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%)
Tổng công ty khí Việt Nam
Mã CK:      PVGAS      33      ▼ -0.50 (-1.49%)      (cập nhật 22:06 23/05/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Dịch vụ dầu khí
Website: Đang cập nhật
PVGAS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/05/2012 33,000 -0.50 ▼ -1.49 33,500 33,000 33,000 500,000 16,500,000,000
22/05/2012 33,500 5.39 ▲ 19.17 28,110 34,000 33,000 510,000 16,840,000,000
21/05/2012 28,110 0.09 ▲ 0.32 28,019 34,000 24,000 28,910,000 813,020,000,000
20/05/2012 28,019 0.20 ▲ 0.73 27,815 34,000 24,000 29,160,000 819,530,000,000
19/05/2012 27,815 0.55 ▲ 2.01 27,266 36,000 3,600 29,370,000 823,784,000,000
18/05/2012 27,266 0.07 ▲ 0.25 27,199 36,000 20,000 61,720,000 1,650,654,000,000
17/05/2012 27,199 -0.06 ▼ -0.22 27,260 36,000 20,000 60,820,000 1,621,354,000,000
16/05/2012 27,260 -0.18 ▼ -0.67 27,444 35,200 20,000 62,750,000 1,676,499,000,000
15/05/2012 27,444 0.05 ▲ 0.19 27,393 37,000 20,000 63,418,000 1,696,827,600,000
14/05/2012 27,393 -0.03 ▼ -0.11 27,423 37,000 20,000 63,338,000 1,694,032,600,000
13/05/2012 27,423 0.05 ▲ 0.17 27,376 37,000 20,000 63,108,000 1,686,772,600,000
12/05/2012 27,376 0.05 ▲ 0.17 27,330 37,000 20,000 62,998,000 1,683,042,600,000
11/05/2012 27,330 0.06 ▲ 0.21 27,273 37,000 20,000 62,928,000 1,680,767,600,000
10/05/2012 27,273 0.07 ▲ 0.25 27,204 37,000 20,000 62,308,000 1,662,007,600,000
09/05/2012 27,204 0.04 ▲ 0.13 27,169 37,000 20,000 61,208,000 1,628,437,600,000
08/05/2012 27,169 0.04 ▲ 0.14 27,131 37,000 20,000 60,608,000 1,610,437,600,000
07/05/2012 27,131 0.03 ▲ 0.11 27,101 37,000 20,000 59,848,000 1,587,387,600,000
06/05/2012 27,101 0.00 ▲ 0.01 27,097 37,000 20,000 58,638,000 1,553,307,600,000
05/05/2012 27,097 -0.07 ▼ -0.24 27,163 37,000 20,000 58,438,000 1,547,707,600,000
04/05/2012 27,163 0.01 ▲ 0.04 27,152 37,000 20,000 58,983,000 1,562,902,600,000
03/05/2012 27,152 0.02 ▲ 0.08 27,131 37,000 20,000 58,533,000 1,551,062,600,000
02/05/2012 27,131 0.02 ▲ 0.08 27,109 37,000 20,000 57,723,000 1,528,372,600,000
01/05/2012 27,109 0.01 ▲ 0.05 27,096 37,000 20,000 56,913,000 1,505,682,600,000
30/04/2012 27,096 0.02 ▲ 0.07 27,077 37,000 20,000 56,873,000 1,504,532,600,000
28/04/2012 27,077 0.02 ▲ 0.09 27,053 37,000 20,000 56,433,000 1,492,192,600,000
27/04/2012 27,053 0.03 ▲ 0.11 27,022 37,000 20,000 55,983,000 1,479,572,600,000
26/04/2012 27,022 -0.71 ▼ -2.56 27,732 37,000 20,000 55,083,000 1,454,252,600,000
25/04/2012 27,732 0.01 ▲ 0.04 27,722 37,000 20,000 58,723,000 1,571,127,600,000
24/04/2012 27,722 0.01 ▲ 0.02 27,717 37,000 20,000 57,883,000 1,547,587,600,000
23/04/2012 27,717 0.01 ▲ 0.04 27,707 37,000 20,000 56,883,000 1,519,587,600,000
22/04/2012 27,707 0.02 ▲ 0.08 27,684 37,000 20,000 56,083,000 1,497,067,600,000
21/04/2012 27,684 -0.05 ▼ -0.18 27,734 37,000 20,000 55,253,000 1,473,713,600,000
20/04/2012 27,734 0.02 ▲ 0.06 27,718 37,000 20,000 60,855,000 1,666,605,600,000
19/04/2012 27,718 0.01 ▲ 0.03 27,709 37,000 20,000 60,800,000 1,665,037,600,000
18/04/2012 27,709 0.07 ▲ 0.25 27,641 37,000 20,000 60,799,000 1,665,007,600,000
17/04/2012 27,641 0.10 ▲ 0.37 27,538 37,000 20,000 60,349,000 1,651,696,600,000
16/04/2012 27,538 0.02 ▲ 0.06 27,521 37,000 16,000 58,759,000 1,605,661,600,000
14/04/2012 27,521 -0.38 ▼ -1.37 27,904 37,000 16,000 57,954,000 1,582,526,600,000
13/04/2012 27,904 0.02 ▲ 0.07 27,884 37,000 16,000 60,314,000 1,660,321,600,000
12/04/2012 27,884 -0.04 ▼ -0.13 27,919 37,000 16,000 59,474,000 1,636,171,600,000
11/04/2012 27,919 0.49 ▲ 1.77 27,434 37,000 16,000 59,644,000 1,641,256,600,000
10/04/2012 27,434 0.05 ▲ 0.18 27,384 37,000 16,000 108,309,000 2,806,782,600,000
09/04/2012 27,384 0.03 ▲ 0.10 27,358 37,000 16,000 100,989,000 2,564,926,600,000
07/04/2012 27,358 -0.02 ▼ -0.05 27,373 37,000 16,000 99,361,000 2,518,471,000,000
05/04/2012 27,373 0.02 ▲ 0.07 27,355 37,000 16,000 97,471,000 2,466,466,000,000
04/04/2012 27,355 0.00 ▲ 0.01 27,351 37,000 16,000 96,171,000 2,429,216,000,000
03/04/2012 27,351 0.03 ▲ 0.12 27,318 37,000 16,000 95,841,000 2,419,653,000,000
02/04/2012 27,318 -0.01 ▼ -0.03 27,326 37,000 16,000 95,509,000 2,410,344,000,000
01/04/2012 27,326 0.01 ▲ 0.04 27,314 37,000 16,000 95,349,000 2,406,354,000,000
31/03/2012 27,314 0.01 ▲ 0.05 27,300 37,000 16,000 94,899,000 2,393,404,000,000
30/03/2012 27,300 -0.08 ▼ -0.29 27,379 37,000 16,000 94,589,000 2,384,434,000,000
29/03/2012 27,379 -0.11 ▼ -0.40 27,489 37,000 16,000 93,439,000 2,358,029,000,000
28/03/2012 27,489 -0.09 ▼ -0.32 27,578 37,000 16,000 91,769,000 2,317,729,000,000
27/03/2012 27,578 0.06 ▲ 0.21 27,520 37,000 16,000 90,849,000 2,295,269,000,000
26/03/2012 27,520 -0.04 ▼ -0.16 27,564 37,000 4,000 90,719,000 2,294,032,000,000
25/03/2012 27,564 -0.02 ▼ -0.08 27,585 37,000 4,000 90,617,000 2,291,594,000,000
24/03/2012 27,585 -0.05 ▼ -0.17 27,632 37,000 4,000 90,565,000 2,290,346,000,000
23/03/2012 27,632 -0.12 ▼ -0.41 27,747 37,000 4,000 89,995,000 2,277,176,000,000
22/03/2012 27,747 0.01 ▲ 0.03 27,740 37,000 16,000 89,379,000 2,261,988,000,000
21/03/2012 27,740 -0.06 ▼ -0.21 27,799 37,000 16,000 89,413,000 2,261,108,000,000
20/03/2012 27,799 -0.05 ▼ -0.19 27,853 37,000 16,000 68,763,000 1,745,168,000,000
19/03/2012 27,853 -0.04 ▼ -0.16 27,897 37,000 16,000 67,888,000 1,723,353,000,000
17/03/2012 27,897 0.06 ▲ 0.22 27,836 37,000 16,000 47,368,000 1,271,353,000,000
16/03/2012 27,836 -0.04 ▼ -0.14 27,874 37,000 16,000 49,474,100 1,322,941,200,000
14/03/2012 27,874 -0.03 ▼ -0.09 27,899 37,000 16,000 49,442,000 1,322,241,000,000
11/03/2012 27,899 -0.05 ▼ -0.16 27,944 37,000 16,000 49,232,000 1,316,821,000,000
09/03/2012 27,944 -0.04 ▼ -0.13 27,981 37,000 16,000 48,722,000 1,306,601,000,000
06/03/2012 27,981 0.02 ▲ 0.05 27,966 37,000 16,000 48,710,000 1,306,332,000,000
05/03/2012 27,966 -0.05 ▼ -0.19 28,019 37,000 16,000 49,310,000 1,322,877,000,000
03/03/2012 28,019 -0.02 ▼ -0.06 28,035 37,000 16,000 48,904,000 1,314,734,000,000
01/03/2012 28,035 -0.03 ▼ -0.10 28,063 37,000 16,000 48,894,000 1,314,504,000,000
29/02/2012 28,063 -0.03 ▼ -0.11 28,095 37,000 16,000 48,804,000 1,312,199,000,000
28/02/2012 28,095 -0.01 ▼ -0.04 28,107 37,000 16,000 48,254,000 1,299,549,000,000
27/02/2012 28,107 -0.01 ▼ -0.05 28,120 37,000 16,000 46,154,000 1,248,099,000,000
23/02/2012 28,120 0.03 ▲ 0.09 28,094 37,000 16,000 45,654,000 1,236,099,000,000
22/02/2012 28,094 -0.01 ▼ -0.05 28,107 37,000 16,000 45,754,000 1,238,499,000,000
20/02/2012 28,107 -0.03 ▼ -0.11 28,137 37,000 16,000 45,704,000 1,237,299,000,000
17/02/2012 28,137 -0.03 ▼ -0.09 28,162 37,000 16,000 45,154,000 1,224,599,000,000
16/02/2012 28,162 -0.06 ▼ -0.22 28,224 37,000 16,000 44,604,000 1,211,824,000,000
15/02/2012 28,224 -0.01 ▼ -0.03 28,233 37,000 16,000 43,854,000 1,194,424,000,000
14/02/2012 28,233 -0.02 ▼ -0.06 28,251 37,000 16,000 43,804,000 1,193,149,000,000
13/02/2012 28,251 -0.01 ▼ -0.05 28,265 37,000 16,000 43,304,000 1,181,649,000,000
11/02/2012 28,265 -0.03 ▼ -0.10 28,292 37,000 16,000 43,254,000 1,180,449,000,000
10/02/2012 28,292 -0.02 ▼ -0.06 28,310 37,000 16,000 42,704,000 1,167,674,000,000
09/02/2012 28,310 -0.02 ▼ -0.06 28,328 37,000 16,000 42,204,000 1,156,174,000,000
07/02/2012 28,328 -0.02 ▼ -0.05 28,343 37,000 16,000 41,704,000 1,144,674,000,000
03/02/2012 28,343 -0.02 ▼ -0.06 28,361 37,000 16,000 41,694,000 1,144,434,000,000
02/02/2012 28,361 -0.02 ▼ -0.07 28,380 37,000 16,000 41,194,000 1,132,934,000,000
01/02/2012 28,380 -0.02 ▼ -0.06 28,398 37,000 16,000 40,694,000 1,121,434,000,000
17/01/2012 28,398 -0.02 ▼ -0.07 28,417 37,000 16,000 40,194,000 1,109,934,000,000
16/01/2012 28,417 -0.02 ▼ -0.05 28,432 37,000 16,000 39,694,000 1,098,434,000,000
15/01/2012 28,432 -0.03 ▼ -0.11 28,463 37,000 16,000 39,644,000 1,097,234,000,000
13/01/2012 28,463 -0.05 ▼ -0.17 28,511 37,000 16,000 39,094,000 1,084,034,000,000
12/01/2012 28,511 -0.02 ▼ -0.06 28,527 37,000 16,000 38,644,000 1,073,234,000,000
11/01/2012 28,527 -0.02 ▼ -0.06 28,543 37,000 16,000 38,144,000 1,061,234,000,000
08/01/2012 28,543 -0.03 ▼ -0.10 28,573 37,000 16,000 37,644,000 1,049,234,000,000
06/01/2012 28,573 -0.06 ▼ -0.21 28,633 37,000 16,000 37,094,000 1,036,009,000,000
04/01/2012 28,633 -0.01 ▼ -0.05 28,647 37,000 16,000 35,724,000 1,002,733,000,000
03/01/2012 28,647 -0.04 ▼ -0.14 28,687 37,000 16,000 35,674,000 1,001,483,000,000
02/01/2012 28,687 -0.04 ▼ -0.13 28,723 37,000 16,000 34,774,000 979,283,000,000
28/12/2011 28,723 -0.06 ▼ -0.20 28,782 37,000 16,000 34,224,000 966,388,000,000
27/12/2011 28,782 -0.01 ▼ -0.02 28,789 37,000 16,000 33,274,000 942,988,000,000
26/12/2011 28,789 -0.04 ▼ -0.13 28,826 37,000 16,000 33,124,000 939,938,000,000
25/12/2011 28,826 -0.01 ▼ -0.05 28,840 37,000 16,000 32,524,000 924,638,000,000
24/12/2011 28,840 -0.03 ▼ -0.09 28,865 37,000 16,000 32,024,000 912,138,000,000
23/12/2011 28,865 -0.04 ▼ -0.14 28,906 37,000 16,000 31,624,000 901,938,000,000
22/12/2011 28,906 -0.05 ▼ -0.18 28,959 37,000 16,000 31,174,000 890,488,000,000
21/12/2011 28,959 -0.07 ▼ -0.23 29,026 37,000 16,000 30,269,000 868,153,000,000
20/12/2011 29,026 -0.47 ▼ -1.61 29,500 37,000 16,000 29,269,000 843,313,000,000
19/12/2011 29,500 -0.04 ▼ -0.15 29,543 37,000 16,000 72,269,000 2,108,633,000,000
18/12/2011 29,543 -0.02 ▼ -0.06 29,560 37,000 16,000 71,213,000 2,081,328,000,000
17/12/2011 29,560 -0.01 ▼ -0.05 29,574 37,000 16,000 70,813,000 2,071,128,000,000
16/12/2011 29,574 -0.02 ▼ -0.08 29,598 37,000 16,000 70,263,000 2,056,803,000,000
15/12/2011 29,598 -0.06 ▼ -0.21 29,661 37,000 16,000 69,963,000 2,049,128,000,000
14/12/2011 29,661 -0.02 ▼ -0.06 29,678 37,000 16,000 70,905,000 2,080,938,000,000
13/12/2011 29,678 -0.05 ▼ -0.16 29,726 37,000 16,000 70,755,000 2,077,113,000,000
12/12/2011 29,726 -0.01 ▼ -0.04 29,739 37,000 16,000 69,450,000 2,043,583,000,000
11/12/2011 29,739 -0.01 ▼ -0.03 29,748 37,000 16,000 68,900,000 2,029,233,000,000
10/12/2011 29,748 -0.02 ▼ -0.06 29,765 37,000 16,000 68,520,000 2,019,543,000,000
09/12/2011 29,765 -0.02 ▼ -0.06 29,782 37,000 16,000 68,120,000 2,009,343,000,000
08/12/2011 29,782 -0.03 ▼ -0.09 29,808 37,000 16,000 67,720,000 1,999,143,000,000
07/12/2011 29,808 -0.03 ▼ -0.08 29,833 37,000 16,000 66,820,000 1,975,943,000,000
06/12/2011 29,833 -0.02 ▼ -0.06 29,851 37,000 16,000 66,370,000 1,964,408,000,000
05/12/2011 29,851 -0.04 ▼ -0.12 29,886 37,000 16,000 65,970,000 1,954,208,000,000
04/12/2011 29,886 0.00 ▲ 0.01 29,884 37,000 16,000 65,170,000 1,933,708,000,000
03/12/2011 29,884 0.21 ▲ 0.71 29,672 37,000 16,000 64,770,000 1,923,208,000,000
02/12/2011 29,672 -0.03 ▼ -0.09 29,698 37,000 16,000 71,500,000 2,112,273,000,000
01/12/2011 29,698 -0.04 ▼ -0.14 29,740 37,000 16,000 70,520,000 2,087,079,000,000
30/11/2011 29,740 -0.31 ▼ -1.04 30,054 37,000 16,000 69,480,000 2,060,273,000,000
29/11/2011 30,054 -0.02 ▼ -0.08 30,077 37,000 16,000 70,760,000 2,104,001,000,000
28/11/2011 30,077 -0.01 ▼ -0.03 30,085 37,000 16,000 70,600,000 2,099,941,000,000
27/11/2011 30,085 -0.01 ▼ -0.02 30,091 37,000 16,000 70,500,000 2,097,441,000,000
26/11/2011 30,091 -0.02 ▼ -0.05 30,107 37,000 16,000 70,400,000 2,094,741,000,000
25/11/2011 30,107 -0.02 ▼ -0.06 30,125 37,000 16,000 69,800,000 2,079,241,000,000
24/11/2011 30,125 -0.02 ▼ -0.05 30,141 37,000 16,000 69,300,000 2,066,121,000,000
23/11/2011 30,141 0.00 ▼ -0.01 30,143 37,000 16,000 68,900,000 2,055,881,000,000
22/11/2011 30,143 -0.03 ▼ -0.10 30,172 37,000 16,000 68,800,000 2,053,001,000,000
21/11/2011 30,172 -0.01 ▼ -0.02 30,178 37,000 16,000 67,800,000 2,027,041,000,000
20/11/2011 30,178 -0.01 ▼ -0.02 30,185 37,000 16,000 67,700,000 2,024,341,000,000
18/11/2011 30,185 0.00 ▼ 0.00 30,186 37,000 16,000 67,180,000 2,010,019,000,000
17/11/2011 30,186 -0.01 ▼ -0.03 30,196 37,000 16,000 67,130,000 2,008,519,000,000
16/11/2011 30,196 -0.01 ▼ -0.03 30,206 37,000 16,000 66,130,000 1,979,869,000,000
15/11/2011 30,206 0.00 ▼ 0.00 30,207 37,000 16,000 65,630,000 1,965,839,000,000
14/11/2011 30,207 -0.02 ▼ -0.08 30,230 37,000 16,000 65,530,000 1,962,889,000,000
12/11/2011 30,230 -0.01 ▼ -0.02 30,236 37,000 16,000 64,090,000 1,921,739,000,000
11/11/2011 30,236 -0.01 ▼ -0.04 30,248 37,000 16,000 63,690,000 1,910,339,000,000
10/11/2011 30,248 -0.01 ▼ -0.05 30,262 37,000 16,000 63,450,000 1,903,489,000,000
09/11/2011 30,262 -0.01 ▼ -0.02 30,268 37,000 16,000 62,830,000 1,885,709,000,000
08/11/2011 30,268 -0.02 ▼ -0.08 30,291 37,000 16,000 62,210,000 1,867,839,000,000
07/11/2011 30,291 -0.02 ▼ -0.07 30,312 37,000 16,000 61,090,000 1,835,719,000,000
06/11/2011 30,312 -0.02 ▼ -0.05 30,327 37,000 16,000 60,430,000 1,816,919,000,000
04/11/2011 30,327 0.01 ▲ 0.03 30,319 37,000 16,000 59,630,000 1,794,199,000,000
03/11/2011 30,319 -0.04 ▼ -0.12 30,356 37,000 16,000 59,290,000 1,784,404,000,000
02/11/2011 30,356 -0.01 ▼ -0.03 30,365 37,000 16,000 57,710,000 1,739,099,000,000
01/11/2011 30,365 -0.02 ▼ -0.05 30,380 37,000 16,000 57,190,000 1,724,529,000,000
31/10/2011 30,380 0.00 ▼ -0.01 30,384 37,000 16,000 56,640,000 1,708,904,000,000
30/10/2011 30,384 0.00 ▼ -0.01 30,387 37,000 16,000 56,620,000 1,708,334,000,000
29/10/2011 30,387 0.06 ▲ 0.20 30,325 37,000 16,000 57,000,000 1,719,114,000,000
28/10/2011 30,325 -0.02 ▼ -0.08 30,348 37,000 16,000 62,480,000 1,872,304,000,000
27/10/2011 30,348 0.00 ▼ -0.01 30,352 37,000 16,000 61,410,000 1,841,889,000,000
26/10/2011 30,352 -0.02 ▼ -0.07 30,373 37,000 16,000 61,390,000 1,841,319,000,000
25/10/2011 30,373 -0.02 ▼ -0.07 30,394 37,000 16,000 60,490,000 1,815,809,000,000
24/10/2011 30,394 -0.02 ▼ -0.06 30,412 37,000 16,000 59,870,000 1,798,279,000,000
23/10/2011 30,412 -0.01 ▼ -0.02 30,418 37,000 16,000 58,700,000 1,764,644,000,000
22/10/2011 30,418 -0.01 ▼ -0.03 30,426 37,000 16,000 57,800,000 1,737,284,000,000
21/10/2011 30,426 -0.01 ▼ -0.03 30,436 37,000 16,000 56,800,000 1,708,784,000,000
20/10/2011 30,436 -0.03 ▼ -0.11 30,468 37,000 16,000 56,100,000 1,688,534,000,000
19/10/2011 30,468 -0.01 ▼ -0.05 30,482 37,000 16,000 55,060,000 1,658,914,000,000
18/10/2011 30,482 -0.01 ▼ -0.02 30,489 37,000 16,000 54,540,000 1,643,984,000,000
17/10/2011 30,489 -0.03 ▼ -0.10 30,520 37,000 16,000 53,970,000 1,626,389,000,000
15/10/2011 30,520 0.00 ▼ -0.01 30,523 37,000 16,000 53,300,000 1,607,270,000,000
14/10/2011 30,523 -0.03 ▼ -0.09 30,550 37,000 16,000 53,220,000 1,605,100,000,000
13/10/2011 30,550 -0.02 ▼ -0.06 30,567 37,000 16,000 52,400,000 1,581,800,000,000
12/10/2011 30,567 -0.03 ▼ -0.09 30,594 37,000 16,000 51,880,000 1,566,920,000,000
11/10/2011 30,594 -0.02 ▼ -0.06 30,612 37,000 16,000 50,960,000 1,540,680,000,000
10/10/2011 30,612 -0.04 ▼ -0.12 30,650 37,000 16,000 50,460,000 1,526,570,000,000
09/10/2011 30,650 -0.01 ▼ -0.05 30,664 37,000 16,000 49,620,000 1,502,745,000,000
08/10/2011 30,664 0.00 ▼ -0.01 30,666 37,000 16,000 49,190,000 1,490,515,000,000
07/10/2011 30,666 -0.05 ▼ -0.17 30,719 37,000 16,000 49,090,000 1,487,515,000,000
06/10/2011 30,719 -9.26 ▼ -23.16 39,976 37,000 16,000 47,500,000 1,442,274,000,000
05/10/2011 39,976 9.21 ▲ 29.91 30,771 3,800,000 16,000 46,909,500 1,533,023,000,000
04/10/2011 30,771 -0.04 ▼ -0.12 30,807 37,000 16,000 46,091,000 1,402,083,000,000
03/10/2011 30,807 -0.02 ▼ -0.06 30,824 37,000 16,000 44,971,000 1,370,313,000,000
02/10/2011 30,824 -0.03 ▼ -0.10 30,856 37,000 16,000 44,801,000 1,365,468,000,000
01/10/2011 30,856 -0.01 ▼ -0.04 30,869 37,000 16,000 44,151,000 1,347,103,000,000
30/09/2011 30,869 -0.06 ▼ -0.18 30,925 37,000 16,000 43,751,000 1,335,743,000,000
29/09/2011 30,925 -0.05 ▼ -0.15 30,973 37,000 16,000 42,891,000 1,311,508,000,000
28/09/2011 30,973 -0.04 ▼ -0.14 31,015 37,000 16,000 41,391,000 1,268,928,000,000
27/09/2011 31,015 -0.05 ▼ -0.16 31,065 37,000 16,000 39,771,000 1,221,008,000,000
26/09/2011 31,065 -0.03 ▼ -0.09 31,094 37,000 16,000 39,011,000 1,199,198,000,000
24/09/2011 31,094 -0.02 ▼ -0.07 31,117 37,000 16,000 38,871,000 1,195,458,000,000
23/09/2011 31,117 -0.02 ▼ -0.06 31,135 37,000 16,000 38,271,000 1,177,783,000,000
22/09/2011 31,135 -0.07 ▼ -0.24 31,209 37,000 16,000 38,121,000 1,173,399,000,000
21/09/2011 31,209 -0.10 ▼ -0.32 31,308 37,000 16,000 36,691,000 1,132,869,000,000
20/09/2011 31,308 -0.02 ▼ -0.07 31,329 37,000 16,000 36,041,000 1,115,911,000,000
19/09/2011 31,329 -0.04 ▼ -0.11 31,364 37,000 16,000 35,821,000 1,109,491,000,000
18/09/2011 31,364 -0.01 ▼ -0.03 31,372 37,000 16,000 34,901,000 1,083,131,000,000
17/09/2011 31,372 -0.04 ▼ -0.14 31,416 37,000 16,000 34,401,000 1,068,631,000,000
16/09/2011 31,416 -0.04 ▼ -0.13 31,456 37,000 16,000 33,981,000 1,057,591,000,000
15/09/2011 31,456 -0.06 ▼ -0.20 31,519 37,000 16,000 32,981,000 1,029,051,000,000
14/09/2011 31,519 -0.08 ▼ -0.24 31,594 37,000 16,000 31,411,000 983,741,000,000
13/09/2011 31,594 -0.06 ▼ -0.20 31,656 37,000 16,000 29,851,000 939,181,000,000
12/09/2011 31,656 -0.02 ▼ -0.06 31,675 37,000 16,000 29,801,000 938,516,000,000
10/09/2011 31,675 -0.04 ▼ -0.13 31,715 37,000 16,000 29,280,000 923,557,000,000
09/09/2011 31,715 -0.07 ▼ -0.22 31,784 37,000 16,000 28,380,000 898,707,000,000
08/09/2011 31,784 -0.15 ▼ -0.46 31,931 37,000 16,000 27,720,000 880,397,000,000
07/09/2011 31,931 -0.04 ▼ -0.12 31,970 37,000 16,000 26,430,000 843,862,000,000
06/09/2011 31,970 -0.04 ▼ -0.13 32,011 37,000 16,000 26,120,000 834,732,000,000
05/09/2011 32,011 -0.11 ▼ -0.35 32,122 37,000 16,000 25,780,000 825,392,000,000
04/09/2011 32,122 -0.02 ▼ -0.07 32,143 37,000 16,000 24,810,000 798,542,000,000
03/09/2011 32,143 1.07 ▲ 3.44 31,075 37,000 16,000 24,560,000 791,867,000,000
02/09/2011 31,075 -0.04 ▼ -0.13 31,116 37,000 16,000 27,010,000 857,212,000,000
01/09/2011 31,116 -0.03 ▼ -0.10 31,147 37,000 16,000 26,910,000 854,787,000,000
31/08/2011 31,147 -0.12 ▼ -0.37 31,263 37,000 16,000 26,210,000 836,167,000,000
30/08/2011 31,263 -0.11 ▼ -0.34 31,371 37,000 16,000 25,870,000 827,602,000,000
29/08/2011 31,371 -0.04 ▼ -0.13 31,412 37,000 16,000 25,530,000 819,902,000,000
27/08/2011 31,412 -0.05 ▼ -0.17 31,464 37,000 16,000 25,380,000 816,127,000,000
26/08/2011 31,464 -0.03 ▼ -0.09 31,491 37,000 16,000 25,230,000 812,652,000,000
25/08/2011 31,491 -0.02 ▼ -0.07 31,514 37,000 16,000 25,180,000 811,502,000,000
24/08/2011 31,514 -0.06 ▼ -0.20 31,577 37,000 16,000 25,450,000 820,742,000,000
23/08/2011 31,577 -0.03 ▼ -0.09 31,604 37,000 16,000 25,380,000 819,222,000,000
22/08/2011 31,604 -0.03 ▼ -0.10 31,635 37,000 16,000 25,330,000 818,072,000,000
21/08/2011 31,635 -0.06 ▼ -0.18 31,693 37,000 16,000 25,280,000 816,972,000,000
17/08/2011 31,693 0.04 ▲ 0.13 31,653 37,000 16,000 25,180,000 814,722,000,000
14/08/2011 31,653 -0.02 ▼ -0.06 31,671 37,000 10,500 25,140,000 813,677,000,000
12/08/2011 31,671 -0.03 ▼ -0.10 31,703 37,000 10,500 25,090,000 812,377,000,000
11/08/2011 31,703 -0.01 ▼ -0.03 31,712 37,000 10,500 25,020,000 810,757,000,000
10/08/2011 31,712 -0.07 ▼ -0.21 31,778 37,000 10,500 25,000,000 810,387,000,000
09/08/2011 31,778 -0.11 ▼ -0.34 31,885 37,000 10,500 24,820,000 806,007,000,000
08/08/2011 31,885 -0.05 ▼ -0.15 31,934 37,000 16,000 24,730,000 803,822,000,000
05/08/2011 31,934 -0.07 ▼ -0.22 32,005 37,000 16,000 24,630,000 801,372,000,000
04/08/2011 32,005 -0.04 ▼ -0.12 32,045 37,000 16,000 24,430,000 796,297,000,000
03/08/2011 32,045 -0.04 ▼ -0.13 32,088 37,000 16,000 24,280,000 792,347,000,000
02/08/2011 32,088 -0.03 ▼ -0.10 32,121 37,000 16,000 24,160,000 789,127,000,000
01/08/2011 32,121 -0.08 ▼ -0.25 32,201 37,000 16,000 24,110,000 788,002,000,000
31/07/2011 32,201 -0.06 ▼ -0.18 32,259 37,000 16,000 23,910,000 782,987,000,000
29/07/2011 32,259 -0.07 ▼ -0.20 32,325 37,000 16,000 23,810,000 780,612,000,000
28/07/2011 32,325 -0.05 ▼ -0.16 32,378 37,000 16,000 23,710,000 778,337,000,000
26/07/2011 32,378 -0.04 ▼ -0.11 32,413 37,000 16,000 23,610,000 775,862,000,000
25/07/2011 32,413 -0.05 ▼ -0.15 32,463 37,000 16,000 23,560,000 774,737,000,000
24/07/2011 32,463 -0.04 ▼ -0.11 32,498 37,000 16,000 23,410,000 770,792,000,000
22/07/2011 32,498 -0.03 ▼ -0.10 32,532 37,000 16,000 23,360,000 769,667,000,000
21/07/2011 32,532 -0.04 ▼ -0.14 32,576 37,000 16,000 23,310,000 768,517,000,000
20/07/2011 32,576 -0.04 ▼ -0.11 32,611 37,000 16,000 23,210,000 765,882,000,000
19/07/2011 32,611 -0.07 ▼ -0.23 32,685 37,000 16,000 23,160,000 764,732,000,000
18/07/2011 32,685 -0.03 ▼ -0.08 32,711 37,000 16,000 23,010,000 760,857,000,000
16/07/2011 32,711 -0.03 ▼ -0.09 32,741 37,000 16,000 22,860,000 756,537,000,000
15/07/2011 32,741 -0.05 ▼ -0.14 32,786 37,000 16,000 22,810,000 755,312,000,000
13/07/2011 32,786 -0.01 ▼ -0.04 32,800 37,000 16,000 22,740,000 753,464,000,000
12/07/2011 32,800 -0.07 ▼ -0.21 32,870 37,000 16,000 22,640,000 750,564,000,000
11/07/2011 32,870 -0.04 ▼ -0.13 32,914 37,000 16,000 22,550,000 748,171,000,000
09/07/2011 32,914 -0.02 ▼ -0.05 32,929 37,000 16,000 22,480,000 746,298,000,000
07/07/2011 32,929 -0.04 ▼ -0.11 32,965 37,000 16,000 22,380,000 743,398,000,000
06/07/2011 32,965 -0.03 ▼ -0.10 32,998 37,000 16,000 22,230,000 739,123,000,000
05/07/2011 32,998 -0.05 ▼ -0.16 33,052 37,000 16,000 22,130,000 736,248,000,000
04/07/2011 33,052 -0.06 ▼ -0.17 33,108 37,000 16,000 21,930,000 730,573,000,000
02/07/2011 33,108 -0.02 ▼ -0.06 33,129 37,000 16,000 21,780,000 726,323,000,000
01/07/2011 33,129 -0.02 ▼ -0.07 33,151 37,000 16,000 21,680,000 723,523,000,000
29/06/2011 33,151 -0.06 ▼ -0.19 33,213 37,000 16,000 21,630,000 722,148,000,000
28/06/2011 33,213 -0.02 ▼ -0.06 33,234 37,000 16,000 21,430,000 716,548,000,000
27/06/2011 33,234 -0.02 ▼ -0.07 33,256 37,000 16,000 21,330,000 713,748,000,000
26/06/2011 33,256 -0.04 ▼ -0.13 33,299 37,000 16,000 21,320,000 713,468,000,000
25/06/2011 33,299 -0.05 ▼ -0.16 33,351 37,000 16,000 21,220,000 710,668,000,000
24/06/2011 33,351 -0.03 ▼ -0.10 33,384 37,000 16,000 21,150,000 708,748,000,000
23/06/2011 33,384 -0.02 ▼ -0.07 33,407 37,000 16,000 21,050,000 705,808,000,000
21/06/2011 33,407 -0.01 ▼ -0.03 33,417 37,000 16,000 21,000,000 704,418,000,000
20/06/2011 33,417 -0.02 ▼ -0.06 33,438 37,000 16,000 20,950,000 702,868,000,000
18/06/2011 33,438 -0.02 ▼ -0.06 33,457 37,000 16,000 20,900,000 701,443,000,000
16/06/2011 33,457 -0.01 ▼ -0.04 33,471 37,000 16,000 20,890,000 701,153,000,000
15/06/2011 33,471 -0.02 ▼ -0.07 33,493 37,000 16,000 20,870,000 700,553,000,000
14/06/2011 33,493 -0.03 ▼ -0.09 33,524 37,000 16,000 20,800,000 698,353,000,000
13/06/2011 33,524 -0.02 ▼ -0.06 33,544 37,000 16,000 20,670,000 694,447,000,000
12/06/2011 33,544 -0.02 ▼ -0.06 33,564 37,000 16,000 20,620,000 692,997,000,000
11/06/2011 33,564 -0.10 ▼ -0.31 33,667 37,000 16,000 20,570,000 691,547,000,000
10/06/2011 33,667 -0.03 ▼ -0.10 33,700 37,000 16,000 22,630,000 761,227,000,000
09/06/2011 33,700 -0.01 ▼ -0.03 33,710 37,000 16,000 22,380,000 753,507,000,000
08/06/2011 33,710 -0.04 ▼ -0.11 33,747 37,000 16,000 22,280,000 750,407,000,000
07/06/2011 33,747 -0.03 ▼ -0.10 33,780 37,000 16,000 22,030,000 742,732,000,000
06/06/2011 33,780 -0.05 ▼ -0.13 33,825 37,000 16,000 22,000,000 741,842,000,000
04/06/2011 33,825 -0.01 ▼ -0.03 33,836 37,000 16,000 21,750,000 734,107,000,000
03/06/2011 33,836 -0.01 ▼ -0.01 33,841 37,000 16,000 21,650,000 731,007,000,000
02/06/2011 33,841 -0.02 ▼ -0.05 33,858 37,000 16,000 21,750,000 734,822,000,000
01/06/2011 33,858 -0.05 ▼ -0.16 33,912 37,000 16,000 21,810,000 736,537,000,000
31/05/2011 33,912 -0.02 ▼ -0.04 33,927 37,000 16,000 21,460,000 725,737,000,000
30/05/2011 33,927 -0.01 ▼ -0.02 33,935 37,000 16,000 21,410,000 724,237,000,000
29/05/2011 33,935 0.03 ▲ 0.09 33,904 37,000 16,000 21,360,000 722,637,000,000
28/05/2011 33,904 0.02 ▲ 0.06 33,884 37,000 16,000 21,380,000 723,237,000,000
27/05/2011 33,884 -0.01 ▼ -0.02 33,892 37,000 16,000 21,530,000 727,712,000,000
26/05/2011 33,892 -0.05 ▼ -0.15 33,943 37,000 16,000 21,430,000 724,512,000,000
25/05/2011 33,943 -0.01 ▼ -0.04 33,955 37,000 16,000 21,130,000 715,212,000,000
24/05/2011 33,955 -0.02 ▼ -0.07 33,979 37,000 16,000 21,030,000 712,112,000,000
21/05/2011 33,979 -0.06 ▼ -0.18 34,040 37,000 16,000 20,880,000 707,462,000,000
20/05/2011 34,040 -0.09 ▼ -0.25 34,127 37,000 16,000 121,730,000 3,936,962,000,000
19/05/2011 34,127 -0.03 ▼ -0.08 34,154 37,000 16,000 21,220,000 721,242,000,000
18/05/2011 34,154 -0.13 ▼ -0.38 34,284 37,000 16,000 19,270,000 657,617,000,000
16/05/2011 34,284 -0.02 ▼ -0.07 34,307 37,000 16,000 16,270,000 559,510,000,000
14/05/2011 34,307 -0.02 ▼ -0.05 34,325 37,000 16,000 16,160,000 555,910,000,000
13/05/2011 34,325 -0.01 ▼ -0.03 34,336 37,000 16,000 16,150,000 555,610,000,000
12/05/2011 34,336 0.05 ▲ 0.16 34,282 37,000 16,000 16,030,000 551,650,000,000
11/05/2011 34,282 -0.03 ▼ -0.10 34,315 37,000 16,000 16,330,000 560,650,000,000
09/05/2011 34,315 -0.02 ▼ -0.05 34,332 37,000 16,000 16,030,000 551,150,000,000
04/05/2011 34,332 -0.03 ▼ -0.10 34,366 37,000 16,000 15,680,000 539,600,000,000
28/04/2011 34,366 -0.01 ▼ -0.02 34,372 37,000 16,000 15,380,000 529,950,000,000
27/04/2011 34,372 0.01 ▲ 0.02 34,366 37,000 16,000 15,280,000 526,650,000,000
25/04/2011 34,366 -0.03 ▼ -0.09 34,397 37,000 16,000 15,310,000 527,645,000,000
22/04/2011 34,397 -0.01 ▼ -0.03 34,407 37,000 16,000 15,260,000 526,074,000,000
20/04/2011 34,407 -0.02 ▼ -0.07 34,430 37,000 16,000 15,170,000 523,034,000,000
18/04/2011 34,430 0.00 ▼ 0.00 34,431 37,000 16,000 14,870,000 513,234,000,000
17/04/2011 34,431 0.00 ▼ -0.01 34,434 37,000 16,000 14,670,000 506,364,000,000
15/04/2011 34,434 -0.02 ▼ -0.04 34,449 37,000 16,000 14,570,000 503,004,000,000
13/04/2011 34,449 -0.01 ▼ -0.02 34,456 37,000 16,000 14,430,000 498,289,000,000
07/04/2011 34,456 0.00 ▼ -0.01 34,458 37,000 16,000 14,330,000 494,989,000,000
06/04/2011 34,458 0.00 ▼ -0.01 34,460 37,000 16,000 14,230,000 491,589,000,000
02/04/2011 34,460 0.00 ▲ 0.01 34,457 37,000 16,000 14,130,000 488,189,000,000
31/03/2011 34,457 0.00 ▼ -0.01 34,461 37,000 16,000 14,370,000 496,429,000,000
30/03/2011 34,461 -0.01 ▼ -0.01 34,466 37,000 16,000 14,270,000 493,079,000,000
25/03/2011 34,466 -0.01 ▼ -0.03 34,475 37,000 16,000 14,170,000 489,729,000,000
22/03/2011 34,475 0.00 ▼ -0.01 34,477 37,000 16,000 13,970,000 483,029,000,000
17/03/2011 34,477 0.00 ▲ 0.00 34,476 37,000 16,000 13,870,000 479,629,000,000
15/03/2011 34,476 0.00 ▼ -0.01 34,478 37,000 16,000 13,770,000 476,169,000,000
14/03/2011 34,478 0.00 ▼ -0.01 34,481 37,000 16,000 13,670,000 472,769,000,000
07/03/2011 34,481 0.00 ▼ -0.01 34,483 37,000 16,000 13,470,000 465,919,000,000
03/03/2011 34,483 0.00 ▼ -0.01 34,485 37,000 16,000 13,170,000 455,619,000,000
24/02/2011 34,485 0.00 ▼ -0.01 34,487 37,000 16,000 12,980,000 449,089,000,000
18/02/2011 34,487 0.00 ▼ -0.01 34,489 37,000 16,000 12,220,000 422,884,000,000
17/02/2011 34,489 -0.01 ▼ -0.01 34,494 37,000 16,000 12,120,000 419,484,000,000
21/01/2011 34,494 -0.05 ▼ -0.14 34,544 37,000 16,000 11,920,000 412,684,000,000
20/01/2011 34,544 0.02 ▲ 0.07 34,521 37,000 16,000 12,080,000 418,314,000,000
19/01/2011 34,521 0.19 ▲ 0.55 34,332 37,000 16,000 12,300,000 425,719,000,000
18/01/2011 34,332 0.01 ▲ 0.02 34,326 37,000 16,000 12,720,000 438,955,000,000
17/01/2011 34,326 0.01 ▲ 0.03 34,314 37,000 16,000 12,570,000 433,805,000,000
16/01/2011 34,314 0.01 ▲ 0.03 34,302 37,000 16,000 12,520,000 431,955,000,000
15/01/2011 34,302 -0.03 ▼ -0.07 34,327 37,000 16,000 12,470,000 430,105,000,000
14/01/2011 34,327 0.00 ▲ 0.01 34,323 37,000 16,000 12,590,000 434,333,000,000
13/01/2011 34,323 0.03 ▲ 0.07 34,298 37,000 16,000 12,705,000 438,328,000,000
11/01/2011 34,298 -0.06 ▼ -0.16 34,353 37,000 16,000 12,535,000 432,248,000,000
10/01/2011 34,353 -0.01 ▼ -0.04 34,366 37,000 16,000 14,500,000 500,373,000,000
05/01/2011 34,366 0.01 ▲ 0.02 34,360 37,000 16,000 14,470,000 499,443,000,000
04/01/2011 34,360 -0.02 ▼ -0.06 34,380 37,000 16,000 14,420,000 497,643,000,000
03/01/2011 34,380 0.01 ▲ 0.02 34,372 37,000 16,000 14,390,000 496,773,000,000
31/12/2010 34,372 0.01 ▲ 0.02 34,366 37,000 16,000 14,340,000 494,948,000,000
30/12/2010 34,366 -0.01 ▼ -0.03 34,375 37,000 16,000 14,290,000 493,148,000,000
29/12/2010 34,375 0.01 ▲ 0.02 34,367 37,000 16,000 13,960,000 481,828,000,000
28/12/2010 34,367 -0.01 ▼ -0.02 34,374 37,000 16,000 13,830,000 477,278,000,000
27/12/2010 34,374 0.00 ▲ 0.01 34,372 37,000 16,000 13,770,000 475,268,000,000
26/12/2010 34,372 0.00 ▼ -0.01 34,374 37,000 16,000 13,590,000 469,103,000,000
25/12/2010 34,374 0.00 ▼ -0.01 34,376 37,000 16,000 13,490,000 465,703,000,000
24/12/2010 34,376 0.00 ▼ 0.00 34,377 37,000 16,000 13,390,000 462,303,000,000
23/12/2010 34,377 0.00 ▼ -0.01 34,379 37,000 16,000 13,290,000 458,903,000,000
22/12/2010 34,379 0.00 ▼ 0.00 34,380 37,000 16,000 13,190,000 455,503,000,000
21/12/2010 34,380 0.00 ▲ 0.01 34,376 37,000 16,000 13,090,000 452,103,000,000
20/12/2010 34,376 0.00 ▼ 0.00 34,377 37,000 16,000 13,060,000 451,038,000,000
19/12/2010 34,377 0.00 ▼ -0.01 34,379 37,000 16,000 12,960,000 447,638,000,000
18/12/2010 34,379 0.01 ▲ 0.02 34,373 37,000 16,000 12,860,000 444,238,000,000
17/12/2010 34,373 0.01 ▲ 0.02 34,366 37,000 16,000 12,710,000 439,038,000,000
16/12/2010 34,366 -0.02 ▼ -0.05 34,384 37,000 16,000 12,660,000 437,238,000,000
15/12/2010 34,384 -0.05 ▼ -0.15 34,436 37,000 16,000 12,480,000 431,238,000,000
14/12/2010 34,436 -0.04 ▼ -0.11 34,473 37,000 16,000 13,370,000 462,255,000,000
13/12/2010 34,473 -0.03 ▼ -0.08 34,500 37,000 16,000 14,220,000 491,924,000,000
12/12/2010 34,500 -0.01 ▼ -0.02 34,508 37,000 16,000 13,920,000 481,793,000,000
11/12/2010 34,508 -0.01 ▼ -0.02 34,514 37,000 16,000 13,890,000 480,833,000,000
09/12/2010 34,514 -0.02 ▼ -0.05 34,530 37,000 16,000 13,710,000 474,783,000,000
08/12/2010 34,530 -0.01 ▼ -0.01 34,535 37,000 16,000 13,450,000 465,998,000,000
07/12/2010 34,535 -0.01 ▼ -0.02 34,541 37,000 16,000 13,270,000 459,873,000,000
06/12/2010 34,541 -0.01 ▼ -0.01 34,546 37,000 16,000 13,090,000 453,748,000,000
05/12/2010 34,546 0.00 ▲ 0.01 34,544 37,000 16,000 12,910,000 447,573,000,000
03/12/2010 34,544 -0.01 ▼ -0.02 34,552 37,000 16,000 12,860,000 445,823,000,000
02/12/2010 34,552 -0.01 ▼ -0.03 34,563 37,000 16,000 12,520,000 434,183,000,000
01/12/2010 34,563 0.01 ▲ 0.01 34,558 37,000 16,000 12,440,000 431,523,000,000
30/11/2010 34,558 -0.01 ▼ -0.03 34,570 37,000 16,000 12,320,000 427,383,000,000
29/11/2010 34,570 0.00 ▼ 0.00 34,571 37,000 16,000 12,090,000 419,573,000,000
28/11/2010 34,571 -0.05 ▼ -0.13 34,617 37,000 16,000 11,910,000 413,408,000,000
27/11/2010 34,617 0.00 ▼ -0.01 34,621 37,000 16,000 11,600,000 403,033,000,000
26/11/2010 34,621 0.00 ▼ 0.00 34,622 37,000 16,000 11,502,000 399,703,000,000
25/11/2010 34,622 -0.01 ▼ -0.02 34,629 37,000 16,000 11,690,000 406,243,000,000
24/11/2010 34,629 0.00 ▲ 0.01 34,626 37,000 16,000 11,470,000 398,643,000,000
23/11/2010 34,626 -0.07 ▼ -0.19 34,692 37,000 16,000 11,320,000 393,443,000,000
22/11/2010 34,692 -0.03 ▼ -0.07 34,718 37,000 16,000 12,140,000 422,213,000,000
20/11/2010 34,718 0.00 ▲ 0.00 34,717 37,000 16,000 11,940,000 415,438,000,000
19/11/2010 34,717 -0.01 ▼ -0.03 34,729 37,000 16,000 11,840,000 411,938,000,000
18/11/2010 34,729 -0.05 ▼ -0.15 34,780 37,000 16,000 11,650,000 405,378,000,000
17/11/2010 34,780 0.01 ▲ 0.04 34,767 37,000 16,000 11,300,000 393,533,000,000
16/11/2010 34,767 -0.02 ▼ -0.07 34,791 37,000 16,000 11,280,000 392,609,000,000
14/11/2010 34,791 -0.03 ▼ -0.08 34,819 37,000 16,000 10,940,000 380,934,000,000
12/11/2010 34,819 0.00 ▲ 0.00 34,818 37,000 16,000 11,450,000 398,873,000,000
11/11/2010 34,818 -0.01 ▼ -0.03 34,827 37,000 16,000 11,200,000 390,148,000,000
10/11/2010 34,827 0.00 ▼ -0.01 34,831 37,000 16,000 10,840,000 377,668,000,000
09/11/2010 34,831 -0.01 ▼ -0.03 34,841 37,000 16,000 10,680,000 372,095,000,000
08/11/2010 34,841 0.00 ▼ 0.00 34,842 37,000 16,000 10,260,000 357,590,000,000
07/11/2010 34,842 -0.02 ▼ -0.05 34,859 37,000 16,000 10,090,000 351,670,000,000
06/11/2010 34,859 -0.03 ▼ -0.07 34,885 37,000 16,000 9,940,000 346,670,000,000
05/11/2010 34,885 -0.02 ▼ -0.06 34,907 37,000 16,000 9,870,000 344,507,000,000
04/11/2010 34,907 0.00 ▼ -0.01 34,911 37,000 16,000 9,640,000 336,772,000,000
03/11/2010 34,911 -0.03 ▼ -0.08 34,938 37,000 16,000 9,270,000 323,877,000,000
02/11/2010 34,938 -0.03 ▼ -0.08 34,967 37,000 16,000 9,010,000 315,117,000,000
01/11/2010 34,967 -0.02 ▼ -0.06 34,989 37,000 16,000 8,570,000 300,062,000,000
31/10/2010 34,989 0.00 ▲ 0.00 34,988 37,000 16,000 8,300,000 290,882,000,000
29/10/2010 34,988 0.01 ▲ 0.02 34,982 37,000 16,000 8,100,000 283,842,000,000
28/10/2010 34,982 0.00 ▲ 0.01 34,980 37,000 16,000 7,900,000 276,797,000,000
26/10/2010 34,980 0.00 ▲ 0.00 34,979 37,000 16,000 7,630,000 267,327,000,000
25/10/2010 34,979 0.00 ▲ 0.01 34,977 37,000 16,000 7,540,000 264,175,000,000
21/10/2010 34,977 0.00 ▼ 0.00 34,978 37,000 16,000 7,130,000 249,828,000,000
20/10/2010 34,978 0.01 ▲ 0.02 34,972 37,000 16,000 7,010,000 245,641,000,000
19/10/2010 34,972 0.01 ▲ 0.02 34,965 37,000 16,000 6,870,000 240,721,000,000
18/10/2010 34,965 0.01 ▲ 0.03 34,954 37,000 16,000 6,650,000 232,976,000,000
16/10/2010 34,954 0.00 ▲ 0.00 34,953 37,000 16,000 6,440,000 225,566,000,000
15/10/2010 34,953 0.01 ▲ 0.03 34,942 37,000 16,000 6,340,000 222,046,000,000
14/10/2010 34,942 0.01 ▲ 0.02 34,935 37,000 16,000 6,080,000 212,889,000,000
13/10/2010 34,935 0.01 ▲ 0.04 34,922 37,000 16,000 5,910,000 206,903,000,000
12/10/2010 34,922 0.01 ▲ 0.04 34,908 37,000 16,000 5,500,000 192,480,000,000
11/10/2010 34,908 -0.12 ▼ -0.34 35,026 37,000 16,000 5,270,000 184,393,000,000
09/10/2010 35,026 0.00 ▲ 0.01 35,022 37,000 16,000 4,830,000 169,508,000,000
08/10/2010 35,022 0.01 ▲ 0.03 35,012 37,000 16,000 4,630,000 162,468,000,000
07/10/2010 35,012 -0.03 ▼ -0.08 35,039 37,000 16,000 4,440,000 155,779,000,000
06/10/2010 35,039 0.01 ▲ 0.02 35,031 37,000 16,000 4,100,000 143,964,000,000
05/10/2010 35,031 0.01 ▲ 0.03 35,020 37,000 16,000 3,910,000 137,284,000,000
04/10/2010 35,020 0.02 ▲ 0.06 34,998 37,000 16,000 3,670,000 128,838,000,000
03/10/2010 34,998 0.00 ▲ 0.01 34,994 37,000 16,000 3,260,000 114,408,000,000
02/10/2010 34,994 0.00 ▲ 0.01 34,991 37,000 16,000 3,030,000 106,318,000,000
01/10/2010 34,991 0.01 ▲ 0.03 34,981 37,000 16,000 2,930,000 102,798,000,000
30/09/2010 34,981 0.02 ▲ 0.06 34,961 37,000 16,000 2,840,000 99,624,000,000
29/09/2010 34,961 0.01 ▲ 0.02 34,953 37,000 16,000 2,560,000 89,777,000,000
28/09/2010 34,953 0.01 ▲ 0.04 34,940 37,000 16,000 2,400,000 84,148,000,000
27/09/2010 34,940 0.04 ▲ 0.10 34,905 37,000 16,000 2,290,000 80,286,000,000
26/09/2010 34,905 0.01 ▲ 0.03 34,893 37,000 16,000 1,990,000 69,708,000,000
25/09/2010 34,893 0.01 ▲ 0.04 34,880 37,000 16,000 1,870,000 65,458,000,000
24/09/2010 34,880 0.03 ▲ 0.08 34,852 37,000 16,000 1,720,000 60,158,000,000
23/09/2010 34,852 0.02 ▲ 0.05 34,836 37,000 16,000 1,680,000 58,748,000,000
22/09/2010 34,836 0.04 ▲ 0.10 34,800 37,000 16,000 1,530,000 53,448,000,000
21/09/2010 34,800 0.02 ▲ 0.05 34,784 37,000 16,000 1,340,000 46,738,000,000
20/09/2010 34,784 0.06 ▲ 0.16 34,727 37,000 16,000 1,320,000 46,028,000,000
18/09/2010 34,727 0.04 ▲ 0.12 34,687 37,000 16,000 1,200,000 41,788,000,000
17/09/2010 34,687 0.08 ▲ 0.23 34,609 37,000 16,000 1,080,000 37,528,000,000
16/09/2010 34,609 0.10 ▲ 0.29 34,510 37,000 16,000 990,000 34,338,000,000
15/09/2010 34,510 0.17 ▲ 0.48 34,344 37,000 16,000 870,000 30,098,000,000
14/09/2010 34,344 0.34 ▲ 1.00 34,005 37,000 16,000 790,000 27,248,000,000
13/09/2010 34,005 0.58 ▲ 1.72 33,429 37,000 16,000 680,000 23,336,000,000
10/09/2010 33,429 -1.44 ▼ -4.14 34,871 37,000 16,000 460,000 15,600,000,000
09/09/2010 34,871 0.00 ■■ 0.00 0 37,000 30,000 260,000 8,701,000,000
(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