01 42,140 55,000 36,000 12,144,000 510,076,000,000
12/03/2011 42,140 -0.03 ▼ -0.08 42,174 55,000 36,000 12,114,000 508,876,000,000
11/03/2011 42,174 0.00 ▼ 0.00 42,175 55,000 36,000 11,884,000 500,086,000,000
10/03/2011 42,175 -0.01 ▼ -0.01 42,181 55,000 36,000 12,034,000 506,436,000,000
09/03/2011 42,181 -0.02 ▼ -0.06 42,205 55,000 36,000 11,934,000 502,436,000,000
08/03/2011 42,205 -0.06 ▼ -0.14 42,266 55,000 36,000 11,734,000 494,836,000,000
07/03/2011 42,266 -0.02 ▼ -0.04 42,281 55,000 36,000 11,434,000 483,446,000,000
03/03/2011 42,281 -0.06 ▼ -0.15 42,344 55,000 36,000 11,384,000 481,596,000,000
02/03/2011 42,344 -0.03 ▼ -0.07 42,373 55,000 36,000 11,194,000 474,396,000,000
01/03/2011 42,373 -0.03 ▼ -0.06 42,399 55,000 36,000 11,114,000 471,396,000,000
28/02/2011 42,399 -0.03 ▼ -0.06 42,425 55,000 36,000 10,914,000 463,796,000,000
25/02/2011 42,425 -0.02 ▼ -0.04 42,440 55,000 36,000 10,714,000 456,196,000,000
24/02/2011 42,440 0.01 ▲ 0.02 42,432 55,000 36,000 10,514,000 448,196,000,000
23/02/2011 42,432 -0.02 ▼ -0.04 42,447 55,000 36,000 10,484,000 446,846,000,000
21/02/2011 42,447 -0.01 ▼ -0.02 42,454 55,000 36,000 10,284,000 438,846,000,000
20/02/2011 42,454 0.02 ▲ 0.05 42,431 55,000 36,000 10,254,000 437,646,000,000
15/02/2011 42,439 -0.02 ▼ -0.04 42,454 55,000 36,000 10,184,000 434,646,000,000
14/02/2011 42,454 0.01 ▲ 0.02 42,446 55,000 36,000 9,934,000 424,521,000,000
13/02/2011 42,446 0.00 ▲ 0.00 42,445 55,000 36,000 9,884,000 422,271,000,000
10/02/2011 42,445 0.02 ▲ 0.05 42,423 55,000 36,000 9,834,000 420,146,000,000
08/02/2011 42,423 0.03 ▲ 0.08 42,389 55,000 36,000 9,634,000 410,946,000,000
07/02/2011 42,389 -0.01 ▼ -0.02 42,397 55,000 36,000 9,334,000 397,146,000,000
03/02/2011 42,397 0.02 ▲ 0.05 42,374 55,000 36,000 9,234,000 393,146,000,000
30/01/2011 42,374 -0.01 ▼ -0.03 42,385 55,000 36,000 9,034,000 383,946,000,000
29/01/2011 42,385 -0.04 ▼ -0.09 42,424 55,000 36,000 9,064,000 385,326,000,000
28/01/2011 42,424 0.04 ▲ 0.08 42,388 55,000 36,000 9,174,000 390,441,000,000
26/01/2011 42,388 0.03 ▲ 0.08 42,354 55,000 36,000 9,374,000 398,373,000,000
25/01/2011 42,354 0.01 ▲ 0.03 42,343 55,000 36,000 9,214,000 390,998,000,000
24/01/2011 42,343 0.02 ▲ 0.05 42,321 55,000 36,000 9,114,000 386,398,000,000
23/01/2011 42,321 0.02 ▲ 0.05 42,299 55,000 36,000 8,984,000 380,418,000,000
22/01/2011 42,299 0.03 ▲ 0.06 42,273 55,000 36,000 8,784,000 371,218,000,000
21/01/2011 42,273 0.02 ▲ 0.05 42,251 55,000 36,000 8,724,000 368,428,000,000
20/01/2011 42,251 0.02 ▲ 0.06 42,227 55,000 36,000 8,524,000 359,228,000,000
27/12/2010 42,227 -0.19 ▼ -0.45 42,420 55,000 36,000 8,324,000 350,028,000,000
26/12/2010 42,420 0.01 ▲ 0.03 42,406 55,000 36,000 8,444,000 356,368,000,000
22/12/2010 42,406 0.01 ▲ 0.03 42,392 55,000 36,000 8,424,000 355,428,000,000
13/12/2010 42,392 0.01 ▲ 0.03 42,378 55,000 36,000 8,394,000 354,018,000,000
11/12/2010 42,378 0.01 ▲ 0.03 42,364 55,000 36,000 8,374,000 353,078,000,000
10/12/2010 42,364 0.01 ▲ 0.03 42,350 55,000 36,000 8,324,000 350,728,000,000
09/12/2010 42,350 0.02 ▲ 0.04 42,335 55,000 36,000 8,274,000 348,378,000,000
08/12/2010 42,335 0.01 ▲ 0.03 42,321 55,000 36,000 8,264,000 347,908,000,000
07/12/2010 42,321 0.04 ▲ 0.09 42,282 55,000 36,000 8,254,000 347,438,000,000
01/12/2010 42,282 0.04 ▲ 0.09 42,242 55,000 36,000 8,244,000 346,888,000,000
30/11/2010 42,242 0.04 ▲ 0.09 42,202 55,000 36,000 8,224,000 345,788,000,000
29/11/2010 42,202 -3.25 ▼ -7.14 45,449 55,000 36,000 8,204,000 344,688,000,000
28/11/2010 45,449 0.02 ▲ 0.05 45,427 55,000 14,900 10,464,000 468,186,000,000
27/11/2010 45,427 0.01 ▲ 0.02 45,417 55,000 14,900 10,444,000 467,086,000,000
26/11/2010 45,417 0.00 ▼ -0.01 45,420 55,000 14,900 10,424,000 466,086,000,000
25/11/2010 45,420 0.00 ▲ 0.01 45,417 55,000 14,900 10,434,000 466,556,000,000
19/11/2010 45,417 -0.01 ▼ -0.02 45,427 55,000 14,900 10,424,000 466,086,000,000
18/11/2010 45,427 0.00 ▲ 0.01 45,423 55,000 14,900 10,334,000 462,156,000,000
17/11/2010 45,423 -0.01 ▼ -0.03 45,436 55,000 14,900 10,324,000 461,686,000,000
16/11/2010 45,436 -0.01 ▼ -0.03 45,449 55,000 14,900 10,304,000 460,886,000,000
12/11/2010 45,449 -0.04 ▼ -0.08 45,486 55,000 14,900 10,294,000 460,486,000,000
10/11/2010 45,486 -0.01 ▼ -0.03 45,499 55,000 14,900 10,254,000 458,881,000,000
09/11/2010 45,499 -0.04 ▼ -0.09 45,541 55,000 14,900 10,244,000 458,479,000,000
08/11/2010 45,541 -0.02 ▼ -0.03 45,556 55,000 14,900 10,174,000 455,597,000,000
05/11/2010 45,556 -0.04 ▼ -0.09 45,595 55,000 14,900 10,114,000 453,027,000,000
04/11/2010 45,595 -0.01 ▼ -0.01 45,601 55,000 14,900 10,024,000 449,347,000,000
02/11/2010 45,601 -0.01 ▼ -0.02 45,610 55,000 14,900 9,974,000 447,197,000,000
01/11/2010 45,610 -0.01 ▼ -0.02 45,619 55,000 14,900 9,954,000 446,357,000,000
29/10/2010 45,619 -0.01 ▼ -0.02 45,628 55,000 14,900 9,944,000 445,937,000,000
28/10/2010 45,628 -0.02 ▼ -0.04 45,645 55,000 14,900 9,924,000 445,097,000,000
26/10/2010 45,645 -0.01 ▼ -0.02 45,654 55,000 14,900 9,894,000 443,837,000,000
25/10/2010 45,654 -0.03 ▼ -0.05 45,679 55,000 14,900 9,874,000 442,997,000,000
21/10/2010 45,679 -0.01 ▼ -0.02 45,687 55,000 14,900 9,824,000 440,878,000,000
20/10/2010 45,687 0.01 ▲ 0.02 45,678 55,000 14,900 9,794,000 439,606,000,000
19/10/2010 45,678 -0.03 ▼ -0.07 45,712 55,000 14,900 9,804,000 440,026,000,000
18/10/2010 45,712 -0.03 ▼ -0.07 45,746 55,000 14,900 9,724,000 436,643,000,000
15/10/2010 45,746 -0.02 ▼ -0.04 45,763 55,000 14,900 9,654,000 433,684,000,000
14/10/2010 45,763 -0.03 ▼ -0.07 45,797 55,000 14,900 9,614,000 431,984,000,000
13/10/2010 45,797 -0.03 ▼ -0.06 45,823 55,000 14,900 9,534,000 428,593,000,000
12/10/2010 45,823 -0.03 ▼ -0.06 45,850 55,000 14,900 9,474,000 426,043,000,000
11/10/2010 45,850 -0.03 ▼ -0.06 45,879 55,000 14,900 9,444,000 424,773,000,000
07/10/2010 45,879 -0.01 ▼ -0.03 45,892 55,000 14,900 9,404,000 423,086,000,000
06/10/2010 45,892 -0.02 ▼ -0.05 45,915 55,000 14,900 9,384,000 422,270,000,000
05/10/2010 45,915 -0.01 ▼ -0.01 45,920 55,000 14,900 9,354,000 421,035,000,000
02/10/2010 45,920 0.01 ▲ 0.02 45,912 55,000 14,900 9,314,000 419,235,000,000
29/09/2010 45,912 0.01 ▲ 0.02 45,901 55,000 14,900 9,292,000 418,157,000,000
28/09/2010 45,901 0.02 ▲ 0.05 45,877 55,000 14,900 9,270,000 417,057,000,000
23/09/2010 45,877 -0.02 ▼ -0.03 45,892 55,000 14,900 9,250,000 415,957,000,000
21/09/2010 45,892 0.02 ▲ 0.05 45,868 55,000 14,900 9,245,000 415,757,000,000
20/09/2010 45,868 -0.05 ▼ -0.11 45,917 55,000 14,900 9,225,000 414,657,000,000
28/08/2010 45,917 0.02 ▲ 0.03 45,901 55,000 14,900 9,160,000 412,082,000,000
24/08/2010 45,901 0.00 ▼ 0.00 45,902 55,000 14,900 9,210,000 414,082,000,000
20/08/2010 45,902 -0.02 ▼ -0.03 45,917 55,000 14,900 9,260,000 416,132,000,000
17/08/2010 45,917 -0.02 ▼ -0.05 45,939 55,000 14,900 9,140,000 411,162,000,000
15/08/2010 45,939 -0.02 ▼ -0.05 45,960 55,000 14,900 9,040,000 407,362,000,000
13/08/2010 45,960 -0.01 ▼ -0.01 45,966 55,000 14,900 8,940,000 403,562,000,000
11/08/2010 45,966 -0.01 ▼ -0.01 45,972 55,000 14,900 8,910,000 402,242,000,000
10/08/2010 45,972 -0.01 ▼ -0.01 45,977 55,000 14,900 8,890,000 401,366,000,000
06/08/2010 45,977 0.00 ▼ -0.01 45,980 55,000 14,900 8,860,000 400,046,000,000
03/08/2010 45,980 0.00 ▼ -0.01 45,983 55,000 14,900 8,830,000 398,696,000,000
02/08/2010 45,983 0.02 ▲ 0.05 45,960 55,000 14,900 8,849,373 399,606,531,000
27/07/2010 45,960 0.03 ▲ 0.05 45,935 55,000 14,900 8,760,000 395,346,000,000
24/07/2010 45,935 0.00 ▼ -0.01 45,938 55,000 14,900 8,750,000 394,696,000,000
23/07/2010 45,938 0.00 ▼ 0.00 45,940 55,000 14,900 8,780,000 396,106,000,000
21/07/2010 45,940 0.00 ▼ -0.01 45,943 55,000 14,900 8,750,000 394,756,000,000
20/07/2010 45,943 0.03 ▲ 0.06 45,914 55,000 14,900 8,740,000 394,306,000,000
19/07/2010 45,914 0.00 ▼ -0.01 45,917 55,000 14,900 8,690,000 391,796,000,000
16/07/2010 45,917 0.00 ▼ -0.01 45,920 55,000 14,900 8,680,000 391,346,000,000
13/07/2010 45,920 0.00 ▼ 0.00 45,922 55,000 14,900 8,660,000 390,446,000,000
12/07/2010 45,922 0.00 ▼ -0.01 45,925 55,000 14,900 8,640,000 389,546,000,000
09/07/2010 45,925 -0.02 ▼ -0.04 45,945 55,000 14,900 8,620,000 388,646,000,000
08/07/2010 45,945 0.00 ▼ -0.01 45,948 55,000 14,900 8,539,000 385,458,000,000
06/07/2010 45,948 -0.02 ▼ -0.04 45,965 55,000 14,900 8,509,000 384,108,000,000
05/07/2010 45,965 -0.02 ▼ -0.03 45,981 55,000 14,900 8,479,000 382,908,000,000
04/07/2010 45,981 0.01 ▲ 0.03 45,969 55,000 14,900 8,478,000 382,970,000,000
02/07/2010 45,969 -0.01 ▼ -0.02 45,979 55,000 14,900 8,440,000 381,146,000,000
01/07/2010 45,979 -0.01 ▼ -0.02 45,989 55,000 14,900 8,420,000 380,296,000,000
30/06/2010 45,989 -0.03 ▼ -0.07 46,022 55,000 14,900 8,400,000 379,446,000,000
29/06/2010 46,022 -0.03 ▼ -0.06 46,051 55,000 14,900 8,280,000 374,381,000,000
28/06/2010 46,051 -0.03 ▼ -0.07 46,081 55,000 14,900 8,130,000 368,271,000,000
27/06/2010 46,081 0.03 ▲ 0.06 46,055 55,000 14,900 8,020,000 363,851,000,000
24/06/2010 46,055 -0.02 ▼ -0.05 46,078 55,000 14,900 8,000,000 362,751,000,000
18/06/2010 46,078 -0.01 ▼ -0.03 46,091 55,000 14,900 7,930,000 359,801,000,000
16/06/2010 46,091 -0.01 ▼ -0.02 46,102 55,000 14,900 7,910,000 358,961,000,000
11/06/2010 46,102 -0.01 ▼ -0.03 46,114 55,000 14,900 7,810,000 354,731,000,000
10/06/2010 46,114 -0.01 ▼ -0.02 46,125 55,000 14,900 7,710,000 350,501,000,000
09/06/2010 46,125 -0.01 ▼ -0.02 46,136 55,000 14,900 7,700,000 350,077,000,000
08/06/2010 46,136 0.02 ▲ 0.03 46,121 55,000 14,900 7,690,000 349,653,000,000
03/06/2010 46,121 -0.01 ▼ -0.02 46,132 55,000 14,900 7,660,000 348,129,000,000
27/05/2010 46,132 -0.01 ▼ -0.03 46,144 55,000 14,900 7,630,000 346,857,000,000
26/05/2010 46,144 -0.01 ▼ -0.02 46,155 55,000 14,900 7,600,000 345,585,000,000
25/05/2010 46,155 -0.01 ▼ -0.03 46,167 55,000 14,900 7,570,000 344,313,000,000
24/05/2010 46,167 -0.01 ▼ -0.03 46,179 55,000 14,900 7,540,000 343,041,000,000
20/05/2010 46,179 -0.01 ▼ -0.02 46,190 55,000 14,900 7,510,000 341,769,000,000
18/05/2010 46,190 -0.01 ▼ -0.03 46,202 55,000 14,900 7,500,000 341,345,000,000
17/05/2010 46,202 -0.01 ▼ -0.03 46,214 55,000 14,900 7,490,000 340,921,000,000
14/05/2010 46,214 -0.01 ▼ -0.03 46,226 55,000 14,900 7,480,000 340,497,000,000
13/05/2010 46,226 -0.01 ▼ -0.03 46,238 55,000 14,900 7,470,000 340,073,000,000
12/05/2010 46,238 0.01 ▲ 0.03 46,226 55,000 14,900 7,450,000 339,223,000,000
11/05/2010 46,226 -0.01 ▼ -0.03 46,238 55,000 14,900 7,460,000 339,648,000,000
08/05/2010 46,238 -0.02 ▼ -0.05 46,262 55,000 14,900 7,440,000 338,798,000,000
07/05/2010 46,262 -0.01 ▼ -0.03 46,274 55,000 14,900 7,410,000 337,523,000,000
06/05/2010 46,274 -0.05 ▼ -0.12 46,328 55,000 14,900 7,400,000 337,098,000,000
05/05/2010 46,328 -0.01 ▼ -0.03 46,340 55,000 14,900 7,250,000 330,873,000,000
04/05/2010 46,340 -0.02 ▼ -0.04 46,357 55,000 14,900 7,240,000 330,448,000,000
03/05/2010 46,357 -0.02 ▼ -0.04 46,375 55,000 14,900 7,140,000 326,348,000,000
29/04/2010 46,375 -0.03 ▼ -0.05 46,400 55,000 14,900 7,040,000 322,248,000,000
28/04/2010 46,400 -0.05 ▼ -0.11 46,452 55,000 14,900 7,000,000 320,548,000,000
27/04/2010 46,452 -0.03 ▼ -0.06 46,479 55,000 14,900 6,920,000 317,148,000,000
26/04/2010 46,479 -0.02 ▼ -0.03 46,494 55,000 14,900 6,890,000 315,873,000,000
25/04/2010 46,494 0.02 ▲ 0.03 46,479 55,000 14,900 6,870,000 315,033,000,000
23/04/2010 46,479 0.03 ▲ 0.06 46,449 55,000 14,900 6,880,000 315,453,000,000
22/04/2010 46,449 -0.03 ▼ -0.06 46,479 55,000 14,900 6,900,000 316,293,000,000
21/04/2010 46,479 -0.05 ▼ -0.10 46,526 55,000 14,900 6,790,000 311,673,000,000
20/04/2010 46,526 0.03 ▲ 0.06 46,497 55,000 14,900 6,740,000 309,578,000,000
19/04/2010 46,497 -0.03 ▼ -0.06 46,523 55,000 14,900 6,630,000 304,698,000,000
18/04/2010 46,523 -0.02 ▼ -0.03 46,539 55,000 14,900 6,540,000 300,628,000,000
17/04/2010 46,539 -0.04 ▼ -0.08 46,574 55,000 14,900 6,440,000 296,428,000,000
16/04/2010 46,574 -0.07 ▼ -0.15 46,643 55,000 14,900 6,420,000 295,598,000,000
15/04/2010 46,643 0.01 ▲ 0.03 46,630 55,000 14,900 6,370,000 293,508,000,000
14/04/2010 46,630 -0.01 ▼ -0.03 46,643 55,000 14,900 6,380,000 293,938,000,000
13/04/2010 46,643 -0.04 ▼ -0.08 46,682 55,000 14,900 6,360,000 293,078,000,000
12/04/2010 46,682 0.01 ▲ 0.03 46,669 55,000 14,900 6,320,000 291,358,000,000
11/04/2010 46,669 0.01 ▲ 0.03 46,656 55,000 14,900 6,330,000 291,788,000,000
10/04/2010 46,656 0.02 ▲ 0.05 46,632 55,000 14,900 6,340,000 292,218,000,000
09/04/2010 46,632 -0.01 ▼ -0.03 46,645 55,000 14,900 6,349,000 292,578,000,000
08/04/2010 46,645 -0.06 ▼ -0.13 46,708 55,000 14,900 6,339,000 292,148,000,000
06/04/2010 46,665 -0.01 ▼ -0.03 46,678 55,000 14,900 6,290,000 289,828,000,000
04/04/2010 46,678 0.04 ▲ 0.09 46,635 55,000 14,900 6,280,000 289,398,000,000
03/04/2010 46,635 -0.01 ▼ -0.03 46,648 55,000 14,900 6,310,000 290,678,000,000
02/04/2010 46,648 -0.03 ▼ -0.06 46,678 55,000 14,900 6,300,000 290,248,000,000
01/04/2010 46,678 0.02 ▲ 0.05 46,656 55,000 14,900 6,280,000 289,398,000,000
31/03/2010 46,656 -0.01 ▼ -0.02 46,664 55,000 14,900 6,250,000 287,853,000,000
30/03/2010 46,664 -0.02 ▼ -0.03 46,679 55,000 14,900 6,230,000 286,978,000,000
29/03/2010 46,679 -0.05 ▼ -0.10 46,728 55,000 14,900 6,170,000 284,173,000,000
28/03/2010 46,728 -0.01 ▼ -0.02 46,739 55,000 14,900 6,140,000 282,903,000,000
27/03/2010 46,739 0.03 ▲ 0.06 46,712 55,000 14,900 6,130,900 282,661,700,000
26/03/2010 46,712 -0.01 ▼ -0.01 46,718 55,000 14,900 6,060,900 279,741,700,000
25/03/2010 46,718 -0.06 ▼ -0.13 46,778 55,000 14,900 6,080,900 280,648,700,000
24/03/2010 46,778 -0.04 ▼ -0.08 46,815 55,000 14,900 5,920,900 273,843,700,000
23/03/2010 46,815 -0.03 ▼ -0.06 46,843 55,000 14,900 5,810,000 269,029,000,000
22/03/2010 46,843 -0.03 ▼ -0.07 46,874 55,000 14,900 5,750,000 266,209,000,000
21/03/2010 46,874 0.06 ▲ 0.14 46,810 55,000 14,900 5,640,000 261,500,000,000
20/03/2010 46,810 0.07 ▲ 0.14 46,743 55,000 14,900 5,510,000 255,447,000,000
19/03/2010 46,743 0.09 ▲ 0.19 46,656 55,000 14,900 5,420,000 250,864,000,000
18/03/2010 46,656 0.02 ▲ 0.05 46,635 55,000 14,900 5,350,000 247,135,000,000
17/03/2010 46,635 0.02 ▲ 0.04 46,616 55,000 14,900 5,340,000 246,449,000,000
14/03/2010 46,527 0.06 ▲ 0.12 46,470 55,000 14,900 5,220,000 240,101,000,000
13/03/2010 46,470 0.06 ▲ 0.12 46,412 55,000 14,900 5,150,000 236,626,000,000
12/03/2010 46,412 -0.05 ▼ -0.11 46,463 55,000 14,900 5,100,000 234,001,000,000
11/03/2010 46,463 0.08 ▲ 0.18 46,380 55,000 14,900 4,970,000 228,228,000,000
10/03/2010 46,380 0.00 ▲ 0.01 46,376 55,000 14,900 4,820,000 221,103,000,000
09/03/2010 46,376 -0.03 ▼ -0.06 46,405 55,000 14,900 4,770,000 218,728,000,000
08/03/2010 46,405 -0.09 ▼ -0.20 46,499 55,000 14,900 4,690,000 215,068,000,000
07/03/2010 46,499 -0.03 ▼ -0.05 46,524 55,000 14,900 4,580,000 210,387,000,000
06/03/2010 46,524 0.13 ▲ 0.28 46,395 55,000 14,900 4,520,000 207,607,000,000
05/03/2010 46,395 0.07 ▲ 0.14 46,329 55,000 14,900 4,540,000 207,952,000,000
04/03/2010 46,329 0.07 ▲ 0.15 46,261 55,000 14,900 4,490,000 205,332,000,000
03/03/2010 46,261 0.09 ▲ 0.20 46,170 55,000 14,900 4,420,000 201,872,000,000
02/03/2010 46,170 0.03 ▲ 0.06 46,143 55,000 14,900 4,350,000 198,372,000,000
28/02/2010 46,074 0.07 ▲ 0.15 46,004 55,000 14,900 4,320,000 196,527,000,000
27/02/2010 46,004 -0.09 ▼ -0.19 46,092 55,000 14,900 4,160,000 189,467,000,000
26/02/2010 46,092 -0.13 ▼ -0.29 46,226 55,000 14,900 4,070,000 185,447,000,000
25/02/2010 46,226 -0.04 ▼ -0.09 46,267 55,000 14,900 4,050,000 184,347,000,000
24/02/2010 46,267 -0.15 ▼ -0.32 46,415 55,000 14,900 3,890,000 177,587,000,000
23/02/2010 46,415 0.10 ▲ 0.22 46,311 55,000 14,900 3,820,000 174,927,000,000
22/02/2010 46,311 0.11 ▲ 0.23 46,205 55,000 14,900 3,780,000 172,727,000,000
17/02/2010 46,205 -0.05 ▼ -0.10 46,250 55,000 14,900 3,740,000 170,527,000,000
12/02/2010 46,250 0.03 ▲ 0.06 46,223 55,000 14,900 3,720,000 169,747,000,000
11/02/2010 46,223 0.04 ▲ 0.08 46,185 55,000 14,900 3,740,000 170,583,000,000
10/02/2010 46,185 0.13 ▲ 0.28 46,055 55,000 14,900 3,790,000 172,583,000,000
09/02/2010 46,055 -0.01 ▼ -0.02 46,064 55,000 14,900 3,750,000 170,208,000,000
08/02/2010 46,064 0.13 ▲ 0.27 45,938 55,000 14,900 3,660,000 166,272,000,000
07/02/2010 45,938 0.03 ▲ 0.07 45,905 55,000 14,900 3,670,000 166,272,000,000
06/02/2010 45,905 0.03 ▲ 0.07 45,872 55,000 14,900 3,730,000 168,837,000,000
05/02/2010 45,872 0.18 ▲ 0.39 45,696 55,000 14,900 3,660,000 165,637,000,000
04/02/2010 45,696 -0.01 ▼ -0.02 45,703 55,000 14,900 3,570,000 161,073,000,000
03/02/2010 45,703 -0.02 ▼ -0.03 45,719 55,000 14,900 3,470,000 156,607,000,000
02/02/2010 45,719 0.09 ▲ 0.20 45,626 55,000 14,900 3,340,000 150,606,000,000
01/02/2010 45,626 0.09 ▲ 0.20 45,535 55,000 14,900 3,370,000 151,596,000,000
31/01/2010 45,535 0.02 ▲ 0.04 45,518 55,000 14,900 3,440,000 154,276,000,000
30/01/2010 45,518 -0.03 ▼ -0.06 45,544 55,000 14,900 3,350,000 150,236,000,000
29/01/2010 45,544 -0.28 ▼ -0.61 45,822 55,000 14,900 3,300,000 148,136,000,000
28/01/2010 45,822 0.10 ▲ 0.21 45,725 55,000 36,000 3,200,000 144,258,000,000
27/01/2010 45,725 0.01 ▲ 0.03 45,711 55,000 36,000 3,190,000 143,578,000,000
26/01/2010 45,711 0.07 ▲ 0.16 45,640 55,000 36,000 3,110,000 139,958,000,000
25/01/2010 45,640 0.01 ▲ 0.02 45,633 55,000 36,000 3,130,000 140,538,000,000
24/01/2010 45,633 0.09 ▲ 0.21 45,539 55,000 36,000 3,060,000 137,288,000,000
23/01/2010 45,539 0.03 ▲ 0.07 45,506 55,000 36,000 2,960,000 132,568,000,000
22/01/2010 45,506 0.03 ▲ 0.07 45,475 55,000 36,000 2,780,000 124,743,000,000
21/01/2010 45,475 0.28 ▲ 0.61 45,200 55,000 36,000 2,620,000 118,033,000,000
20/01/2010 45,200 0.09 ▲ 0.20 45,112 55,000 36,000 2,540,000 113,982,000,000
19/01/2010 45,112 -0.04 ▼ -0.09 45,152 55,000 36,000 2,465,000 110,375,000,000
18/01/2010 45,152 -0.01 ▼ -0.03 45,166 55,000 36,000 2,385,000 106,833,000,000
17/01/2010 45,166 0.00 ▼ 0.00 45,167 55,000 36,000 2,335,000 104,491,000,000
16/01/2010 45,167 0.32 ▲ 0.72 44,846 55,000 36,000 2,280,000 101,984,000,000
15/01/2010 44,846 0.28 ▲ 0.62 44,570 55,000 12,000 2,300,000 102,520,000,000
14/01/2010 44,570 -0.30 ▼ -0.68 44,873 55,000 12,000 2,340,000 103,794,000,000
13/01/2010 44,873 0.11 ▲ 0.25 44,760 55,000 36,000 2,310,000 102,700,000,000
12/01/2010 44,760 0.24 ▲ 0.53 44,524 55,000 36,000 2,170,000 96,276,000,000
11/01/2010 44,524 0.20 ▲ 0.46 44,320 55,000 36,000 2,090,000 92,276,000,000
10/01/2010 44,320 0.24 ▲ 0.54 44,080 55,000 36,000 1,990,000 87,426,000,000
09/01/2010 44,080 0.36 ▲ 0.83 43,716 55,000 36,000 2,010,000 87,926,000,000
08/01/2010 43,716 0.04 ▲ 0.10 43,674 55,000 36,000 1,890,000 82,426,000,000
07/01/2010 43,674 0.37 ▲ 0.85 43,304 55,000 36,000 1,780,000 77,806,000,000
06/01/2010 43,304 0.19 ▲ 0.45 43,110 55,000 36,000 1,590,000 69,356,000,000
05/01/2010 43,110 0.52 ▲ 1.23 42,588 55,000 36,000 1,560,000 67,926,000,000
04/01/2010 42,588 0.20 ▲ 0.47 42,390 55,000 36,000 1,490,000 64,336,000,000
02/01/2010 42,390 0.51 ▲ 1.23 41,877 55,000 36,000 1,430,000 61,316,000,000
31/12/2009 41,877 0.33 ▲ 0.80 41,545 55,000 36,000 1,380,000 58,636,000,000
29/12/2009 41,424 -0.08 ▼ -0.19 41,502 48,000 36,000 1,310,000 54,996,000,000
28/12/2009 41,502 0.09 ▲ 0.22 41,411 48,000 36,000 1,320,000 55,456,000,000
27/12/2009 41,411 -0.11 ▼ -0.25 41,516 48,000 36,000 1,220,000 51,274,000,000
26/12/2009 41,516 0.06 ▲ 0.15 41,454 48,000 36,000 1,250,000 52,699,000,000
24/12/2009 41,454 0.12 ▲ 0.28 41,338 48,000 36,000 1,230,000 52,039,000,000
23/12/2009 41,338 0.12 ▲ 0.29 41,220 48,000 36,000 1,220,000 51,559,000,000
21/12/2009 41,220 0.50 ▲ 1.22 40,722 48,000 36,000 1,110,000 46,799,000,000
20/12/2009 40,722 0.08 ▲ 0.20 40,641 48,000 36,000 860,000 35,534,000,000
19/12/2009 40,641 0.05 ▲ 0.12 40,592 48,000 36,000 850,000 35,014,000,000
18/12/2009 40,592 0.27 ▲ 0.66 40,327 48,000 36,000 840,000 34,584,000,000
15/12/2009 40,350 0.13 ▲ 0.33 40,219 48,000 36,000 570,000 22,864,000,000
10/12/2009 40,219 -0.19 ▼ -0.47 40,409 48,000 36,000 560,000 22,404,000,000
09/12/2009 40,409 0.13 ▲ 0.32 40,282 48,000 36,000 580,000 23,294,000,000
06/12/2009 40,282 0.25 ▲ 0.62 40,033 48,000 36,000 570,000 22,834,000,000
04/12/2009 40,033 0.22 ▲ 0.56 39,810 48,000 36,000 550,000 21,924,000,000
03/12/2009 39,810 0.06 ▲ 0.14 39,754 42,000 36,000 530,000 21,034,000,000
01/12/2009 39,754 0.05 ▲ 0.13 39,703 42,000 36,000 520,000 20,614,000,000
30/11/2009 39,703 -0.02 ▼ -0.05 39,723 41,000 36,000 530,000 20,994,000,000
28/11/2009 39,723 0.03 ▲ 0.08 39,690 41,000 36,000 550,000 21,804,000,000
27/11/2009 39,690 0.04 ▲ 0.09 39,655 41,000 36,000 540,000 21,394,000,000
25/11/2009 39,655 0.05 ▲ 0.12 39,608 41,000 36,000 530,000 20,984,000,000
24/11/2009 39,608 0.04 ▲ 0.09 39,571 41,000 36,000 500,000 19,774,000,000
23/11/2009 39,571 0.04 ▲ 0.11 39,527 41,000 36,000 470,000 18,564,000,000
22/11/2009 39,527 -0.01 ▼ -0.04 39,541 41,000 36,000 460,000 18,154,000,000
19/11/2009 39,541 0.04 ▲ 0.11 39,497 41,000 36,000 470,000 18,554,000,000
18/11/2009 39,497 0.10 ▲ 0.25 39,397 41,000 36,000 450,000 17,749,000,000
16/11/2009 39,397 0.02 ▲ 0.05 39,376 40,600 36,000 430,000 16,929,000,000
15/11/2009 39,376 0.01 ▲ 0.03 39,363 40,600 36,000 380,000 14,929,000,000
13/11/2009 39,363 0.04 ▲ 0.11 39,321 40,600 36,000 390,000 15,319,000,000
09/11/2009 39,321 0.03 ▲ 0.08 39,289 40,500 36,000 380,000 14,913,000,000
05/11/2009 39,289 -0.01 ▼ -0.03 39,300 40,500 36,000 360,000 14,118,000,000
04/11/2009 39,300 0.03 ▲ 0.07 39,272 40,500 36,000 350,000 13,728,000,000
01/11/2009 39,272 0.05 ▲ 0.13 39,221 40,500 36,000 340,000 13,328,000,000
30/10/2009 39,221 0.03 ▲ 0.09 39,187 40,500 36,000 330,000 12,923,000,000
27/10/2009 39,187 -0.03 ▼ -0.09 39,221 40,500 36,000 320,000 12,523,000,000
25/10/2009 39,221 0.03 ▲ 0.09 39,187 40,500 36,000 340,000 13,323,000,000
22/10/2009 39,187 -0.01 ▼ -0.02 39,195 40,500 36,000 330,000 12,923,000,000
21/10/2009 39,195 0.04 ▲ 0.10 39,157 40,500 36,000 320,000 12,533,000,000
20/10/2009 39,157 0.04 ▲ 0.11 39,115 40,500 36,000 300,000 11,733,000,000
16/10/2009 39,115 -0.01 ▼ -0.02 39,121 40,500 36,000 290,000 11,333,000,000
13/10/2009 39,121 1.93 ▲ 5.18 37,195 40,500 36,000 280,000 10,943,000,000
08/10/2009 37,195 -0.06 ▼ -0.15 37,252 40,500 25,000 310,000 11,693,000,000
07/10/2009 37,252 -2.04 ▼ -5.20 39,294 40,500 25,000 300,000 11,333,000,000
02/10/2009 39,294 -0.39 ▼ -0.99 39,687 40,500 36,000 270,000 10,583,000,000
01/10/2009 39,687 -0.02 ▼ -0.05 39,706 40,500 39,000 240,000 9,463,000,000
30/09/2009 39,706 0.02 ▲ 0.05 39,687 40,500 39,000 250,000 9,863,000,000
28/09/2009 39,687 -0.03 ▼ -0.07 39,715 40,500 39,000 240,000 9,463,000,000
21/09/2009 39,715 0.02 ▲ 0.06 39,692 40,500 39,000 220,000 8,673,000,000
20/09/2009 39,692 0.02 ▲ 0.04 39,677 40,500 39,000 210,000 8,273,000,000
17/09/2009 39,677 -0.02 ▼ -0.04 39,692 40,500 39,000 220,000 8,668,000,000
16/09/2009 39,692 0.03 ▲ 0.07 39,664 40,500 39,000 210,000 8,273,000,000
13/09/2009 39,618 0.05 ▲ 0.13 39,567 40,500 39,000 200,000 7,868,000,000
11/09/2009 39,567 -0.02 ▼ -0.04 39,582 40,500 39,000 210,000 8,258,000,000
08/09/2009 39,582 -0.13 ▼ -0.32 39,711 40,500 39,000 200,000 7,864,000,000
07/09/2009 39,711 0.01 ▲ 0.03 39,700 40,500 39,000 180,000 7,084,000,000
06/09/2009 39,700 0.16 ▲ 0.39 39,544 40,500 39,000 160,000 6,289,000,000
03/09/2009 39,544 0.07 ▲ 0.17 39,475 40,500 39,000 180,000 7,069,000,000
01/09/2009 39,475 -0.07 ▼ -0.17 39,543 40,500 39,000 170,000 6,668,000,000
31/08/2009 39,543 1.00 ▲ 2.59 38,543 40,500 39,000 160,000 6,278,000,000
30/08/2009 38,543 -0.06 ▼ -0.15 38,600 40,500 32,000 155,000 6,048,000,000
28/08/2009 38,600 0.19 ▲ 0.48 38,414 40,500 32,000 165,000 6,438,000,000
27/08/2009 38,414 0.15 ▲ 0.38 38,267 40,500 32,000 155,000 6,039,000,000
26/08/2009 38,267 0.15 ▲ 0.39 38,120 40,500 32,000 145,000 5,646,000,000
25/08/2009 38,120 -1.53 ▼ -3.86 39,650 40,500 32,000 135,000 5,256,000,000
23/08/2009 39,550 0.11 ▲ 0.28 39,440 40,500 38,900 130,000 5,092,000,000
21/08/2009 39,440 0.09 ▲ 0.23 39,350 40,500 38,900 140,000 5,482,000,000
20/08/2009 39,350 -0.12 ▼ -0.30 39,467 40,500 38,900 130,000 5,084,000,000
18/08/2009 39,467 -0.28 ▼ -0.71 39,750 40,500 38,900 120,000 4,694,000,000
09/08/2009 39,750 0.25 ▲ 0.63 39,500 40,500 39,000 110,000 4,305,000,000
08/08/2009 39,500 0.50 ▲ 1.28 39,000 40,500 39,000 120,000 4,695,000,000
04/08/2009 39,000 -0.17 ▼ -0.43 39,167 39,000 39,000 110,000 4,290,000,000
03/08/2009 39,167 -0.08 ▼ -0.21 39,250 39,500 39,000 210,000 8,240,000,000
02/08/2009 39,250 -0.25 ▼ -0.63 39,500 39,500 39,000 200,000 7,850,000,000
28/07/2009 39,500 -0.08 ▼ -0.19 39,575 40,000 39,000 220,000 8,650,000,000
27/07/2009 39,575 0.14 ▲ 0.36 39,433 40,000 39,000 230,000 9,048,000,000
24/07/2009 39,433 0.29 ▲ 0.74 39,144 39,800 39,000 210,000 8,248,000,000
23/07/2009 39,144 -0.02 ▼ -0.05 39,163 39,800 39,000 330,000 12,928,000,000
22/07/2009 39,163 0.09 ▲ 0.24 39,071 39,800 39,000 310,000 12,148,000,000
20/07/2009 39,071 0.07 ▲ 0.18 39,000 39,500 39,000 300,000 11,750,000,000
15/07/2009 39,000 0.57 ▲ 1.49 38,429 39,000 39,000 200,000 7,800,000,000
14/07/2009 38,429 0.23 ▲ 0.60 38,200 39,000 35,000 220,000 8,500,000,000
12/07/2009 38,200 0.20 ▲ 0.53 38,000 39,000 35,000 100,000 3,820,000,000
11/07/2009 38,000 0.33 ▲ 0.88 37,667 39,000 35,000 80,000 3,040,000,000
10/07/2009 37,667 0.67 ▲ 1.80 37,000 39,000 35,000 60,000 2,260,000,000
09/07/2009 37,000 -1.50 ▼ -3.90 38,500 39,000 35,000 40,000 1,480,000,000
24/06/2009 38,500 0.00 ■■ 0.00 0 38,500 38,500 20,000 770,000,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp