Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
DTLS » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 25/06/2010 | 31,000 | 0.15 ▲ | 0.49 | 0 | 0 | 0 | 10,000 | 310,000,000 |
| 24/06/2010 | 30,850 | -0.15 ▼ | -0.48 | 0 | 0 | 0 | 40,000 | 1,231,000,000 |
| 23/06/2010 | 31,000 | 0.08 ▲ | 0.24 | 0 | 0 | 0 | 10,000 | 310,000,000 |
| 22/06/2010 | 30,925 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 60,000 | 1,851,000,000 |
| 21/06/2010 | 30,940 | 0.04 ▲ | 0.13 | 0 | 0 | 0 | 70,000 | 2,161,000,000 |
| 20/06/2010 | 30,900 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 50,000 | 1,541,000,000 |
| 18/06/2010 | 30,925 | -0.08 ▼ | -0.24 | 0 | 0 | 0 | 60,000 | 1,851,000,000 |
| 15/06/2010 | 31,000 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 30,000 | 930,000,000 |
| 12/06/2010 | 30,980 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 140,000 | 4,330,000,000 |
| 11/06/2010 | 30,967 | -0.03 ▼ | -0.11 | 0 | 0 | 0 | 120,000 | 3,710,000,000 |
| 08/06/2010 | 31,000 | -1.33 ▼ | -4.12 | 0 | 0 | 0 | 50,000 | 1,550,000,000 |
| 07/06/2010 | 32,333 | -0.67 ▼ | -2.02 | 0 | 0 | 0 | 140,000 | 4,740,000,000 |
| 06/06/2010 | 33,000 | 0.60 ▲ | 1.85 | 0 | 0 | 0 | 120,000 | 4,120,000,000 |
| 04/06/2010 | 32,400 | -0.10 ▼ | -0.31 | 0 | 0 | 0 | 170,000 | 5,620,000,000 |
| 03/06/2010 | 32,500 | 0.56 ▲ | 1.76 | 0 | 0 | 0 | 160,000 | 5,340,000,000 |
| 02/06/2010 | 31,938 | 1.06 ▲ | 3.42 | 0 | 0 | 0 | 190,000 | 6,270,000,000 |
| 01/06/2010 | 30,883 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 170,000 | 5,240,000,000 |
| 31/05/2010 | 30,864 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 310,000 | 9,824,000,000 |
| 30/05/2010 | 30,867 | 0.99 ▲ | 3.31 | 0 | 0 | 0 | 150,000 | 4,894,000,000 |
| 29/05/2010 | 29,878 | -1.04 ▼ | -3.38 | 0 | 0 | 0 | 190,000 | 5,948,000,000 |
| 28/05/2010 | 30,922 | -0.05 ▼ | -0.16 | 0 | 0 | 0 | 280,000 | 8,969,000,000 |
| 27/05/2010 | 30,971 | -1.90 ▼ | -5.78 | 0 | 0 | 0 | 230,000 | 7,439,000,000 |
| 26/05/2010 | 32,871 | 0.61 ▲ | 1.89 | 0 | 0 | 0 | 700,000 | 23,960,000,000 |
| 24/05/2010 | 31,283 | -0.37 ▼ | -1.16 | 0 | 0 | 0 | 850,000 | 28,139,000,000 |
| 23/05/2010 | 31,650 | 0.09 ▲ | 0.29 | 0 | 0 | 0 | 750,000 | 25,054,000,000 |
| 22/05/2010 | 31,557 | 0.32 ▲ | 1.01 | 0 | 0 | 0 | 770,000 | 25,674,000,000 |
| 21/05/2010 | 31,242 | 0.35 ▲ | 1.14 | 0 | 0 | 0 | 840,000 | 27,834,000,000 |
| 20/05/2010 | 30,889 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 190,000 | 5,880,000,000 |
| 19/05/2010 | 30,909 | 0.05 ▲ | 0.17 | 0 | 0 | 0 | 220,000 | 6,810,000,000 |
| 18/05/2010 | 30,857 | -1.36 ▼ | -4.21 | 0 | 0 | 0 | 90,000 | 2,780,000,000 |
| 17/05/2010 | 32,214 | -3.29 ▼ | -9.26 | 0 | 0 | 0 | 130,000 | 4,475,000,000 |
| 16/05/2010 | 35,500 | 1.50 ▲ | 4.41 | 0 | 0 | 0 | 60,000 | 2,310,000,000 |
| 15/05/2010 | 34,000 | 1.86 ▲ | 5.78 | 0 | 0 | 0 | 160,000 | 5,410,000,000 |
| 14/05/2010 | 32,143 | -2.57 ▼ | -7.41 | 0 | 0 | 0 | 240,000 | 7,865,000,000 |
| 13/05/2010 | 34,714 | -1.59 ▼ | -4.37 | 0 | 0 | 0 | 440,000 | 19,755,000,000 |
| 12/05/2010 | 36,300 | 0.72 ▲ | 2.02 | 0 | 0 | 0 | 420,000 | 19,155,000,000 |
| 11/05/2010 | 35,583 | -3.42 ▼ | -8.76 | 0 | 0 | 0 | 480,000 | 21,025,000,000 |
| 10/05/2010 | 39,000 | 1.00 ▲ | 2.63 | 0 | 0 | 0 | 780,000 | 36,480,000,000 |
| 09/05/2010 | 38,000 | 0.29 ▲ | 0.76 | 0 | 0 | 0 | 380,000 | 17,930,000,000 |
| 08/05/2010 | 37,714 | -1.52 ▼ | -3.88 | 0 | 0 | 0 | 780,000 | 36,030,000,000 |
| 07/05/2010 | 39,238 | 2.90 ▲ | 7.97 | 0 | 0 | 0 | 1,060,000 | 48,500,000,000 |
| 06/05/2010 | 36,343 | -0.40 ▼ | -1.08 | 0 | 0 | 0 | 720,000 | 31,805,000,000 |
| 05/05/2010 | 36,738 | 4.81 ▲ | 15.06 | 0 | 0 | 0 | 820,000 | 35,305,000,000 |
| 04/05/2010 | 31,929 | -0.39 ▼ | -1.21 | 0 | 0 | 0 | 470,000 | 14,770,000,000 |
| 03/05/2010 | 32,320 | -0.21 ▼ | -0.63 | 0 | 0 | 0 | 360,000 | 11,370,000,000 |
| 02/05/2010 | 32,525 | 0.20 ▲ | 0.62 | 0 | 0 | 0 | 260,000 | 8,310,000,000 |
| 01/05/2010 | 32,325 | -3.54 ▼ | -9.86 | 0 | 0 | 0 | 170,000 | 5,557,000,000 |
| 30/04/2010 | 35,860 | 2.27 ▲ | 6.76 | 0 | 0 | 0 | 470,000 | 20,557,000,000 |
| 29/04/2010 | 33,588 | 0.79 ▲ | 2.40 | 0 | 0 | 0 | 530,000 | 22,345,000,000 |
| 28/04/2010 | 32,800 | 0.16 ▲ | 0.48 | 0 | 0 | 0 | 640,000 | 25,602,000,000 |
| 27/04/2010 | 32,643 | -5.88 ▼ | -15.27 | 0 | 0 | 0 | 450,000 | 19,449,000,000 |
| 26/04/2010 | 38,525 | 1.79 ▲ | 4.86 | 0 | 0 | 0 | 920,000 | 55,555,000,000 |
| 25/04/2010 | 36,740 | -1.79 ▼ | -4.63 | 0 | 0 | 0 | 930,000 | 55,851,000,000 |
| 24/04/2010 | 38,525 | 1.85 ▲ | 5.03 | 0 | 0 | 0 | 830,000 | 52,891,000,000 |
| 23/04/2010 | 36,680 | 1.36 ▲ | 3.84 | 0 | 0 | 0 | 850,000 | 53,477,000,000 |
| 22/04/2010 | 35,325 | -2.07 ▼ | -5.52 | 0 | 0 | 0 | 1,050,000 | 59,922,000,000 |
| 21/04/2010 | 37,390 | 3.58 ▲ | 10.60 | 0 | 0 | 0 | 1,610,000 | 95,922,000,000 |
| 20/04/2010 | 33,808 | -1.88 ▼ | -5.25 | 0 | 0 | 0 | 980,000 | 49,428,000,000 |
| 19/04/2010 | 35,683 | -1.56 ▼ | -4.18 | 0 | 0 | 0 | 1,730,000 | 99,375,000,000 |
| 18/04/2010 | 37,240 | -0.62 ▼ | -1.63 | 0 | 0 | 0 | 1,750,000 | 100,045,000,000 |
| 17/04/2010 | 37,856 | 1.39 ▲ | 3.80 | 0 | 0 | 0 | 1,690,000 | 98,175,000,000 |
| 16/04/2010 | 36,470 | 6.07 ▲ | 19.97 | 0 | 0 | 0 | 1,750,000 | 99,800,000,000 |
| 15/04/2010 | 30,400 | -6.60 ▼ | -17.84 | 0 | 0 | 0 | 330,000 | 10,455,000,000 |
| 14/04/2010 | 37,000 | 0.05 ▲ | 0.12 | 0 | 0 | 0 | 1,680,000 | 101,985,000,000 |
| 13/04/2010 | 36,955 | 0.21 ▲ | 0.57 | 0 | 0 | 0 | 1,670,000 | 101,700,000,000 |
| 12/04/2010 | 36,745 | -1.06 ▼ | -2.79 | 0 | 0 | 0 | 1,760,000 | 104,260,000,000 |
| 11/04/2010 | 37,800 | 2.89 ▲ | 8.26 | 0 | 0 | 0 | 1,710,000 | 102,825,000,000 |
| 10/04/2010 | 34,915 | -0.19 ▼ | -0.53 | 0 | 0 | 0 | 1,880,000 | 107,665,000,000 |
| 09/04/2010 | 35,100 | 5.91 ▲ | 20.25 | 0 | 0 | 0 | 1,750,000 | 103,880,000,000 |
| 08/04/2010 | 29,188 | 1.00 ▲ | 3.55 | 0 | 0 | 0 | 250,000 | 7,590,000,000 |
| 07/04/2010 | 28,188 | 0.10 ▲ | 0.34 | 0 | 0 | 0 | 320,000 | 9,380,000,000 |
| 06/04/2010 | 28,092 | -8.18 ▼ | -22.55 | 0 | 0 | 0 | 450,000 | 13,290,000,000 |
| 05/04/2010 | 36,269 | -4.07 ▼ | -10.09 | 0 | 0 | 0 | 2,870,000 | 170,005,000,000 |
| 04/04/2010 | 40,338 | 1.56 ▲ | 4.02 | 0 | 0 | 0 | 2,560,000 | 160,935,000,000 |
| 03/04/2010 | 38,778 | 2.03 ▲ | 5.52 | 0 | 0 | 0 | 2,500,000 | 159,315,000,000 |
| 02/04/2010 | 36,750 | -6.91 ▼ | -15.83 | 0 | 0 | 0 | 3,460,000 | 215,480,000,000 |
| 01/04/2010 | 43,664 | -1.86 ▼ | -4.09 | 0 | 0 | 0 | 4,190,000 | 265,773,000,000 |
| 31/03/2010 | 45,527 | 2.39 ▲ | 5.54 | 0 | 0 | 0 | 5,830,000 | 371,565,000,000 |
| 30/03/2010 | 43,137 | -5.90 ▼ | -12.04 | 0 | 0 | 0 | 6,200,000 | 388,107,000,000 |
| 29/03/2010 | 49,039 | -1.50 ▼ | -2.96 | 0 | 0 | 0 | 10,740,000 | 674,849,000,000 |
| 28/03/2010 | 50,535 | -1.57 ▼ | -3.00 | 0 | 0 | 0 | 9,890,000 | 621,589,000,000 |
| 27/03/2010 | 52,100 | 2.61 ▲ | 5.27 | 0 | 0 | 0 | 11,670,000 | 733,277,000,000 |
| 26/03/2010 | 49,492 | 4.72 ▲ | 10.53 | 0 | 0 | 0 | 11,110,000 | 696,817,000,000 |
| 25/03/2010 | 44,777 | -0.71 ▼ | -1.57 | 0 | 0 | 0 | 9,010,000 | 561,151,000,000 |
| 24/03/2010 | 45,491 | -1.10 ▼ | -2.35 | 0 | 0 | 0 | 8,270,000 | 514,101,000,000 |
| 23/03/2010 | 46,586 | -1.22 ▼ | -2.55 | 0 | 0 | 0 | 7,710,000 | 482,850,000,000 |
| 22/03/2010 | 47,805 | -0.89 ▼ | -1.82 | 0 | 0 | 0 | 7,800,000 | 486,554,000,000 |
| 21/03/2010 | 48,690 | -0.74 ▼ | -1.49 | 0 | 0 | 0 | 7,520,000 | 469,611,000,000 |
| 20/03/2010 | 49,425 | 2.04 ▲ | 4.31 | 0 | 0 | 0 | 7,550,000 | 471,110,000,000 |
| 19/03/2010 | 47,385 | 1.28 ▲ | 2.77 | 0 | 0 | 0 | 7,510,000 | 468,014,000,000 |
| 18/03/2010 | 46,106 | -3.79 ▼ | -7.60 | 0 | 0 | 0 | 6,690,000 | 415,333,000,000 |
| 17/03/2010 | 49,900 | 4.23 ▲ | 9.26 | 0 | 0 | 0 | 5,960,000 | 374,017,000,000 |
| 16/03/2010 | 45,671 | -1.54 ▼ | -3.26 | 0 | 0 | 0 | 5,870,000 | 362,302,000,000 |
| 15/03/2010 | 47,211 | 3.78 ▲ | 8.71 | 0 | 0 | 0 | 7,900,000 | 482,646,000,000 |
| 14/03/2010 | 43,430 | 0.39 ▲ | 0.91 | 0 | 0 | 0 | 7,420,000 | 441,343,000,000 |
| 13/03/2010 | 43,038 | 6.12 ▲ | 16.58 | 0 | 0 | 0 | 7,270,000 | 427,333,000,000 |
| 12/03/2010 | 36,917 | 0.50 ▲ | 1.38 | 0 | 0 | 0 | 5,280,000 | 294,994,000,000 |
| 11/03/2010 | 36,415 | -2.42 ▼ | -6.23 | 0 | 0 | 0 | 5,260,000 | 295,017,000,000 |
| 10/03/2010 | 38,836 | 7.35 ▲ | 23.35 | 0 | 0 | 0 | 6,210,000 | 356,984,000,000 |
| 09/03/2010 | 31,485 | 2.07 ▲ | 7.04 | 0 | 0 | 0 | 1,370,000 | 69,109,000,000 |
| 08/03/2010 | 29,415 | 2.22 ▲ | 8.14 | 0 | 0 | 0 | 990,000 | 38,992,000,000 |
| 07/03/2010 | 27,200 | -0.49 ▼ | -1.76 | 0 | 0 | 0 | 1,030,000 | 38,352,000,000 |
| 06/03/2010 | 27,686 | 0.16 ▲ | 0.57 | 0 | 0 | 0 | 1,140,000 | 41,706,000,000 |
| 05/03/2010 | 27,529 | 2.92 ▲ | 11.87 | 0 | 0 | 0 | 1,060,000 | 39,706,000,000 |
| 04/03/2010 | 24,608 | -1.99 ▼ | -7.46 | 0 | 0 | 0 | 420,000 | 10,541,000,000 |
| 03/03/2010 | 26,593 | 0.89 ▲ | 3.44 | 0 | 0 | 0 | 560,000 | 15,384,000,000 |
| 02/03/2010 | 25,708 | -0.25 ▼ | -0.95 | 0 | 0 | 0 | 410,000 | 11,024,000,000 |
| 01/03/2010 | 25,954 | -3.22 ▼ | -11.03 | 0 | 0 | 0 | 550,000 | 14,515,000,000 |
| 28/02/2010 | 29,170 | -2.05 ▼ | -6.57 | 0 | 0 | 0 | 1,070,000 | 47,995,000,000 |
| 26/02/2010 | 31,800 | -2.14 ▼ | -6.30 | 0 | 0 | 0 | 940,000 | 46,330,000,000 |
| 25/02/2010 | 33,938 | 0.71 ▲ | 2.14 | 0 | 0 | 0 | 1,460,000 | 75,865,000,000 |
| 24/02/2010 | 33,227 | 0.41 ▲ | 1.26 | 0 | 0 | 0 | 1,580,000 | 74,360,000,000 |
| 23/02/2010 | 32,813 | -5.02 ▼ | -13.27 | 0 | 0 | 0 | 920,000 | 39,920,000,000 |
| 22/02/2010 | 37,833 | 15.63 ▲ | 70.42 | 0 | 0 | 0 | 700,000 | 33,175,000,000 |
| 14/02/2010 | 22,200 | -24.53 ▼ | -52.50 | 0 | 0 | 0 | 50,000 | 1,110,000,000 |
| 13/02/2010 | 46,733 | -1.31 ▼ | -2.72 | 0 | 0 | 0 | 1,250,000 | 71,910,000,000 |
| 12/02/2010 | 48,040 | 3.02 ▲ | 6.70 | 0 | 0 | 0 | 1,900,000 | 109,910,000,000 |
| 11/02/2010 | 45,025 | 0.06 ▲ | 0.13 | 0 | 0 | 0 | 2,050,000 | 115,910,000,000 |
| 10/02/2010 | 44,967 | 7.89 ▲ | 21.28 | 0 | 0 | 0 | 2,650,000 | 151,135,000,000 |
| 09/02/2010 | 37,078 | 13.25 ▲ | 55.57 | 0 | 0 | 0 | 1,520,000 | 82,010,000,000 |
| 07/02/2010 | 23,833 | -14.75 ▼ | -38.23 | 0 | 0 | 0 | 90,000 | 2,165,000,000 |
| 05/02/2010 | 38,250 | 1.08 ▲ | 2.91 | 0 | 0 | 0 | 1,240,000 | 70,110,000,000 |
| 04/02/2010 | 37,167 | -4.21 ▼ | -10.17 | 0 | 0 | 0 | 1,870,000 | 105,610,000,000 |
| 03/02/2010 | 41,375 | 7.38 ▲ | 21.69 | 0 | 0 | 0 | 2,970,000 | 172,440,000,000 |
| 02/02/2010 | 34,000 | 5.88 ▲ | 20.89 | 0 | 0 | 0 | 1,310,000 | 72,625,000,000 |
| 01/02/2010 | 28,125 | -0.76 ▼ | -2.63 | 0 | 0 | 0 | 280,000 | 8,430,000,000 |
| 31/01/2010 | 28,885 | 1.62 ▲ | 5.92 | 0 | 0 | 0 | 470,000 | 14,585,000,000 |
| 30/01/2010 | 27,270 | -3.58 ▼ | -11.60 | 0 | 0 | 0 | 340,000 | 9,831,000,000 |
| 29/01/2010 | 30,850 | -0.58 ▼ | -1.84 | 0 | 0 | 0 | 1,040,000 | 48,806,000,000 |
| 28/01/2010 | 31,427 | -2.97 ▼ | -8.62 | 0 | 0 | 0 | 1,780,000 | 92,181,000,000 |
| 27/01/2010 | 34,392 | -2.64 ▼ | -7.13 | 0 | 0 | 0 | 2,370,000 | 128,241,000,000 |
| 26/01/2010 | 37,033 | 2.89 ▲ | 8.46 | 0 | 0 | 0 | 3,060,000 | 168,070,000,000 |
| 25/01/2010 | 34,143 | -3.40 ▼ | -9.04 | 0 | 0 | 0 | 2,660,000 | 143,315,000,000 |
| 24/01/2010 | 37,538 | 0.07 ▲ | 0.20 | 0 | 0 | 0 | 3,090,000 | 171,540,000,000 |
| 23/01/2010 | 37,464 | -0.25 ▼ | -0.66 | 0 | 0 | 0 | 2,900,000 | 160,485,000,000 |
| 22/01/2010 | 37,714 | -0.91 ▼ | -2.36 | 0 | 0 | 0 | 3,400,000 | 192,415,000,000 |
| 21/01/2010 | 38,625 | 0.72 ▲ | 1.89 | 0 | 0 | 0 | 3,950,000 | 219,415,000,000 |
| 20/01/2010 | 37,909 | -0.70 ▼ | -1.81 | 0 | 0 | 0 | 2,480,000 | 132,745,000,000 |
| 19/01/2010 | 38,607 | -1.14 ▼ | -2.88 | 0 | 0 | 0 | 3,540,000 | 193,540,000,000 |
| 17/01/2010 | 40,781 | 2.12 ▲ | 5.49 | 0 | 0 | 0 | 4,190,000 | 232,940,000,000 |
| 16/01/2010 | 38,660 | 1.47 ▲ | 3.94 | 0 | 0 | 0 | 3,660,000 | 203,408,000,000 |
| 15/01/2010 | 37,193 | 3.95 ▲ | 11.89 | 0 | 0 | 0 | 3,670,000 | 202,703,000,000 |
| 14/01/2010 | 33,240 | 3.96 ▲ | 13.51 | 0 | 0 | 0 | 1,870,000 | 100,678,000,000 |
| 13/01/2010 | 29,283 | -0.34 ▼ | -1.14 | 0 | 0 | 0 | 1,350,000 | 65,088,000,000 |
| 12/01/2010 | 29,621 | 1.67 ▲ | 5.97 | 0 | 0 | 0 | 2,170,000 | 98,086,000,000 |
| 11/01/2010 | 27,953 | -0.56 ▼ | -1.98 | 0 | 0 | 0 | 2,640,000 | 109,784,000,000 |
| 10/01/2010 | 28,517 | -0.48 ▼ | -1.64 | 0 | 0 | 0 | 2,020,000 | 81,986,000,000 |
| 09/01/2010 | 28,992 | -2.78 ▼ | -8.74 | 0 | 0 | 0 | 1,530,000 | 61,323,000,000 |
| 08/01/2010 | 31,769 | 5.57 ▲ | 21.26 | 0 | 0 | 0 | 2,100,000 | 86,200,000,000 |
| 07/01/2010 | 26,200 | -2.25 ▼ | -7.91 | 0 | 0 | 0 | 920,000 | 32,455,000,000 |
| 06/01/2010 | 28,450 | -0.88 ▼ | -3.01 | 0 | 0 | 0 | 1,410,000 | 54,260,000,000 |
| 05/01/2010 | 29,333 | 4.65 ▲ | 18.81 | 0 | 0 | 0 | 1,930,000 | 75,915,000,000 |
| 04/01/2010 | 24,688 | 1.97 ▲ | 8.69 | 0 | 0 | 0 | 860,000 | 28,800,000,000 |
| 03/01/2010 | 22,714 | -6.54 ▼ | -22.35 | 0 | 0 | 0 | 400,000 | 8,220,000,000 |
| 02/01/2010 | 29,250 | -1.75 ▼ | -5.65 | 0 | 0 | 0 | 960,000 | 36,530,000,000 |
| 01/01/2010 | 31,000 | -2.38 ▼ | -7.12 | 0 | 0 | 0 | 1,430,000 | 58,240,000,000 |
| 31/12/2009 | 33,375 | -0.05 ▼ | -0.16 | 0 | 0 | 0 | 1,590,000 | 63,890,000,000 |
| 30/12/2009 | 33,429 | 1.47 ▲ | 4.60 | 0 | 0 | 0 | 2,150,000 | 86,995,000,000 |
| 29/12/2009 | 31,958 | 3.46 ▲ | 12.13 | 0 | 0 | 0 | 1,540,000 | 57,830,000,000 |
| 28/12/2009 | 28,500 | -1.53 ▼ | -5.10 | 0 | 0 | 0 | 430,000 | 10,630,000,000 |
| 27/12/2009 | 30,033 | -2.62 ▼ | -8.02 | 0 | 0 | 0 | 320,000 | 8,686,000,000 |
| 26/12/2009 | 32,650 | -2.83 ▼ | -7.98 | 0 | 0 | 0 | 900,000 | 39,106,000,000 |
| 25/12/2009 | 35,480 | -0.41 ▼ | -1.15 | 0 | 0 | 0 | 1,450,000 | 66,696,000,000 |
| 24/12/2009 | 35,891 | 0.20 ▲ | 0.56 | 0 | 0 | 0 | 1,500,000 | 68,696,000,000 |
| 23/12/2009 | 35,691 | -2.49 ▼ | -6.51 | 0 | 0 | 0 | 1,460,000 | 66,970,000,000 |
| 22/12/2009 | 38,178 | -5.52 ▼ | -12.64 | 0 | 0 | 0 | 1,370,000 | 64,800,000,000 |
| 21/12/2009 | 43,700 | -2.41 ▼ | -5.23 | 0 | 0 | 0 | 2,320,000 | 118,950,000,000 |
| 20/12/2009 | 46,111 | 1.29 ▲ | 2.89 | 0 | 0 | 0 | 2,710,000 | 144,500,000,000 |
| 19/12/2009 | 44,818 | -0.68 ▼ | -1.50 | 0 | 0 | 0 | 3,220,000 | 170,760,000,000 |
| 18/12/2009 | 45,500 | 0.75 ▲ | 1.68 | 0 | 0 | 0 | 3,300,000 | 175,000,000,000 |
| 17/12/2009 | 44,750 | -2.09 ▼ | -4.47 | 0 | 0 | 0 | 4,291,000 | 227,025,500,000 |
| 16/12/2009 | 46,842 | 1.46 ▲ | 3.22 | 0 | 0 | 0 | 5,241,000 | 276,165,500,000 |
| 15/12/2009 | 45,381 | 1.01 ▲ | 2.28 | 0 | 0 | 0 | 4,261,000 | 220,455,500,000 |
| 14/12/2009 | 44,368 | 2.09 ▲ | 4.94 | 0 | 0 | 0 | 3,751,000 | 191,425,500,000 |
| 13/12/2009 | 42,278 | 0.63 ▲ | 1.52 | 0 | 0 | 0 | 2,661,000 | 133,565,500,000 |
| 11/12/2009 | 41,647 | 3.15 ▲ | 8.17 | 0 | 0 | 0 | 2,581,000 | 129,325,500,000 |
| 10/12/2009 | 38,500 | -3.07 ▼ | -7.39 | 0 | 0 | 0 | 1,291,000 | 62,615,500,000 |
| 09/12/2009 | 41,571 | -0.71 ▼ | -1.68 | 0 | 0 | 0 | 5,211,000 | 250,555,500,000 |
| 08/12/2009 | 42,280 | -0.81 ▼ | -1.88 | 0 | 0 | 0 | 6,051,000 | 290,175,500,000 |
| 07/12/2009 | 43,091 | 0.99 ▲ | 2.35 | 0 | 0 | 0 | 5,261,000 | 249,395,500,000 |
| 06/12/2009 | 42,100 | 0.81 ▲ | 1.95 | 0 | 0 | 0 | 5,431,000 | 253,340,500,000 |
| 05/12/2009 | 41,295 | 0.41 ▲ | 1.01 | 0 | 0 | 0 | 4,181,000 | 187,640,500,000 |
| 04/12/2009 | 40,881 | -0.37 ▼ | -0.89 | 0 | 0 | 0 | 4,081,000 | 182,640,500,000 |
| 03/12/2009 | 41,250 | 0.43 ▲ | 1.05 | 0 | 0 | 0 | 3,771,000 | 166,930,500,000 |
| 02/12/2009 | 40,821 | 2.82 ▲ | 7.42 | 0 | 0 | 0 | 2,920,000 | 126,845,000,000 |
| 01/12/2009 | 38,000 | 2.70 ▲ | 7.65 | 0 | 0 | 0 | 1,390,000 | 58,475,000,000 |
| 30/11/2009 | 35,300 | 5.68 ▲ | 19.16 | 0 | 0 | 0 | 340,000 | 13,830,000,000 |
| 29/11/2009 | 29,625 | 0.83 ▲ | 2.86 | 0 | 0 | 0 | 130,000 | 4,920,000,000 |
| 27/11/2009 | 28,800 | 0.20 ▲ | 0.70 | 0 | 0 | 0 | 140,000 | 5,175,000,000 |
| 26/11/2009 | 28,600 | 0.60 ▲ | 2.14 | 0 | 0 | 0 | 131,000 | 4,940,000,000 |
| 25/11/2009 | 28,000 | -0.40 ▼ | -1.41 | 0 | 0 | 0 | 141,000 | 5,190,000,000 |
| 24/11/2009 | 28,400 | -0.85 ▼ | -2.91 | 0 | 0 | 0 | 131,000 | 4,930,000,000 |
| 23/11/2009 | 29,250 | -1.25 ▼ | -4.10 | 0 | 0 | 0 | 121,000 | 4,680,000,000 |
| 22/11/2009 | 30,500 | -3.00 ▼ | -8.96 | 0 | 0 | 0 | 111,000 | 4,425,000,000 |
| 21/11/2009 | 33,500 | -2.83 ▼ | -7.80 | 0 | 0 | 0 | 171,000 | 6,975,000,000 |
| 20/11/2009 | 36,333 | -5.67 ▼ | -13.49 | 0 | 0 | 0 | 170,000 | 6,950,000,000 |
| 19/11/2009 | 42,000 | -0.50 ▼ | -1.18 | 0 | 0 | 0 | 160,000 | 6,700,000,000 |
| 17/11/2009 | 42,500 | 7.75 ▲ | 22.30 | 0 | 0 | 0 | 60,000 | 2,550,000,000 |
| 16/11/2009 | 34,750 | 8.65 ▲ | 33.14 | 0 | 0 | 0 | 60,050 | 2,551,350,000 |
| 12/11/2009 | 26,100 | -6.80 ▼ | -20.67 | 0 | 0 | 0 | 50,050 | 1,261,350,000 |
| 10/11/2009 | 32,900 | -3.85 ▼ | -10.48 | 0 | 0 | 0 | 150,000 | 4,935,000,000 |
| 06/11/2009 | 36,750 | -4.38 ▼ | -10.64 | 0 | 0 | 0 | 100,000 | 3,675,000,000 |
| 05/11/2009 | 41,125 | -4.71 ▼ | -10.27 | 0 | 0 | 0 | 280,000 | 11,855,000,000 |
| 28/10/2009 | 45,833 | 0.33 ▲ | 0.73 | 0 | 0 | 0 | 230,000 | 10,505,000,000 |
| 22/10/2009 | 45,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 180,000 | 8,180,000,000 |