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%)
CTCP Kỹ thuật nền móng và công trình ngầm FECON
Mã CK:      FECON      14.25      ▼ -0.92 (-6.05%)      (cập nhật 17:25 30/07/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
FECON » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/07/2012 14,250 -0.92 ▼ -6.05 0 0 0 100,000 1,425,000,000
25/07/2012 15,167 0.04 ▲ 0.26 0 0 0 600,000 9,925,000,000
24/07/2012 15,127 -1.57 ▼ -9.42 0 0 0 1,650,000 26,005,000,000
23/07/2012 16,700 1.34 ▲ 8.70 0 0 0 2,250,000 37,415,000,000
22/07/2012 15,364 0.02 ▲ 0.15 0 0 0 23,600,000 344,515,000,000
21/07/2012 15,341 -0.02 ▼ -0.16 0 0 0 23,100,000 336,015,000,000
20/07/2012 15,365 0.04 ▲ 0.29 0 0 0 22,950,000 333,815,000,000
19/07/2012 15,321 0.28 ▲ 1.85 0 0 0 22,690,000 329,049,000,000
18/07/2012 15,043 0.15 ▲ 0.98 0 0 0 23,370,000 338,653,000,000
17/07/2012 14,897 0.00 ▲ 0.01 0 0 0 25,630,000 369,219,000,000
16/07/2012 14,896 0.01 ▲ 0.03 0 0 0 25,380,000 365,469,000,000
13/07/2012 14,891 0.00 ▼ -0.03 0 0 0 24,680,000 354,719,000,000
12/07/2012 14,895 -0.20 ▼ -1.33 0 0 0 24,640,000 354,135,000,000
11/07/2012 15,096 0.22 ▲ 1.51 0 0 0 26,280,000 381,555,000,000
08/07/2012 14,883 0.04 ▲ 0.27 0 0 0 27,600,000 398,783,000,000
07/07/2012 14,843 -0.55 ▼ -3.56 0 0 0 33,640,000 487,896,500,000
06/07/2012 15,391 -0.01 ▼ -0.07 0 0 0 37,220,000 555,931,500,000
05/07/2012 15,402 0.00 ▼ -0.01 0 0 0 36,450,000 544,088,500,000
04/07/2012 15,404 0.00 ▼ -0.01 0 0 0 36,210,000 540,340,500,000
03/07/2012 15,405 0.01 ▲ 0.05 0 0 0 35,880,000 535,270,500,000
02/07/2012 15,398 0.01 ▲ 0.05 0 0 0 35,080,000 522,700,500,000
01/07/2012 15,390 -0.01 ▼ -0.06 0 0 0 35,880,000 534,664,500,000
30/06/2012 15,400 0.01 ▲ 0.05 0 0 0 35,300,000 525,934,500,000
28/06/2012 15,393 0.00 ▲ 0.02 0 0 0 35,280,000 525,584,500,000
27/06/2012 15,390 -0.03 ▼ -0.20 0 0 0 34,990,000 520,999,500,000
26/06/2012 15,421 0.01 ▲ 0.03 0 0 0 35,200,000 525,139,500,000
24/06/2012 15,416 0.00 ▼ -0.01 0 0 0 35,000,000 521,919,500,000
22/06/2012 15,417 0.00 ▼ -0.03 0 0 0 34,900,000 520,419,500,000
21/06/2012 15,421 0.00 ▲ 0.02 0 0 0 34,610,000 515,869,500,000
19/06/2012 15,418 0.01 ▲ 0.06 0 0 0 34,510,000 514,269,500,000
18/06/2012 15,409 0.01 ▲ 0.05 0 0 0 34,260,000 510,214,500,000
17/06/2012 15,402 0.03 ▲ 0.18 0 0 0 33,710,000 501,164,500,000
16/06/2012 15,375 0.00 ▼ -0.02 0 0 0 35,910,000 533,524,500,000
15/06/2012 15,378 0.38 ▲ 2.51 0 0 0 35,310,000 524,484,500,000
14/06/2012 15,001 0.00 ▼ -0.02 0 0 0 79,510,000 1,166,964,500,000
12/06/2012 15,004 0.00 ▲ 0.01 0 0 0 79,040,000 1,159,969,500,000
11/06/2012 15,003 0.00 ▲ 0.02 0 0 0 78,990,000 1,159,194,500,000
10/06/2012 15,000 0.00 ▼ -0.01 0 0 0 78,440,000 1,150,419,500,000
08/06/2012 15,002 0.00 ▼ -0.02 0 0 0 78,300,000 1,148,299,500,000
07/06/2012 15,005 0.00 ▲ 0.01 0 0 0 77,750,000 1,140,274,500,000
06/06/2012 15,003 0.00 ▼ -0.01 0 0 0 77,560,000 1,137,169,500,000
05/06/2012 15,005 0.01 ▲ 0.05 0 0 0 77,120,000 1,130,625,500,000
04/06/2012 14,997 0.00 ▲ 0.01 0 0 0 75,770,000 1,109,870,500,000
02/06/2012 14,996 0.00 ▼ -0.01 0 0 0 74,470,000 1,090,200,500,000
01/06/2012 14,997 0.01 ▲ 0.06 0 0 0 74,120,000 1,084,990,500,000
31/05/2012 14,988 0.00 ▲ 0.01 0 0 0 73,940,000 1,081,915,500,000
29/05/2012 14,986 0.01 ▲ 0.07 0 0 0 71,845,000 1,050,373,000,000
28/05/2012 14,976 0.01 ▲ 0.05 0 0 0 70,755,000 1,033,438,000,000
27/05/2012 14,969 0.01 ▲ 0.05 0 0 0 69,705,000 1,017,608,000,000
26/05/2012 14,962 0.01 ▲ 0.04 0 0 0 69,055,000 1,007,298,000,000
25/05/2012 14,956 -0.03 ▼ -0.21 0 0 0 68,555,000 999,703,000,000
24/05/2012 14,988 0.00 ▼ -0.02 0 0 0 68,245,000 996,405,000,000
23/05/2012 14,991 0.00 ▲ 0.01 0 0 0 66,795,000 974,781,000,000
22/05/2012 14,989 0.01 ▲ 0.03 0 0 0 66,005,000 962,931,000,000
21/05/2012 14,984 0.01 ▲ 0.04 0 0 0 65,155,000 950,021,000,000
19/05/2012 14,978 0.00 ▲ 0.01 0 0 0 63,565,000 926,157,000,000
18/05/2012 14,977 -0.06 ▼ -0.39 0 0 0 63,125,000 919,591,000,000
17/05/2012 15,036 0.00 ▲ 0.01 0 0 0 63,235,000 922,385,000,000
16/05/2012 15,034 0.00 ▼ -0.02 0 0 0 61,615,000 897,689,000,000
15/05/2012 15,037 0.00 ▲ 0.01 0 0 0 61,065,000 889,529,000,000
14/05/2012 15,036 0.00 ▼ -0.01 0 0 0 60,515,000 881,029,000,000
13/05/2012 15,037 -0.02 ▼ -0.13 0 0 0 60,215,000 876,604,000,000
12/05/2012 15,056 0.01 ▲ 0.05 0 0 0 59,635,000 868,024,000,000
11/05/2012 15,048 0.01 ▲ 0.05 0 0 0 58,585,000 851,949,000,000
10/05/2012 15,041 0.01 ▲ 0.03 0 0 0 57,485,000 835,164,000,000
09/05/2012 15,036 -0.01 ▼ -0.05 0 0 0 56,335,000 817,814,000,000
08/05/2012 15,043 0.01 ▲ 0.06 0 0 0 55,585,000 806,689,000,000
07/05/2012 15,034 0.00 ▲ 0.01 0 0 0 53,930,000 781,578,000,000
06/05/2012 15,033 0.00 ▼ -0.02 0 0 0 52,030,000 752,998,000,000
05/05/2012 15,036 0.00 ▼ -0.02 0 0 0 51,330,000 742,580,000,000
04/05/2012 15,039 -0.01 ▼ -0.07 0 0 0 51,180,000 740,335,000,000
03/05/2012 15,050 0.00 ▼ -0.01 0 0 0 50,320,000 727,631,000,000
02/05/2012 15,051 -0.01 ▼ -0.09 0 0 0 50,000,000 722,747,000,000
01/05/2012 15,065 0.00 ▼ -0.02 0 0 0 49,020,000 708,461,000,000
30/04/2012 15,068 -0.01 ▼ -0.06 0 0 0 48,980,000 707,881,000,000
29/04/2012 15,077 -0.01 ▼ -0.08 0 0 0 48,540,000 701,471,000,000
28/04/2012 15,089 -0.01 ▼ -0.06 0 0 0 48,300,000 697,997,000,000
27/04/2012 15,098 -0.02 ▼ -0.15 0 0 0 47,940,000 692,751,000,000
26/04/2012 15,120 -2.00 ▼ -11.70 0 0 0 45,880,000 662,754,000,000
25/04/2012 17,124 -0.14 ▼ -0.81 0 0 0 55,235,000 875,762,000,000
24/04/2012 17,264 -0.12 ▼ -0.66 0 0 0 53,045,000 843,857,000,000
23/04/2012 17,379 -0.07 ▼ -0.42 0 0 0 51,015,000 815,177,000,000
22/04/2012 17,453 -0.03 ▼ -0.19 0 0 0 49,675,000 796,501,000,000
21/04/2012 17,486 -0.08 ▼ -0.45 0 0 0 49,225,000 790,241,000,000
20/04/2012 17,565 -0.07 ▼ -0.39 0 0 0 48,275,000 777,021,000,000
19/04/2012 17,633 -0.08 ▼ -0.46 0 0 0 47,585,000 767,116,000,000
18/04/2012 17,715 -0.05 ▼ -0.29 0 0 0 47,215,000 761,926,000,000
17/04/2012 17,766 -0.09 ▼ -0.51 0 0 0 46,735,000 755,246,000,000
16/04/2012 17,857 -0.08 ▼ -0.46 0 0 0 45,225,000 733,942,000,000
14/04/2012 17,939 -0.06 ▼ -0.31 0 0 0 44,215,000 719,600,000,000
13/04/2012 17,994 -0.08 ▼ -0.42 0 0 0 43,585,000 710,709,000,000
12/04/2012 18,069 -0.06 ▼ -0.31 0 0 0 43,065,000 703,485,000,000
11/04/2012 18,125 -0.30 ▼ -1.65 0 0 0 42,865,000 700,625,000,000
10/04/2012 18,429 -0.15 ▼ -0.80 0 0 0 44,965,000 741,197,000,000
09/04/2012 18,577 -0.10 ▼ -0.56 0 0 0 43,165,000 716,292,000,000
08/04/2012 18,681 0.02 ▲ 0.09 0 0 0 41,845,000 698,032,000,000
07/04/2012 18,664 -1.44 ▼ -7.17 0 0 0 42,045,000 700,832,000,000
06/04/2012 20,105 -0.09 ▼ -0.44 0 0 0 49,355,000 892,632,000,000
05/04/2012 20,193 -0.10 ▼ -0.51 0 0 0 48,275,000 878,110,000,000
04/04/2012 20,296 -0.02 ▼ -0.09 0 0 0 47,465,000 866,923,000,000
03/04/2012 20,314 -0.05 ▼ -0.25 0 0 0 47,365,000 865,533,000,000
02/04/2012 20,364 -0.06 ▼ -0.28 0 0 0 47,165,000 862,648,000,000
31/03/2012 20,421 -0.04 ▼ -0.21 0 0 0 46,265,000 850,298,000,000
30/03/2012 20,463 -0.02 ▼ -0.09 0 0 0 46,175,000 849,065,000,000
29/03/2012 20,481 -0.04 ▼ -0.19 0 0 0 46,125,000 848,340,000,000
28/03/2012 20,519 -0.02 ▼ -0.09 0 0 0 45,725,000 842,740,000,000
27/03/2012 20,537 -0.04 ▼ -0.19 0 0 0 45,675,000 842,015,000,000
26/03/2012 20,576 -0.07 ▼ -0.32 0 0 0 45,275,000 836,415,000,000
23/03/2012 20,642 -0.07 ▼ -0.32 0 0 0 44,825,000 830,220,000,000
22/03/2012 20,709 -0.06 ▼ -0.30 0 0 0 44,365,000 823,906,000,000
21/03/2012 20,772 -0.10 ▼ -0.50 0 0 0 43,915,000 817,631,000,000
20/03/2012 20,876 -0.05 ▼ -0.25 0 0 0 43,215,000 807,811,000,000
19/03/2012 20,929 -0.08 ▼ -0.38 0 0 0 43,015,000 807,011,000,000
16/03/2012 21,009 -0.03 ▼ -0.12 0 0 0 42,365,000 797,801,000,000
15/03/2012 21,035 -0.05 ▼ -0.21 0 0 0 41,865,000 791,301,000,000
14/03/2012 21,080 -0.08 ▼ -0.35 0 0 0 41,465,000 785,701,000,000
13/03/2012 21,155 -0.03 ▼ -0.12 0 0 0 41,015,000 779,501,000,000
12/03/2012 21,180 -0.05 ▼ -0.24 0 0 0 40,915,000 778,151,000,000
11/03/2012 21,231 -0.02 ▼ -0.10 0 0 0 40,365,000 770,976,000,000
09/03/2012 21,253 -0.04 ▼ -0.21 0 0 0 39,865,000 763,726,000,000
08/03/2012 21,297 -0.07 ▼ -0.31 0 0 0 39,805,000 762,809,000,000
06/03/2012 21,364 -0.03 ▼ -0.13 0 0 0 39,355,000 756,429,000,000
05/03/2012 21,392 -0.03 ▼ -0.12 0 0 0 38,855,000 749,929,000,000
04/03/2012 21,417 -0.05 ▼ -0.24 0 0 0 37,855,000 735,929,000,000
03/03/2012 21,468 -0.08 ▼ -0.37 0 0 0 37,655,000 733,159,000,000
02/03/2012 21,547 0.03 ▲ 0.15 0 0 0 37,205,000 726,909,000,000
01/03/2012 21,515 -0.05 ▼ -0.24 0 0 0 37,255,000 727,509,000,000
29/02/2012 21,566 -0.11 ▼ -0.53 0 0 0 36,855,000 721,909,000,000
27/02/2012 21,680 -0.14 ▼ -0.62 0 0 0 35,905,000 709,634,000,000
26/02/2012 21,815 -0.06 ▼ -0.26 0 0 0 34,605,000 692,034,000,000
25/02/2012 21,871 0.36 ▲ 1.69 0 0 0 34,055,000 685,239,000,000
24/02/2012 21,508 -0.03 ▼ -0.14 0 0 0 34,925,000 701,737,000,000
22/02/2012 21,543 -0.02 ▼ -0.11 0 0 0 34,875,000 701,212,000,000
21/02/2012 21,567 -0.02 ▼ -0.10 0 0 0 34,865,000 701,402,000,000
20/02/2012 21,588 -0.08 ▼ -0.38 0 0 0 34,845,000 701,102,000,000
18/02/2012 21,670 -0.05 ▼ -0.23 0 0 0 34,095,000 691,402,000,000
17/02/2012 21,720 0.03 ▲ 0.13 0 0 0 33,695,000 685,802,000,000
16/02/2012 21,692 -0.14 ▼ -0.64 0 0 0 33,285,000 680,712,000,000
15/02/2012 21,832 -0.02 ▼ -0.09 0 0 0 31,845,000 661,862,000,000
14/02/2012 21,851 -0.08 ▼ -0.37 0 0 0 31,795,000 661,057,000,000
13/02/2012 21,933 -0.03 ▼ -0.14 0 0 0 30,895,000 649,107,000,000
11/02/2012 21,963 -0.02 ▼ -0.07 0 0 0 30,845,000 648,457,000,000
09/02/2012 21,978 -0.01 ▼ -0.06 0 0 0 30,795,000 647,572,000,000
08/02/2012 21,992 -0.10 ▼ -0.45 0 0 0 30,745,000 646,687,000,000
06/02/2012 22,091 -0.18 ▼ -0.83 0 0 0 29,795,000 633,677,000,000
04/02/2012 22,275 -0.02 ▼ -0.09 0 0 0 28,395,000 613,277,000,000
02/02/2012 22,294 -0.04 ▼ -0.16 0 0 0 28,195,000 609,877,000,000
01/02/2012 22,329 -0.03 ▼ -0.15 0 0 0 27,695,000 603,627,000,000
30/01/2012 22,363 -0.06 ▼ -0.25 0 0 0 27,195,000 597,377,000,000
17/01/2012 22,420 -0.03 ▼ -0.15 0 0 0 26,795,000 591,577,000,000
16/01/2012 22,453 -0.03 ▼ -0.14 0 0 0 26,295,000 585,077,000,000
15/01/2012 22,484 -0.03 ▼ -0.13 0 0 0 26,245,000 584,377,000,000
13/01/2012 22,513 -0.03 ▼ -0.15 0 0 0 25,745,000 577,127,000,000
09/01/2012 22,546 -0.06 ▼ -0.28 0 0 0 25,695,000 576,467,000,000
03/01/2012 22,609 -0.11 ▼ -0.47 0 0 0 25,295,000 570,867,000,000
29/12/2011 22,715 -0.68 ▼ -2.92 0 0 0 24,495,000 558,527,000,000
28/12/2011 23,399 -0.03 ▼ -0.12 0 0 0 26,555,000 614,769,000,000
27/12/2011 23,426 -0.06 ▼ -0.25 0 0 0 26,505,000 614,029,000,000
26/12/2011 23,484 -0.04 ▼ -0.17 0 0 0 25,905,000 603,729,000,000
22/12/2011 23,523 -0.04 ▼ -0.17 0 0 0 25,505,000 596,829,000,000
20/12/2011 23,564 1.34 ▲ 6.04 0 0 0 25,105,000 590,029,000,000
19/12/2011 22,221 -0.02 ▼ -0.07 0 0 0 81,145,000 1,750,064,000,000
16/12/2011 22,237 -0.03 ▼ -0.13 0 0 0 81,045,000 1,748,419,000,000
14/12/2011 22,266 -0.01 ▼ -0.06 0 0 0 80,545,000 1,739,974,000,000
13/12/2011 22,280 -0.01 ▼ -0.06 0 0 0 80,145,000 1,733,174,000,000
08/12/2011 22,294 -0.01 ▼ -0.06 0 0 0 79,745,000 1,726,374,000,000
07/12/2011 22,308 -0.02 ▼ -0.07 0 0 0 79,345,000 1,719,574,000,000
05/12/2011 22,323 -0.01 ▼ -0.06 0 0 0 78,945,000 1,712,774,000,000
04/12/2011 22,337 0.01 ▲ 0.04 0 0 0 78,545,000 1,705,974,000,000
03/12/2011 22,329 0.50 ▲ 2.29 0 0 0 78,645,000 1,707,574,000,000
02/12/2011 21,829 -0.01 ▼ -0.03 0 0 0 85,745,000 1,825,484,000,000
30/11/2011 21,836 -0.60 ▼ -2.69 0 0 0 85,645,000 1,823,884,000,000
29/11/2011 22,440 -0.02 ▼ -0.08 0 0 0 88,375,000 1,903,041,000,000
28/11/2011 22,459 -0.01 ▼ -0.03 0 0 0 88,215,000 1,900,421,000,000
27/11/2011 22,466 -0.01 ▼ -0.02 0 0 0 88,115,000 1,898,821,000,000
26/11/2011 22,471 -0.01 ▼ -0.03 0 0 0 88,015,000 1,897,021,000,000
25/11/2011 22,478 -0.02 ▼ -0.07 0 0 0 87,915,000 1,895,421,000,000
24/11/2011 22,494 -0.01 ▼ -0.05 0 0 0 87,415,000 1,886,721,000,000
23/11/2011 22,506 -0.02 ▼ -0.08 0 0 0 87,015,000 1,879,821,000,000
22/11/2011 22,523 -0.01 ▼ -0.04 0 0 0 86,875,000 1,877,331,000,000
21/11/2011 22,532 -0.01 ▼ -0.04 0 0 0 86,775,000 1,875,931,000,000
18/11/2011 22,542 -0.02 ▼ -0.07 0 0 0 86,675,000 1,874,531,000,000
17/11/2011 22,557 -0.02 ▼ -0.08 0 0 0 86,425,000 1,870,406,000,000
16/11/2011 22,574 -0.01 ▼ -0.02 0 0 0 85,925,000 1,861,706,000,000
15/11/2011 22,579 -0.02 ▼ -0.08 0 0 0 85,825,000 1,859,906,000,000
14/11/2011 22,596 -0.02 ▼ -0.08 0 0 0 85,325,000 1,851,206,000,000
11/11/2011 22,614 -0.01 ▼ -0.06 0 0 0 84,825,000 1,842,506,000,000
10/11/2011 22,628 -0.02 ▼ -0.07 0 0 0 84,625,000 1,839,256,000,000
09/11/2011 22,643 -0.01 ▼ -0.02 0 0 0 84,425,000 1,836,006,000,000
08/11/2011 22,648 -0.01 ▼ -0.06 0 0 0 84,325,000 1,834,206,000,000
07/11/2011 22,662 -0.02 ▼ -0.10 0 0 0 84,125,000 1,830,956,000,000
04/11/2011 22,684 -0.02 ▼ -0.07 0 0 0 83,625,000 1,822,606,000,000
03/11/2011 22,701 -0.03 ▼ -0.12 0 0 0 83,125,000 1,813,856,000,000
29/10/2011 22,729 -0.01 ▼ -0.06 0 0 0 82,575,000 1,804,416,000,000
28/10/2011 22,742 -0.02 ▼ -0.10 0 0 0 82,175,000 1,797,516,000,000
27/10/2011 22,765 -0.02 ▼ -0.07 0 0 0 81,575,000 1,786,966,000,000
26/10/2011 22,781 -0.55 ▼ -2.34 0 0 0 81,375,000 1,783,766,000,000
25/10/2011 23,327 0.54 ▲ 2.35 0 0 0 81,891,000 1,799,766,000,000
24/10/2011 22,791 -0.03 ▼ -0.13 0 0 0 81,275,000 1,782,366,000,000
23/10/2011 22,820 -0.01 ▼ -0.02 0 0 0 80,675,000 1,772,266,000,000
21/10/2011 22,825 -0.01 ▼ -0.05 0 0 0 80,575,000 1,770,466,000,000
19/10/2011 22,836 -0.02 ▼ -0.07 0 0 0 80,475,000 1,769,066,000,000
18/10/2011 22,851 -0.01 ▼ -0.03 0 0 0 80,275,000 1,765,816,000,000
17/10/2011 22,859 -0.03 ▼ -0.12 0 0 0 80,175,000 1,764,216,000,000
16/10/2011 22,887 -0.01 ▼ -0.06 0 0 0 79,475,000 1,752,216,000,000
15/10/2011 22,900 -0.02 ▼ -0.10 0 0 0 79,075,000 1,745,316,000,000
14/10/2011 22,922 -0.02 ▼ -0.07 0 0 0 78,575,000 1,736,816,000,000
13/10/2011 22,939 -0.02 ▼ -0.07 0 0 0 78,375,000 1,733,616,000,000
12/10/2011 22,955 -0.01 ▼ -0.03 0 0 0 78,175,000 1,730,416,000,000
11/10/2011 22,961 -0.03 ▼ -0.11 0 0 0 78,075,000 1,728,566,000,000
10/10/2011 22,986 -0.02 ▼ -0.08 0 0 0 77,575,000 1,720,316,000,000
09/10/2011 23,004 -0.01 ▼ -0.03 0 0 0 77,425,000 1,718,101,000,000
06/10/2011 23,011 -0.05 ▼ -0.22 0 0 0 77,225,000 1,714,601,000,000
05/10/2011 23,062 -0.01 ▼ -0.03 0 0 0 76,525,000 1,703,126,000,000
04/10/2011 23,068 -0.02 ▼ -0.09 0 0 0 76,475,000 1,702,246,000,000
02/10/2011 23,088 -0.01 ▼ -0.05 0 0 0 76,275,000 1,699,246,000,000
30/09/2011 23,099 -0.04 ▼ -0.17 0 0 0 76,175,000 1,697,846,000,000
29/09/2011 23,138 -0.04 ▼ -0.18 0 0 0 75,575,000 1,688,846,000,000
28/09/2011 23,180 -0.03 ▼ -0.11 0 0 0 74,975,000 1,679,416,000,000
27/09/2011 23,206 -0.01 ▼ -0.04 0 0 0 74,475,000 1,671,466,000,000
26/09/2011 23,216 -0.01 ▼ -0.04 0 0 0 74,375,000 1,669,966,000,000
25/09/2011 23,226 -0.02 ▼ -0.06 0 0 0 74,275,000 1,668,466,000,000
23/09/2011 23,241 -0.02 ▼ -0.08 0 0 0 73,875,000 1,661,566,000,000
21/09/2011 23,260 -0.03 ▼ -0.14 0 0 0 73,375,000 1,652,666,000,000
20/09/2011 23,292 -0.03 ▼ -0.11 0 0 0 73,105,000 1,648,148,000,000
19/09/2011 23,318 -0.01 ▼ -0.03 0 0 0 72,605,000 1,639,748,000,000
17/09/2011 23,326 -0.01 ▼ -0.04 0 0 0 72,665,000 1,641,293,000,000
16/09/2011 23,335 -0.03 ▼ -0.11 0 0 0 72,515,000 1,638,318,000,000
15/09/2011 23,360 -0.03 ▼ -0.11 0 0 0 72,015,000 1,629,868,000,000
14/09/2011 23,385 -0.02 ▼ -0.09 0 0 0 71,515,000 1,621,418,000,000
13/09/2011 23,406 -0.02 ▼ -0.07 0 0 0 71,345,000 1,618,287,000,000
12/09/2011 23,422 -0.03 ▼ -0.11 0 0 0 70,945,000 1,611,387,000,000
11/09/2011 23,447 -0.02 ▼ -0.10 0 0 0 70,765,000 1,608,363,000,000
08/09/2011 23,470 -0.01 ▼ -0.03 0 0 0 70,165,000 1,597,963,000,000
07/09/2011 23,478 -0.01 ▼ -0.02 0 0 0 70,015,000 1,594,938,000,000
06/09/2011 23,483 -0.02 ▼ -0.09 0 0 0 69,865,000 1,592,178,000,000
05/09/2011 23,503 -0.02 ▼ -0.07 0 0 0 69,805,000 1,591,224,000,000
04/09/2011 23,520 -0.02 ▼ -0.10 0 0 0 69,555,000 1,586,549,000,000
03/09/2011 23,544 0.26 ▲ 1.10 0 0 0 69,105,000 1,579,109,000,000
02/09/2011 23,287 -0.02 ▼ -0.09 0 0 0 77,145,000 1,756,744,000,000
01/09/2011 23,309 -0.01 ▼ -0.03 0 0 0 76,645,000 1,747,934,000,000
31/08/2011 23,317 -0.01 ▼ -0.06 0 0 0 76,595,000 1,747,134,000,000
30/08/2011 23,330 -0.03 ▼ -0.11 0 0 0 76,445,000 1,744,244,000,000
29/08/2011 23,355 0.00 ▼ -0.01 0 0 0 75,895,000 1,734,544,000,000
27/08/2011 23,358 0.00 ▼ -0.02 0 0 0 75,845,000 1,733,544,000,000
26/08/2011 23,362 -0.04 ▼ -0.15 0 0 0 75,795,000 1,732,564,000,000
25/08/2011 23,397 -0.03 ▼ -0.14 0 0 0 74,945,000 1,717,939,000,000
24/08/2011 23,429 0.00 ▼ -0.02 0 0 0 74,245,000 1,705,739,000,000
22/08/2011 23,433 -0.03 ▼ -0.11 0 0 0 74,195,000 1,704,764,000,000
21/08/2011 23,459 -0.03 ▼ -0.11 0 0 0 73,695,000 1,696,089,000,000
19/08/2011 23,484 -0.03 ▼ -0.11 0 0 0 73,495,000 1,692,514,000,000
18/08/2011 23,509 -0.02 ▼ -0.08 0 0 0 73,295,000 1,688,914,000,000
16/08/2011 23,528 -0.01 ▼ -0.03 0 0 0 73,145,000 1,686,264,000,000
12/08/2011 23,534 -0.01 ▼ -0.06 0 0 0 73,095,000 1,685,339,000,000
11/08/2011 23,548 -0.01 ▼ -0.05 0 0 0 72,995,000 1,683,589,000,000
10/08/2011 23,560 -0.01 ▼ -0.03 0 0 0 72,595,000 1,676,389,000,000
08/08/2011 23,566 -0.02 ▼ -0.08 0 0 0 72,545,000 1,675,464,000,000
07/08/2011 23,584 -0.01 ▼ -0.02 0 0 0 72,435,000 1,673,474,000,000
05/08/2011 23,589 -0.01 ▼ -0.06 0 0 0 72,385,000 1,672,549,000,000
04/08/2011 23,602 -0.01 ▼ -0.06 0 0 0 71,985,000 1,665,349,000,000
03/08/2011 23,615 -0.02 ▼ -0.09 0 0 0 71,785,000 1,661,749,000,000
02/08/2011 23,637 -0.04 ▼ -0.17 0 0 0 71,435,000 1,655,249,000,000
01/08/2011 23,677 -0.01 ▼ -0.05 0 0 0 70,285,000 1,633,949,000,000
31/07/2011 23,688 -0.01 ▼ -0.05 0 0 0 69,885,000 1,626,349,000,000
30/07/2011 23,699 -0.01 ▼ -0.05 0 0 0 69,785,000 1,624,449,000,000
29/07/2011 23,710 -0.01 ▼ -0.06 0 0 0 69,585,000 1,620,649,000,000
28/07/2011 23,724 -0.01 ▼ -0.05 0 0 0 69,335,000 1,615,799,000,000
27/07/2011 23,737 -0.03 ▼ -0.11 0 0 0 69,085,000 1,610,899,000,000
26/07/2011 23,764 0.00 ▼ -0.01 0 0 0 68,775,000 1,604,959,000,000
25/07/2011 23,767 -0.02 ▼ -0.08 0 0 0 68,725,000 1,603,909,000,000
24/07/2011 23,785 0.00 ▼ -0.02 0 0 0 68,375,000 1,596,959,000,000
22/07/2011 23,789 -0.01 ▼ -0.04 0 0 0 68,325,000 1,595,909,000,000
21/07/2011 23,798 -0.01 ▼ -0.05 0 0 0 68,225,000 1,593,934,000,000
20/07/2011 23,810 -0.03 ▼ -0.13 0 0 0 68,025,000 1,590,134,000,000
18/07/2011 23,840 -0.02 ▼ -0.09 0 0 0 67,605,000 1,581,984,000,000
17/07/2011 23,861 -0.02 ▼ -0.07 0 0 0 67,255,000 1,575,129,000,000
16/07/2011 23,877 -0.01 ▼ -0.05 0 0 0 67,005,000 1,570,304,000,000
15/07/2011 23,889 -0.02 ▼ -0.07 0 0 0 66,855,000 1,567,429,000,000
14/07/2011 23,906 0.00 ▼ 0.00 0 0 0 66,605,000 1,562,654,000,000
13/07/2011 23,907 -0.03 ▼ -0.11 0 0 0 66,555,000 1,561,484,000,000
12/07/2011 23,934 0.00 ▼ -0.01 0 0 0 66,185,000 1,554,094,000,000
11/07/2011 23,936 -0.01 ▼ -0.03 0 0 0 66,135,000 1,552,969,000,000
08/07/2011 23,942 -0.03 ▼ -0.13 0 0 0 66,115,000 1,552,589,000,000
07/07/2011 23,974 -0.02 ▼ -0.09 0 0 0 65,615,000 1,542,889,000,000
06/07/2011 23,996 -0.01 ▼ -0.05 0 0 0 65,065,000 1,531,419,000,000
05/07/2011 24,007 -0.02 ▼ -0.07 0 0 0 64,865,000 1,527,519,000,000
04/07/2011 24,023 -0.03 ▼ -0.12 0 0 0 64,515,000 1,520,269,000,000
03/07/2011 24,051 -0.01 ▼ -0.03 0 0 0 63,965,000 1,509,269,000,000
02/07/2011 24,059 -0.08 ▼ -0.33 0 0 0 63,865,000 1,507,169,000,000
01/07/2011 24,139 -0.02 ▼ -0.09 0 0 0 72,015,000 1,711,074,000,000
29/06/2011 24,160 -0.03 ▼ -0.13 0 0 0 71,285,000 1,695,382,000,000
27/06/2011 24,191 -0.02 ▼ -0.09 0 0 0 70,215,000 1,671,849,000,000
26/06/2011 24,212 -0.01 ▼ -0.02 0 0 0 70,155,000 1,670,824,000,000
23/06/2011 24,218 -0.02 ▼ -0.08 0 0 0 70,055,000 1,668,674,000,000
22/06/2011 24,238 -0.01 ▼ -0.04 0 0 0 69,555,000 1,658,049,000,000
21/06/2011 24,248 -0.03 ▼ -0.10 0 0 0 69,155,000 1,649,169,000,000
20/06/2011 24,273 -0.02 ▼ -0.06 0 0 0 68,355,000 1,631,619,000,000
17/06/2011 24,288 -0.01 ▼ -0.02 0 0 0 67,855,000 1,620,769,000,000
16/06/2011 24,294 -0.01 ▼ -0.02 0 0 0 67,805,000 1,619,794,000,000
15/06/2011 24,300 -0.01 ▼ -0.02 0 0 0 67,405,000 1,610,994,000,000
14/06/2011 24,306 -0.01 ▼ -0.03 0 0 0 67,305,000 1,608,844,000,000
13/06/2011 24,314 -0.01 ▼ -0.02 0 0 0 67,055,000 1,603,319,000,000
12/06/2011 24,320 0.00 ▼ 0.00 0 0 0 66,755,000 1,596,794,000,000
11/06/2011 24,321 -0.01 ▼ -0.02 0 0 0 66,655,000 1,594,494,000,000
10/06/2011 24,326 -0.01 ▼ -0.02 0 0 0 69,445,000 1,661,308,000,000
09/06/2011 24,331 -0.01 ▼ -0.02 0 0 0 69,395,000 1,660,318,000,000
08/06/2011 24,336 -0.01 ▼ -0.03 0 0 0 69,345,000 1,659,328,000,000
07/06/2011 24,344 -0.03 ▼ -0.11 0 0 0 69,145,000 1,654,928,000,000
06/06/2011 24,371 -0.01 ▼ -0.05 0 0 0 81,315,000 1,951,873,000,000
03/06/2011 24,383 -0.03 ▼ -0.11 0 0 0 80,765,000 1,940,148,000,000
02/06/2011 24,411 -0.02 ▼ -0.07 0 0 0 81,065,000 1,949,323,000,000
01/06/2011 24,429 -0.01 ▼ -0.03 0 0 0 80,355,000 1,933,833,000,000
31/05/2011 24,436 0.00 ▲ 0.00 0 0 0 80,205,000 1,930,683,000,000
30/05/2011 24,435 -0.03 ▼ -0.10 0 0 0 80,155,000 1,929,433,000,000
28/05/2011 24,460 0.00 ▲ 0.00 0 0 0 79,205,000 1,908,933,000,000
27/05/2011 24,459 -0.03 ▼ -0.11 0 0 0 79,155,000 1,907,693,000,000
26/05/2011 24,487 -0.01 ▼ -0.02 0 0 0 77,945,000 1,881,213,000,000
25/05/2011 24,492 -0.03 ▼ -0.10 0 0 0 77,735,000 1,876,408,000,000
24/05/2011 24,517 -0.03 ▼ -0.11 0 0 0 76,875,000 1,857,578,000,000
23/05/2011 24,545 -0.02 ▼ -0.07 0 0 0 76,025,000 1,839,053,000,000
22/05/2011 24,562 -0.01 ▼ -0.04 0 0 0 75,325,000 1,823,428,000,000
21/05/2011 24,571 -0.01 ▼ -0.02 0 0 0 75,025,000 1,816,928,000,000
20/05/2011 24,576 -0.02 ▼ -0.10 0 0 0 74,825,000 1,812,578,000,000
19/05/2011 24,600 -0.02 ▼ -0.09 0 0 0 73,920,000 1,792,073,000,000
18/05/2011 24,622 -0.02 ▼ -0.09 0 0 0 72,930,000 1,769,398,000,000
17/05/2011 24,644 -0.01 ▼ -0.04 0 0 0 71,920,000 1,746,293,000,000
16/05/2011 24,654 -0.03 ▼ -0.11 0 0 0 71,320,000 1,732,463,000,000
15/05/2011 24,680 -0.01 ▼ -0.03 0 0 0 70,270,000 1,708,808,000,000
14/05/2011 24,688 -0.01 ▼ -0.02 0 0 0 69,920,000 1,700,808,000,000
13/05/2011 24,693 -0.02 ▼ -0.07 0 0 0 69,720,000 1,696,358,000,000
12/05/2011 24,710 -0.02 ▼ -0.09 0 0 0 68,870,000 1,676,838,000,000
11/05/2011 24,732 -0.01 ▼ -0.05 0 0 0 67,970,000 1,656,548,000,000
10/05/2011 24,744 0.01 ▲ 0.02 0 0 0 67,500,000 1,645,604,000,000
07/05/2011 24,739 0.00 ▲ 0.02 0 0 0 66,450,000 1,619,174,000,000
06/05/2011 24,735 0.00 ▲ 0.02 0 0 0 66,400,000 1,617,784,000,000
05/05/2011 24,731 0.01 ▲ 0.02 0 0 0 65,900,000 1,605,084,000,000
04/05/2011 24,726 0.01 ▲ 0.03 0 0 0 66,150,000 1,610,994,000,000
03/05/2011 24,719 0.00 ▲ 0.00 0 0 0 65,450,000 1,593,219,000,000
30/04/2011 24,718 -0.01 ▼ -0.05 0 0 0 65,350,000 1,590,719,000,000
29/04/2011 24,731 0.00 ▲ 0.01 0 0 0 65,950,000 1,606,659,000,000
28/04/2011 24,728 0.01 ▲ 0.03 0 0 0 65,500,000 1,595,369,000,000
27/04/2011 24,720 0.01 ▲ 0.03 0 0 0 65,000,000 1,582,494,000,000
26/04/2011 24,713 0.02 ▲ 0.07 0 0 0 64,550,000 1,570,869,000,000
25/04/2011 24,696 0.02 ▲ 0.08 0 0 0 64,000,000 1,556,154,000,000
24/04/2011 24,676 0.01 ▲ 0.03 0 0 0 63,300,000 1,537,329,000,000
23/04/2011 24,668 0.00 ▼ -0.01 0 0 0 63,160,000 1,534,029,000,000
22/04/2011 24,670 -0.01 ▼ -0.04 0 0 0 63,060,000 1,531,759,000,000
21/04/2011 24,680 0.00 ▲ 0.00 0 0 0 62,660,000 1,522,659,000,000
20/04/2011 24,679 0.02 ▲ 0.09 0 0 0 62,110,000 1,508,759,000,000
19/04/2011 24,657 0.01 ▲ 0.04 0 0 0 61,010,000 1,479,909,000,000
18/04/2011 24,646 0.00 ▼ -0.01 0 0 0 60,410,000 1,464,239,000,000
17/04/2011 24,648 0.00 ▼ -0.02 0 0 0 59,710,000 1,446,909,000,000
16/04/2011 24,652 -0.01 ▼ -0.02 0 0 0 59,560,000 1,443,434,000,000
15/04/2011 24,658 0.00 ▼ -0.01 0 0 0 59,460,000 1,441,234,000,000
13/04/2011 24,661 0.01 ▲ 0.04 0 0 0 58,160,000 1,408,799,000,000
12/04/2011 24,652 -0.01 ▼ -0.04 0 0 0 57,510,000 1,391,849,000,000
11/04/2011 24,662 -0.01 ▼ -0.02 0 0 0 57,260,000 1,386,224,000,000
10/04/2011 24,667 0.00 ▼ -0.01 0 0 0 56,860,000 1,377,024,000,000
08/04/2011 24,669 0.00 ▲ 0.02 0 0 0 56,660,000 1,372,424,000,000
07/04/2011 24,665 0.01 ▲ 0.04 0 0 0 56,510,000 1,368,464,000,000
06/04/2011 24,654 0.03 ▲ 0.12 0 0 0 55,910,000 1,353,144,000,000
05/04/2011 24,625 0.02 ▲ 0.08 0 0 0 54,810,000 1,323,984,000,000
04/04/2011 24,606 0.00 ▼ -0.01 0 0 0 53,400,000 1,288,134,000,000
03/04/2011 24,609 -0.01 ▼ -0.02 0 0 0 52,420,000 1,264,319,000,000
01/04/2011 24,615 -0.03 ▼ -0.11 0 0 0 52,020,000 1,254,087,000,000
31/03/2011 24,643 -0.01 ▼ -0.04 0 0 0 51,180,000 1,234,591,000,000
30/03/2011 24,654 -0.04 ▼ -0.15 0 0 0 50,830,000 1,226,566,000,000
29/03/2011 24,691 -0.01 ▼ -0.04 0 0 0 49,480,000 1,195,216,000,000
28/03/2011 24,700 -0.04 ▼ -0.14 0 0 0 48,780,000 1,178,741,000,000
27/03/2011 24,735 -0.01 ▼ -0.03 0 0 0 47,760,000 1,155,285,000,000
26/03/2011 24,742 -0.01 ▼ -0.02 0 0 0 47,710,000 1,154,260,000,000
25/03/2011 24,748 0.01 ▲ 0.06 0 0 0 48,110,000 1,164,475,000,000
24/03/2011 24,734 -0.03 ▼ -0.12 0 0 0 48,010,000 1,162,330,000,000
23/03/2011 24,764 -0.02 ▼ -0.07 0 0 0 46,840,000 1,135,270,000,000
21/03/2011 24,781 -0.03 ▼ -0.12 0 0 0 45,090,000 1,092,871,000,000
20/03/2011 24,812 -0.02 ▼ -0.08 0 0 0 43,940,000 1,066,371,000,000
19/03/2011 24,832 -0.01 ▼ -0.03 0 0 0 43,390,000 1,053,721,000,000
18/03/2011 24,839 -0.04 ▼ -0.15 0 0 0 42,940,000 1,043,021,000,000
17/03/2011 24,876 -0.02 ▼ -0.09 0 0 0 41,570,000 1,011,181,000,000
16/03/2011 24,898 -0.04 ▼ -0.17 0 0 0 41,060,000 999,481,000,000
15/03/2011 24,940 -0.05 ▼ -0.19 0 0 0 39,910,000 973,206,000,000
14/03/2011 24,987 -0.01 ▼ -0.05 0 0 0 39,280,000 958,984,000,000
13/03/2011 25,000 0.00 ▼ -0.01 0 0 0 39,030,000 953,159,000,000
12/03/2011 25,002 -0.01 ▼ -0.04 0 0 0 38,980,000 951,984,000,000
11/03/2011 25,013 -0.01 ▼ -0.05 0 0 0 38,780,000 947,584,000,000
10/03/2011 25,026 -0.02 ▼ -0.06 0 0 0 38,430,000 939,559,000,000
09/03/2011 25,041 -0.02 ▼ -0.06 0 0 0 38,130,000 932,859,000,000
08/03/2011 25,057 -0.04 ▼ -0.16 0 0 0 37,700,000 922,764,000,000
07/03/2011 25,098 -0.03 ▼ -0.13 0 0 0 37,100,000 908,914,000,000
05/03/2011 25,131 -0.02 ▼ -0.09 0 0 0 36,450,000 894,039,000,000
04/03/2011 25,154 -0.05 ▼ -0.19 0 0 0 36,170,000 887,834,000,000
03/03/2011 25,203 -0.03 ▼ -0.12 0 0 0 35,400,000 870,478,000,000
02/03/2011 25,234 -0.03 ▼ -0.13 0 0 0 34,970,000 860,898,000,000
01/03/2011 25,267 -0.03 ▼ -0.10 0 0 0 34,490,000 850,093,000,000
28/02/2011 25,292 -0.10 ▼ -0.38 0 0 0 34,040,000 839,793,000,000
27/02/2011 25,389 0.00 ▼ -0.02 0 0 0 32,490,000 804,468,000,000
26/02/2011 25,393 -0.01 ▼ -0.02 0 0 0 32,440,000 803,293,000,000
25/02/2011 25,399 -0.03 ▼ -0.12 0 0 0 32,430,000 803,066,000,000
24/02/2011 25,429 -0.07 ▼ -0.28 0 0 0 32,110,000 795,750,000,000
23/02/2011 25,500 0.01 ▲ 0.02 0 0 0 31,170,000 774,577,000,000
22/02/2011 25,494 -0.02 ▼ -0.09 0 0 0 31,160,000 774,327,000,000
21/02/2011 25,517 -0.02 ▼ -0.08 0 0 0 30,870,000 767,577,000,000
19/02/2011 25,537 -0.01 ▼ -0.05 0 0 0 30,520,000 759,427,000,000
18/02/2011 25,550 -0.05 ▼ -0.18 0 0 0 30,270,000 753,577,000,000
17/02/2011 25,596 -0.09 ▼ -0.35 0 0 0 29,420,000 733,827,000,000
16/02/2011 25,685 -0.06 ▼ -0.22 0 0 0 28,120,000 704,327,000,000
15/02/2011 25,741 0.07 ▲ 0.26 0 0 0 27,270,000 684,602,000,000
14/02/2011 25,675 -0.02 ▼ -0.09 0 0 0 27,060,000 679,617,000,000
12/02/2011 25,699 0.04 ▲ 0.15 0 0 0 26,660,000 670,317,000,000
11/02/2011 25,660 -0.04 ▼ -0.16 0 0 0 26,890,000 675,685,000,000
09/02/2011 25,701 -0.01 ▼ -0.03 0 0 0 26,450,000 665,467,000,000
08/02/2011 25,709 -0.02 ▼ -0.07 0 0 0 26,390,000 664,027,000,000
28/01/2011 25,727 -0.01 ▼ -0.02 0 0 0 26,160,000 658,722,000,000
27/01/2011 25,733 0.00 ▼ -0.02 0 0 0 26,130,000 658,017,000,000
26/01/2011 25,737 -0.02 ▼ -0.07 0 0 0 26,030,000 655,617,000,000
25/01/2011 25,756 0.00 ▼ -0.02 0 0 0 25,700,000 647,718,000,000
24/01/2011 25,760 -0.02 ▼ -0.07 0 0 0 25,600,000 645,318,000,000
23/01/2011 25,779 -0.03 ▼ -0.12 0 0 0 25,340,000 639,093,000,000
22/01/2011 25,810 0.00 ▼ -0.02 0 0 0 25,230,000 636,543,000,000
21/01/2011 25,814 -0.02 ▼ -0.07 0 0 0 25,200,000 635,823,000,000
20/01/2011 25,833 0.06 ▲ 0.23 0 0 0 24,870,000 627,903,000,000
19/01/2011 25,775 -0.03 ▼ -0.13 0 0 0 24,980,000 630,177,000,000
18/01/2011 25,809 -0.01 ▼ -0.05 0 0 0 25,510,000 644,775,000,000
17/01/2011 25,821 -0.01 ▼ -0.04 0 0 0 25,330,000 640,440,000,000
16/01/2011 25,831 -0.01 ▼ -0.04 0 0 0 25,080,000 634,340,000,000
14/01/2011 25,842 0.00 ▲ 0.01 0 0 0 24,930,000 630,740,000,000
13/01/2011 25,840 0.00 ▼ 0.00 0 0 0 24,880,000 629,440,000,000
12/01/2011 25,841 -0.02 ▼ -0.07 0 0 0 24,850,000 628,675,000,000
10/01/2011 25,859 -0.03 ▼ -0.10 0 0 0 24,500,000 620,225,000,000
09/01/2011 25,884 0.00 ▼ -0.02 0 0 0 24,000,000 607,840,000,000
08/01/2011 25,888 -0.01 ▼ -0.03 0 0 0 23,800,000 602,840,000,000
07/01/2011 25,897 0.00 ▼ -0.02 0 0 0 23,400,000 592,840,000,000
06/01/2011 25,901 0.00 ▼ -0.02 0 0 0 23,200,000 587,840,000,000
05/01/2011 25,905 -0.01 ▼ -0.03 0 0 0 23,070,000 584,575,000,000
04/01/2011 25,912 -0.03 ▼ -0.12 0 0 0 22,770,000 577,075,000,000
03/01/2011 25,943 0.00 ▼ -0.02 0 0 0 22,650,000 574,330,000,000
02/01/2011 25,947 0.00 ▼ -0.01 0 0 0 22,370,000 567,240,000,000
01/01/2011 25,949 0.00 ▼ -0.01 0 0 0 22,270,000 564,740,000,000
31/12/2010 25,952 -0.02 ▼ -0.08 0 0 0 22,170,000 562,240,000,000
30/12/2010 25,972 -0.01 ▼ -0.04 0 0 0 21,940,000 556,670,000,000
29/12/2010 25,982 -0.06 ▼ -0.25 0 0 0 21,840,000 554,270,000,000
28/12/2010 26,046 -0.01 ▼ -0.03 0 0 0 21,250,000 540,075,000,000
27/12/2010 26,054 -0.02 ▼ -0.08 0 0 0 21,020,000 534,325,000,000
26/12/2010 26,074 0.00 ▼ -0.01 0 0 0 20,740,000 527,415,000,000
25/12/2010 26,077 0.00 ▼ -0.01 0 0 0 20,640,000 524,915,000,000
24/12/2010 26,080 -0.08 ▼ -0.30 0 0 0 20,540,000 522,415,000,000
23/12/2010 26,159 -0.02 ▼ -0.06 0 0 0 20,300,000 517,403,000,000
22/12/2010 26,175 -0.02 ▼ -0.06 0 0 0 19,870,000 506,723,000,000
21/12/2010 26,191 -0.03 ▼ -0.10 0 0 0 19,740,000 503,648,000,000
20/12/2010 26,217 -0.01 ▼ -0.05 0 0 0 19,310,000 492,988,000,000
19/12/2010 26,231 -0.01 ▼ -0.03 0 0 0 18,910,000 482,988,000,000
18/12/2010 26,238 -0.01 ▼ -0.03 0 0 0 18,760,000 479,238,000,000
17/12/2010 26,245 -0.02 ▼ -0.08 0 0 0 18,610,000 475,488,000,000
16/12/2010 26,265 -0.02 ▼ -0.09 0 0 0 18,130,000 463,458,000,000
15/12/2010 26,289 -0.02 ▼ -0.06 0 0 0 17,900,000 457,798,000,000
14/12/2010 26,306 -0.04 ▼ -0.16 0 0 0 17,470,000 447,018,000,000
13/12/2010 26,347 -0.05 ▼ -0.18 0 0 0 16,840,000 431,349,000,000
12/12/2010 26,394 -0.05 ▼ -0.19 0 0 0 16,340,000 419,139,000,000
11/12/2010 26,444 -0.02 ▼ -0.09 0 0 0 14,060,000 361,429,000,000
10/12/2010 26,467 -0.01 ▼ -0.04 0 0 0 13,870,000 356,719,000,000
09/12/2010 26,477 -0.05 ▼ -0.17 0 0 0 13,840,000 356,014,000,000
08/12/2010 26,523 -0.06 ▼ -0.23 0 0 0 13,660,000 352,054,000,000
07/12/2010 26,583 -0.03 ▼ -0.12 0 0 0 13,470,000 347,859,000,000
06/12/2010 26,614 -0.05 ▼ -0.17 0 0 0 13,370,000 345,659,000,000
05/12/2010 26,660 -0.02 ▼ -0.06 0 0 0 13,190,000 341,684,000,000
03/12/2010 26,677 -0.02 ▼ -0.06 0 0 0 13,090,000 339,484,000,000
02/12/2010 26,693 -0.03 ▼ -0.12 0 0 0 12,990,000 337,284,000,000
01/12/2010 26,726 -0.02 ▼ -0.06 0 0 0 12,840,000 333,984,000,000
30/11/2010 26,743 -0.02 ▼ -0.06 0 0 0 12,740,000 331,784,000,000
29/11/2010 26,758 -0.03 ▼ -0.13 0 0 0 12,690,000 330,659,000,000
28/11/2010 26,792 -0.05 ▼ -0.18 0 0 0 12,560,000 327,799,000,000
27/11/2010 26,840 -0.02 ▼ -0.07 0 0 0 12,360,000 323,349,000,000
26/11/2010 26,858 -0.20 ▼ -0.72 0 0 0 12,260,000 321,149,000,000
25/11/2010 27,054 -0.09 ▼ -0.35 0 0 0 12,800,000 337,382,000,000
24/11/2010 27,148 -0.04 ▼ -0.13 0 0 0 12,490,000 330,403,000,000
23/11/2010 27,184 -0.07 ▼ -0.26 0 0 0 12,290,000 326,003,000,000
22/11/2010 27,255 -0.02 ▼ -0.07 0 0 0 12,080,000 321,358,000,000
20/11/2010 27,274 -0.02 ▼ -0.07 0 0 0 11,980,000 319,158,000,000
18/11/2010 27,293 -0.08 ▼ -0.30 0 0 0 11,880,000 316,958,000,000
17/11/2010 27,375 -0.09 ▼ -0.34 0 0 0 11,670,000 312,373,000,000
16/11/2010 27,468 -0.11 ▼ -0.39 0 0 0 11,400,000 306,492,000,000
15/11/2010 27,576 -0.04 ▼ -0.14 0 0 0 11,230,000 302,707,000,000
14/11/2010 27,616 -0.02 ▼ -0.08 0 0 0 11,080,000 299,382,000,000
12/11/2010 27,637 -0.02 ▼ -0.08 0 0 0 10,980,000 297,182,000,000
11/11/2010 27,659 -0.04 ▼ -0.15 0 0 0 10,880,000 294,982,000,000
10/11/2010 27,700 -0.06 ▼ -0.20 0 0 0 10,730,000 291,657,000,000
09/11/2010 27,756 -0.10 ▼ -0.35 0 0 0 10,660,000 290,162,000,000
08/11/2010 27,854 -0.11 ▼ -0.40 0 0 0 10,450,000 285,592,000,000
07/11/2010 27,966 -0.05 ▼ -0.16 0 0 0 10,320,000 282,831,000,000
06/11/2010 28,012 -0.07 ▼ -0.25 0 0 0 10,170,000 279,506,000,000
05/11/2010 28,081 -0.08 ▼ -0.29 0 0 0 9,970,000 275,056,000,000
04/11/2010 28,162 -0.18 ▼ -0.65 0 0 0 9,860,000 272,671,000,000
03/11/2010 28,346 -0.08 ▼ -0.27 0 0 0 9,560,000 266,035,000,000
02/11/2010 28,423 -0.03 ▼ -0.10 0 0 0 9,400,000 262,485,000,000
01/11/2010 28,451 -0.11 ▼ -0.38 0 0 0 9,300,000 260,285,000,000
31/10/2010 28,560 -0.05 ▼ -0.16 0 0 0 9,170,000 257,448,000,000
30/10/2010 28,605 -0.03 ▼ -0.10 0 0 0 9,020,000 253,998,000,000
29/10/2010 28,634 -0.06 ▼ -0.19 0 0 0 8,920,000 251,798,000,000
28/10/2010 28,689 0.01 ▲ 0.03 0 0 0 8,840,000 250,048,000,000
27/10/2010 28,681 -0.10 ▼ -0.36 0 0 0 8,880,000 251,158,000,000
26/10/2010 28,784 -0.09 ▼ -0.31 0 0 0 8,580,000 244,358,000,000
25/10/2010 28,873 -0.09 ▼ -0.29 0 0 0 8,410,000 240,318,000,000
24/10/2010 28,958 -0.02 ▼ -0.05 0 0 0 8,110,000 232,908,000,000
22/10/2010 28,973 -0.03 ▼ -0.11 0 0 0 8,010,000 230,308,000,000
21/10/2010 29,006 -0.07 ▼ -0.24 0 0 0 7,790,000 224,528,000,000
20/10/2010 29,075 -0.07 ▼ -0.25 0 0 0 7,570,000 218,778,000,000
19/10/2010 29,149 -0.03 ▼ -0.11 0 0 0 7,220,000 209,278,000,000
18/10/2010 29,182 -0.07 ▼ -0.23 0 0 0 7,070,000 205,228,000,000
14/10/2010 29,248 -0.02 ▼ -0.07 0 0 0 6,550,000 191,108,000,000
13/10/2010 29,268 -0.03 ▼ -0.09 0 0 0 6,490,000 189,458,000,000
12/10/2010 29,294 -0.02 ▼ -0.06 0 0 0 6,230,000 182,446,000,000
11/10/2010 29,313 0.01 ▲ 0.03 0 0 0 6,130,000 179,846,000,000
09/10/2010 29,305 0.03 ▲ 0.09 0 0 0 6,010,000 176,285,000,000
08/10/2010 29,278 0.00 ▼ -0.01 0 0 0 5,990,000 175,607,000,000
07/10/2010 29,281 -0.04 ▼ -0.12 0 0 0 5,870,000 172,112,000,000
05/10/2010 29,316 0.01 ▲ 0.04 0 0 0 5,910,000 173,574,000,000
04/10/2010 29,305 0.01 ▲ 0.02 0 0 0 5,810,000 170,474,000,000
29/09/2010 29,298 -0.05 ▼ -0.17 0 0 0 5,790,000 169,864,000,000
28/09/2010 29,347 -0.05 ▼ -0.17 0 0 0 5,730,000 168,340,000,000
26/09/2010 29,396 -0.03 ▼ -0.11 0 0 0 5,670,000 166,816,000,000
23/09/2010 29,427 0.01 ▲ 0.03 0 0 0 5,610,000 165,196,000,000
20/09/2010 29,417 -0.02 ▼ -0.06 0 0 0 5,590,000 164,576,000,000
19/09/2010 29,435 -0.03 ▼ -0.10 0 0 0 5,540,000 163,206,000,000
18/09/2010 29,464 0.00 ▼ -0.01 0 0 0 5,510,000 162,456,000,000
16/09/2010 29,467 0.01 ▲ 0.02 0 0 0 5,520,000 162,776,000,000
15/09/2010 29,461 -0.03 ▼ -0.10 0 0 0 5,500,000 162,166,000,000
13/09/2010 29,490 -0.06 ▼ -0.21 0 0 0 5,450,000 160,836,000,000
12/09/2010 29,551 0.01 ▲ 0.03 0 0 0 5,390,000 159,336,000,000
10/09/2010 29,541 -0.07 ▼ -0.23 0 0 0 5,360,000 158,406,000,000
09/09/2010 29,608 0.00 ▼ -0.01 0 0 0 5,240,000 155,166,000,000
08/09/2010 29,612 -0.05 ▼ -0.18 0 0 0 5,180,000 153,426,000,000
07/09/2010 29,665 -0.05 ▼ -0.15 0 0 0 5,120,000 152,106,000,000
01/09/2010 29,711 0.00 ▼ -0.01 0 0 0 5,070,000 150,816,000,000
31/08/2010 29,714 -0.07 ▼ -0.22 0 0 0 4,980,000 148,266,000,000
29/08/2010 29,779 -0.04 ▼ -0.14 0 0 0 4,900,000 146,221,000,000
27/08/2010 29,820 -0.09 ▼ -0.29 0 0 0 4,850,000 145,006,000,000
26/08/2010 29,906 -0.04 ▼ -0.12 0 0 0 4,720,000 141,804,000,000
25/08/2010 29,943 -0.07 ▼ -0.23 0 0 0 4,670,000 140,554,000,000
24/08/2010 30,013 -0.02 ▼ -0.05 0 0 0 4,560,000 137,630,000,000
23/08/2010 30,029 0.05 ▲ 0.15 0 0 0 4,470,000 135,110,000,000
21/08/2010 29,983 -0.01 ▼ -0.03 0 0 0 4,390,000 132,566,000,000
19/08/2010 29,991 -0.06 ▼ -0.21 0 0 0 4,420,000 133,496,000,000
18/08/2010 30,055 0.02 ▲ 0.05 0 0 0 4,330,000 131,168,000,000
17/08/2010 30,040 0.06 ▲ 0.21 0 0 0 4,270,000 129,308,000,000
16/08/2010 29,977 0.00 ▼ -0.01 0 0 0 4,180,000 126,383,000,000
15/08/2010 29,981 0.01 ▲ 0.03 0 0 0 4,170,000 126,083,000,000
14/08/2010 29,973 -0.03 ▼ -0.08 0 0 0 4,140,000 125,153,000,000
13/08/2010 29,998 -0.01 ▼ -0.05 0 0 0 4,170,000 126,143,000,000
12/08/2010 30,012 0.07 ▲ 0.23 0 0 0 4,160,000 125,865,000,000
11/08/2010 29,943 0.10 ▲ 0.34 0 0 0 4,080,000 123,240,000,000
10/08/2010 29,842 -0.04 ▼ -0.12 0 0 0 4,000,000 120,533,000,000
09/08/2010 29,879 0.02 ▲ 0.08 0 0 0 4,010,000 121,021,000,000
08/08/2010 29,856 -0.06 ▼ -0.20 0 0 0 3,980,000 120,046,000,000
07/08/2010 29,917 0.05 ▲ 0.15 0 0 0 4,000,000 120,775,000,000
06/08/2010 29,872 0.17 ▲ 0.56 0 0 0 4,030,000 121,525,000,000
05/08/2010 29,706 0.17 ▲ 0.58 0 0 0 3,850,000 115,183,000,000
04/08/2010 29,535 0.20 ▲ 0.68 0 0 0 3,740,000 111,401,000,000
31/07/2010 29,335 -0.10 ▼ -0.35 0 0 0 3,500,000 102,926,000,000
30/07/2010 29,437 0.09 ▲ 0.31 0 0 0 3,580,000 105,526,000,000
29/07/2010 29,345 0.11 ▲ 0.36 0 0 0 3,460,000 101,716,000,000
28/07/2010 29,240 0.07 ▲ 0.23 0 0 0 3,340,000 97,906,000,000
27/07/2010 29,174 -0.06 ▼ -0.21 0 0 0 3,420,000 100,181,000,000
26/07/2010 29,234 0.18 ▲ 0.62 0 0 0 3,450,000 101,231,000,000
24/07/2010 29,053 -0.01 ▼ -0.04 0 0 0 3,310,000 96,581,000,000
23/07/2010 29,065 0.08 ▲ 0.27 0 0 0 3,360,000 98,087,000,000
22/07/2010 28,988 0.11 ▲ 0.37 0 0 0 3,350,000 97,597,000,000
21/07/2010 28,882 0.18 ▲ 0.64 0 0 0 3,290,000 95,549,000,000
20/07/2010 28,698 0.06 ▲ 0.20 0 0 0 3,080,000 88,870,000,000
19/07/2010 28,640 0.07 ▲ 0.23 0 0 0 2,920,000 84,025,000,000
18/07/2010 28,575 0.09 ▲ 0.33 0 0 0 2,860,000 82,150,000,000
16/07/2010 28,482 0.05 ▲ 0.16 0 0 0 2,710,000 77,535,000,000
15/07/2010 28,437 -0.02 ▼ -0.05 0 0 0 2,640,000 75,376,000,000
14/07/2010 28,452 0.12 ▲ 0.44 0 0 0 2,710,000 77,386,000,000
13/07/2010 28,328 0.04 ▲ 0.13 0 0 0 2,660,000 75,716,000,000
12/07/2010 28,292 0.00 ▼ -0.01 0 0 0 2,640,000 75,096,000,000
11/07/2010 28,296 0.04 ▲ 0.15 0 0 0 2,540,000 72,242,000,000
10/07/2010 28,253 0.02 ▲ 0.08 0 0 0 2,430,000 69,028,000,000
09/07/2010 28,231 0.03 ▲ 0.12 0 0 0 2,400,000 68,053,000,000
08/07/2010 28,197 0.06 ▲ 0.20 0 0 0 2,410,000 68,293,000,000
07/07/2010 28,142 0.01 ▲ 0.02 0 0 0 2,370,000 67,078,000,000
06/07/2010 28,135 0.01 ▲ 0.02 0 0 0 2,230,000 63,109,000,000
05/07/2010 28,130 0.05 ▲ 0.16 0 0 0 2,170,000 61,399,000,000
04/07/2010 28,084 0.00 ▼ -0.01 0 0 0 2,240,000 63,314,000,000
03/07/2010 28,086 -0.04 ▼ -0.15 0 0 0 2,270,000 64,160,000,000
02/07/2010 28,128 0.00 ▼ -0.01 0 0 0 2,350,000 66,460,000,000
01/07/2010 28,130 -0.04 ▼ -0.13 0 0 0 2,280,000 64,540,000,000
30/06/2010 28,166 0.22 ▲ 0.77 0 0 0 2,100,000 59,515,000,000
29/06/2010 27,950 0.04 ▲ 0.15 0 0 0 2,060,000 57,875,000,000
28/06/2010 27,909 0.01 ▲ 0.04 0 0 0 1,960,000 55,015,000,000
27/06/2010 27,898 0.01 ▲ 0.04 0 0 0 1,930,000 54,160,000,000
25/06/2010 27,887 0.09 ▲ 0.33 0 0 0 1,900,000 53,305,000,000
24/06/2010 27,796 0.03 ▲ 0.10 0 0 0 1,850,000 51,710,000,000
23/06/2010 27,767 0.05 ▲ 0.18 0 0 0 1,830,000 51,065,000,000
22/06/2010 27,716 -0.05 ▼ -0.17 0 0 0 1,790,000 49,895,000,000
21/06/2010 27,764 0.04 ▲ 0.15 0 0 0 1,630,000 45,634,000,000
18/06/2010 27,723 -0.03 ▼ -0.10 0 0 0 1,530,000 42,674,000,000
17/06/2010 27,751 0.05 ▲ 0.17 0 0 0 1,560,000 43,524,000,000
16/06/2010 27,705 0.01 ▲ 0.03 0 0 0 1,420,000 39,567,000,000
15/06/2010 27,698 0.03 ▲ 0.12 0 0 0 1,390,000 38,727,000,000
14/06/2010 27,664 0.00 ▲ 0.01 0 0 0 1,380,000 38,437,000,000
11/06/2010 27,661 -0.01 ▼ -0.05 0 0 0 1,350,000 37,603,000,000
10/06/2010 27,674 0.06 ▲ 0.22 0 0 0 1,380,000 38,468,000,000
09/06/2010 27,612 0.01 ▲ 0.02 0 0 0 1,220,000 33,954,000,000
08/06/2010 27,606 -0.01 ▼ -0.04 0 0 0 1,190,000 33,120,000,000
07/06/2010 27,618 0.04 ▲ 0.13 0 0 0 1,240,000 34,520,000,000
05/06/2010 27,581 -0.11 ▼ -0.40 0 0 0 1,160,000 32,280,000,000
04/06/2010 27,691 0.02 ▲ 0.08 0 0 0 1,270,000 35,465,000,000
03/06/2010 27,670 -0.01 ▼ -0.03 0 0 0 1,260,000 35,175,000,000
02/06/2010 27,679 -0.01 ▼ -0.03 0 0 0 1,280,000 35,750,000,000
01/06/2010 27,687 0.04 ▲ 0.14 0 0 0 1,220,000 34,090,000,000
31/05/2010 27,648 0.14 ▲ 0.52 0 0 0 1,160,000 32,395,000,000
30/05/2010 27,504 -0.04 ▼ -0.14 0 0 0 1,000,000 27,819,000,000
28/05/2010 27,542 -0.08 ▼ -0.29 0 0 0 1,030,000 28,674,000,000
27/05/2010 27,622 -0.06 ▼ -0.22 0 0 0 1,050,000 29,319,000,000
26/05/2010 27,683 0.08 ▲ 0.27 0 0 0 1,120,000 31,329,000,000
25/05/2010 27,608 0.00 ▼ -0.01 0 0 0 1,040,000 29,059,000,000
21/05/2010 27,574 0.01 ▲ 0.04 0 0 0 1,080,000 30,140,000,000
19/05/2010 27,564 -0.11 ▼ -0.39 0 0 0 1,110,000 30,939,000,000
18/05/2010 27,671 -0.10 ▼ -0.34 0 0 0 1,080,000 30,144,000,000
17/05/2010 27,766 0.16 ▲ 0.59 0 0 0 1,130,000 31,674,000,000
16/05/2010 27,604 -0.12 ▼ -0.42 0 0 0 1,050,000 29,354,000,000
15/05/2010 27,721 0.01 ▲ 0.05 0 0 0 1,100,000 30,824,000,000
14/05/2010 27,707 0.05 ▲ 0.19 0 0 0 1,160,000 32,454,000,000
13/05/2010 27,654 -0.10 ▼ -0.35 0 0 0 1,090,000 30,464,000,000
12/05/2010 27,752 -0.12 ▼ -0.43 0 0 0 1,140,000 31,989,000,000
11/05/2010 27,871 -0.06 ▼ -0.23 0 0 0 1,250,000 35,144,000,000
10/05/2010 27,934 0.16 ▲ 0.58 0 0 0 1,300,000 36,623,000,000
09/05/2010 27,773 -0.03 ▼ -0.12 0 0 0 1,120,000 31,379,000,000
08/05/2010 27,806 0.04 ▲ 0.15 0 0 0 1,130,000 31,667,000,000
06/05/2010 27,769 0.09 ▲ 0.34 0 0 0 1,160,000 32,586,000,000
05/05/2010 27,676 0.25 ▲ 0.89 0 0 0 1,140,000 31,935,000,000
04/05/2010 27,431 0.08 ▲ 0.30 0 0 0 940,000 26,024,000,000
01/05/2010 27,348 -0.06 ▼ -0.23 0 0 0 890,000 24,549,000,000
29/04/2010 27,335 -0.04 ▼ -0.14 0 0 0 910,000 25,029,000,000
28/04/2010 27,373 0.15 ▲ 0.53 0 0 0 1,010,000 27,854,000,000
27/04/2010 27,228 0.18 ▲ 0.66 0 0 0 1,020,000 27,944,000,000
26/04/2010 27,050 0.02 ▲ 0.08 0 0 0 920,000 25,039,000,000
25/04/2010 27,029 0.04 ▲ 0.16 0 0 0 830,000 22,539,000,000
24/04/2010 26,987 0.07 ▲ 0.27 0 0 0 780,000 21,139,000,000
23/04/2010 26,913 -0.04 ▼ -0.15 0 0 0 760,000 20,530,000,000
22/04/2010 26,954 -0.14 ▼ -0.52 0 0 0 880,000 23,816,000,000
21/04/2010 27,096 0.11 ▲ 0.42 0 0 0 840,000 22,809,000,000
20/04/2010 26,983 -0.01 ▼ -0.04 0 0 0 770,000 20,830,000,000
19/04/2010 26,995 0.37 ▲ 1.40 0 0 0 620,000 16,708,000,000
18/04/2010 26,621 0.03 ▲ 0.12 0 0 0 630,000 16,763,000,000
17/04/2010 26,589 0.26 ▲ 0.97 0 0 0 600,000 15,947,000,000
16/04/2010 26,333 0.10 ▲ 0.38 0 0 0 530,000 13,988,000,000
15/04/2010 26,233 -0.24 ▼ -0.89 0 0 0 460,000 12,060,000,000
14/04/2010 26,469 -0.06 ▼ -0.24 0 0 0 490,000 12,950,000,000
12/04/2010 26,592 0.14 ▲ 0.54 0 0 0 440,000 11,701,000,000
11/04/2010 26,450 -0.06 ▼ -0.24 0 0 0 290,000 7,689,000,000
10/04/2010 26,514 -0.06 ▼ -0.23 0 0 0 260,000 6,909,000,000
09/04/2010 26,575 0.12 ▲ 0.43 0 0 0 160,000 4,265,000,000
08/04/2010 26,460 0.46 ▲ 1.77 0 0 0 180,000 4,785,000,000
30/03/2010 26,000 -1.00 ▼ -3.70 0 0 0 30,000 780,000,000
27/03/2010 27,000 -0.33 ▼ -1.22 0 0 0 40,000 1,060,000,000
26/03/2010 27,333 1.33 ▲ 5.13 0 0 0 50,000 1,340,000,000
03/02/2010 26,000 0.00 ■■ 0.00 0 0 0 30,000 780,000,000
(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