Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -10.84 (-0.79%)
  • HNX-Index 313.65 -4.64 (-1.46%)
  • UPCOM-Index 88.82 -0.05 (-0.06%)
CTCP Tổng Công ty Công trình Đường Sắt
Mã CK:      RCJC      7.80      -1.99 (-20.29%)      (cập nhật 22:07 28/08/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
RCJC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/08/2012 7,800 -1.99 -20.29 9,786 7,800 7,800 200,000 1,560,000,000
23/08/2012 9,786 0.94 10.65 8,844 11,000 8,500 1,400,000 13,700,000,000
21/08/2012 8,844 -0.12 -1.34 8,964 11,000 8,000 1,580,000 15,160,000,000
14/08/2012 8,964 -0.16 -1.76 9,125 11,000 8,000 1,540,000 14,840,000,000
13/08/2012 9,125 -0.23 -2.41 9,350 11,000 8,000 1,500,000 14,520,000,000
02/08/2012 9,350 0.13 1.43 9,218 11,000 8,000 1,460,000 14,200,000,000
01/08/2012 9,218 -0.28 -2.97 9,500 11,000 7,900 1,660,000 15,780,000,000
30/07/2012 9,500 0.13 1.39 9,370 11,000 8,000 1,440,000 14,040,000,000
29/07/2012 9,370 -0.13 -1.37 9,500 11,000 8,000 1,640,000 15,680,000,000
25/07/2012 9,500 0.29 3.16 9,209 11,000 8,000 1,440,000 14,040,000,000
24/07/2012 9,209 -0.13 -1.40 9,340 11,000 7,900 1,840,000 17,200,000,000
20/07/2012 9,340 0.06 0.61 9,283 11,000 7,900 1,640,000 15,620,000,000
19/07/2012 9,283 -0.16 -1.66 9,440 11,000 7,900 1,680,000 15,980,000,000
18/07/2012 9,440 -0.17 -1.78 9,611 11,000 7,900 1,640,000 15,640,000,000
17/07/2012 9,611 0.58 6.45 9,029 11,000 8,000 1,440,000 14,060,000,000
16/07/2012 9,029 0.00 -0.02 9,031 11,000 8,000 2,080,000 19,734,000,000
13/07/2012 9,031 0.00 -0.01 9,032 11,000 8,000 2,040,000 19,374,000,000
12/07/2012 9,032 0.00 -0.02 9,034 11,000 8,000 2,000,000 19,014,000,000
06/07/2012 9,034 0.00 -0.02 9,036 11,000 8,000 1,960,000 18,654,000,000
05/07/2012 9,036 0.00 -0.03 9,039 11,000 8,000 1,920,000 18,294,000,000
03/07/2012 9,039 0.06 0.66 8,980 11,000 8,000 1,880,000 17,934,000,000
01/07/2012 8,980 -0.03 -0.32 9,009 11,000 8,000 2,680,000 24,754,000,000
30/06/2012 9,009 0.00 -0.01 9,010 11,000 8,000 2,640,000 24,414,000,000
29/06/2012 9,010 -0.04 -0.42 9,048 11,000 8,000 2,600,000 24,054,000,000
28/06/2012 9,048 -0.05 -0.53 9,096 11,000 8,000 2,160,000 20,294,000,000
27/06/2012 9,096 -0.01 -0.10 9,105 11,000 8,000 1,720,000 16,514,000,000
22/06/2012 9,105 0.05 0.59 9,052 11,000 8,000 1,680,000 16,154,000,000
18/06/2012 9,052 -0.11 -1.20 9,162 11,000 8,000 2,080,000 19,554,000,000
16/06/2012 9,162 -0.05 -0.53 9,211 11,000 8,000 3,280,000 31,054,000,000
15/06/2012 9,211 0.18 1.96 9,034 11,000 8,000 2,880,000 27,654,000,000
14/06/2012 9,034 -0.01 -0.10 9,043 11,000 8,000 23,680,000 214,614,000,000
13/06/2012 9,043 -0.02 -0.19 9,060 11,000 8,000 23,280,000 211,214,000,000
12/06/2012 9,060 -0.02 -0.25 9,083 11,000 8,000 22,840,000 207,474,000,000
08/06/2012 9,083 -0.01 -0.10 9,092 11,000 8,000 22,400,000 203,744,000,000
07/06/2012 9,092 -0.01 -0.12 9,103 11,000 8,000 22,000,000 200,344,000,000
06/06/2012 9,103 -0.01 -0.11 9,113 11,000 8,000 21,600,000 196,944,000,000
05/06/2012 9,113 -0.02 -0.24 9,135 11,000 8,000 21,200,000 193,544,000,000
04/06/2012 9,135 -0.01 -0.13 9,147 11,000 8,000 20,400,000 186,744,000,000
01/06/2012 9,147 -0.01 -0.13 9,159 11,000 8,000 20,000,000 183,344,000,000
31/05/2012 9,159 -0.01 -0.13 9,171 11,000 8,000 19,600,000 179,944,000,000
30/05/2012 9,171 -0.01 -0.14 9,184 11,000 8,000 19,200,000 176,544,000,000
29/05/2012 9,184 -0.01 -0.15 9,198 11,000 8,000 18,800,000 173,144,000,000
27/05/2012 9,198 -0.01 -0.15 9,212 11,000 8,000 18,420,000 169,964,000,000
26/05/2012 9,212 -0.02 -0.16 9,227 11,000 8,000 18,020,000 166,564,000,000
24/05/2012 9,227 -0.02 -0.16 9,242 11,000 8,000 17,620,000 163,164,000,000
22/05/2012 9,242 -0.24 -2.52 9,481 11,000 8,000 17,220,000 159,764,000,000
21/05/2012 9,481 0.00 -0.04 9,485 17,800 8,000 17,260,000 160,956,000,000
19/05/2012 9,485 -0.02 -0.19 9,503 17,800 8,000 17,240,000 160,776,000,000
18/05/2012 9,503 -0.02 -0.19 9,521 17,800 8,000 16,840,000 157,376,000,000
14/05/2012 9,521 -0.02 -0.19 9,539 17,800 8,000 16,440,000 153,976,000,000
10/05/2012 9,539 -0.02 -0.21 9,559 17,800 8,000 16,040,000 150,576,000,000
06/05/2012 9,559 -0.02 -0.16 9,574 17,800 8,000 15,640,000 147,176,000,000
04/05/2012 9,574 0.01 0.09 9,565 17,800 8,000 15,290,000 144,226,000,000
03/05/2012 9,565 -3.00 -23.88 12,566 17,800 8,000 15,340,000 144,661,000,000
02/05/2012 12,566 -0.18 -1.43 12,748 26,000 8,000 15,710,000 158,269,000,000
01/05/2012 12,748 0.03 0.25 12,716 26,000 8,000 14,660,000 149,334,000,000
29/04/2012 12,716 0.14 1.11 12,576 26,000 8,000 14,760,000 150,184,000,000
28/04/2012 12,576 -0.08 -0.60 12,652 26,000 8,000 15,040,000 152,674,000,000
27/04/2012 12,652 0.06 0.47 12,593 26,000 8,000 14,950,000 151,858,000,000
26/04/2012 12,593 -0.32 -2.44 12,908 26,000 8,000 15,010,000 152,374,000,000
25/04/2012 12,908 -0.13 -0.99 13,037 26,000 8,000 15,490,000 162,564,000,000
24/04/2012 13,037 -0.04 -0.28 13,074 26,000 8,000 14,960,000 158,028,000,000
23/04/2012 13,074 -0.03 -0.25 13,107 26,000 8,000 14,930,000 157,788,000,000
22/04/2012 13,107 0.03 0.23 13,077 26,000 8,000 14,910,000 157,618,000,000
21/04/2012 13,077 -0.20 -1.48 13,273 26,000 8,000 14,940,000 157,888,000,000
17/04/2012 13,273 -0.03 -0.24 13,305 26,000 8,000 14,460,000 153,770,000,000
16/04/2012 13,305 -0.03 -0.25 13,339 26,000 8,000 14,430,000 153,500,000,000
14/04/2012 13,339 -0.03 -0.25 13,373 26,000 8,000 14,410,000 153,320,000,000
13/04/2012 13,373 -0.04 -0.28 13,411 26,000 8,000 14,380,000 153,050,000,000
12/04/2012 13,411 -0.04 -0.32 13,454 26,000 8,000 14,360,000 152,880,000,000
11/04/2012 13,454 -0.04 -0.27 13,490 26,000 8,000 14,010,000 149,930,000,000
10/04/2012 13,490 -0.11 -0.81 13,600 26,000 8,000 13,960,000 149,480,000,000
09/04/2012 13,600 -0.16 -1.13 13,756 26,000 8,000 13,510,000 145,430,000,000
07/04/2012 13,756 0.04 0.26 13,720 26,000 8,000 13,040,000 141,200,000,000
06/04/2012 13,720 -0.12 -0.85 13,838 26,000 8,000 13,070,000 141,485,000,000
05/04/2012 13,838 -0.04 -0.30 13,880 26,000 8,000 12,970,000 140,570,000,000
04/04/2012 13,880 -0.09 -0.62 13,966 26,000 8,000 12,870,000 139,670,000,000
03/04/2012 13,966 -0.13 -0.93 14,097 26,000 8,000 12,470,000 136,070,000,000
02/04/2012 14,097 -0.04 -0.30 14,139 26,000 8,000 12,050,000 132,280,000,000
31/03/2012 14,139 -0.10 -0.71 14,240 26,000 8,000 12,030,000 132,090,000,000
30/03/2012 14,240 0.11 0.80 14,127 26,000 8,000 11,640,000 128,600,000,000
29/03/2012 14,127 -0.23 -1.60 14,356 26,000 4,000 12,090,000 134,115,000,000
28/03/2012 14,356 -0.10 -0.69 14,456 26,000 8,000 11,590,000 129,835,000,000
27/03/2012 14,456 -0.04 -0.26 14,493 26,000 8,000 11,190,000 126,235,000,000
24/03/2012 14,493 0.03 0.19 14,466 26,000 8,000 11,170,000 126,025,000,000
23/03/2012 14,466 -0.29 -1.97 14,756 26,000 8,000 12,270,000 140,075,000,000
22/03/2012 14,756 0.03 0.17 14,731 26,000 8,000 13,160,000 158,355,000,000
21/03/2012 14,731 -0.05 -0.32 14,779 26,000 5,000 13,539,000 160,190,000,000
20/03/2012 14,779 -0.05 -0.33 14,828 26,000 5,000 13,519,000 160,010,000,000
16/03/2012 14,828 -0.05 -0.34 14,878 26,000 5,000 13,499,000 159,830,000,000
13/03/2012 14,878 -0.20 -1.32 15,077 26,000 5,000 13,479,000 159,650,000,000
12/03/2012 15,077 -0.05 -0.36 15,131 26,000 5,000 13,039,000 155,670,000,000
09/03/2012 15,131 -0.29 -1.86 15,418 26,000 5,000 13,019,000 155,490,000,000
08/03/2012 15,418 -0.11 -0.71 15,528 26,000 5,000 13,079,000 156,736,000,000
07/03/2012 15,528 -0.06 -0.37 15,585 26,000 5,000 12,679,000 153,136,000,000
05/03/2012 15,585 -0.21 -1.32 15,793 26,000 5,000 12,659,000 152,956,000,000
04/03/2012 15,793 -0.06 -0.38 15,854 26,000 9,000 12,040,000 148,971,000,000
02/03/2012 15,854 -0.13 -0.79 15,980 26,000 9,000 12,020,000 148,791,000,000
25/02/2012 15,980 -0.12 -0.75 16,101 26,000 9,500 11,620,000 145,191,000,000
24/02/2012 16,101 -0.13 -0.78 16,227 26,000 9,500 11,220,000 141,391,000,000
22/02/2012 16,227 -0.27 -1.61 16,493 26,000 9,500 10,820,000 137,591,000,000
21/02/2012 16,493 -0.14 -0.85 16,634 26,000 9,500 10,020,000 129,991,000,000
18/02/2012 16,634 -0.15 -0.88 16,781 26,000 9,500 9,620,000 126,191,000,000
17/02/2012 16,781 -0.15 -0.91 16,935 26,000 9,500 9,220,000 122,391,000,000
16/02/2012 16,935 -0.01 -0.03 16,940 26,000 9,500 8,820,000 118,591,000,000
13/02/2012 16,940 -0.32 -1.86 17,261 26,000 9,500 8,870,000 119,461,000,000
09/02/2012 17,261 -0.17 -0.99 17,433 26,000 9,500 8,270,000 113,741,000,000
07/02/2012 17,433 -0.18 -1.03 17,614 26,000 9,500 7,870,000 109,941,000,000
06/02/2012 17,614 -0.19 -1.06 17,802 26,000 9,500 7,470,000 106,141,000,000
03/02/2012 17,802 -0.19 -1.03 17,988 26,000 10,000 7,070,000 102,341,000,000
31/01/2012 17,988 -0.28 -1.55 18,272 26,000 10,000 6,670,000 98,341,000,000
30/01/2012 18,272 -0.21 -1.13 18,481 26,000 10,000 6,070,000 92,141,000,000
18/01/2012 18,481 -0.20 -1.09 18,684 26,000 10,000 5,670,000 88,141,000,000
16/01/2012 18,684 -0.21 -1.09 18,889 26,000 10,000 5,270,000 83,881,000,000
11/01/2012 18,889 -0.24 -1.28 19,133 26,000 10,000 4,870,000 79,481,000,000
06/01/2012 19,133 -0.23 -1.18 19,362 26,000 11,000 4,470,000 75,481,000,000
05/01/2012 19,362 -0.24 -1.23 19,604 26,000 11,000 4,070,000 71,081,000,000
27/12/2011 19,604 0.24 1.25 19,362 26,000 11,000 3,670,000 66,681,000,000
20/12/2011 19,362 3.80 24.42 15,562 26,000 11,000 4,070,000 71,081,000,000
19/12/2011 15,562 -0.04 -0.22 15,597 26,000 10,000 34,770,000 480,981,000,000
18/12/2011 15,597 -0.03 -0.22 15,631 26,000 10,000 34,370,000 476,581,000,000
12/12/2011 15,631 -0.04 -0.23 15,667 26,000 10,000 33,970,000 472,181,000,000
09/12/2011 15,667 -0.04 -0.23 15,703 26,000 10,000 33,570,000 467,781,000,000
07/12/2011 15,703 -0.04 -0.23 15,739 26,000 10,000 33,170,000 463,381,000,000
06/12/2011 15,739 -0.04 -0.23 15,776 26,000 10,000 32,770,000 458,981,000,000
04/12/2011 15,776 0.04 0.26 15,735 26,000 10,000 32,370,000 454,581,000,000
03/12/2011 15,735 1.00 6.75 14,740 26,000 9,000 32,570,000 456,681,000,000
02/12/2011 14,740 -0.05 -0.33 14,789 26,000 9,000 39,570,000 534,171,000,000
01/12/2011 14,789 -0.02 -0.12 14,807 26,000 9,000 38,970,000 527,671,000,000
30/11/2011 14,807 -0.02 -0.12 14,825 26,000 9,000 38,870,000 526,771,000,000
28/11/2011 14,825 -0.02 -0.16 14,849 26,000 9,000 38,770,000 525,871,000,000
27/11/2011 14,849 -0.01 -0.06 14,858 26,000 9,000 38,370,000 521,471,000,000
26/11/2011 14,858 -0.03 -0.18 14,885 26,000 9,000 38,270,000 520,271,000,000
25/11/2011 14,885 -0.02 -0.11 14,901 26,000 9,000 38,070,000 518,171,000,000
24/11/2011 14,901 -0.02 -0.16 14,925 26,000 9,000 37,970,000 517,171,000,000
23/11/2011 14,925 -0.02 -0.11 14,941 26,000 9,000 37,770,000 514,971,000,000
22/11/2011 14,941 -0.01 -0.07 14,951 26,000 9,000 37,670,000 513,971,000,000
21/11/2011 14,951 -0.02 -0.11 14,967 26,000 9,000 37,570,000 512,771,000,000
18/11/2011 14,967 -0.03 -0.17 14,992 26,000 9,000 37,470,000 511,771,000,000
16/11/2011 14,992 -0.04 -0.24 15,028 26,000 9,000 37,070,000 507,371,000,000
15/11/2011 15,028 -0.01 -0.07 15,038 26,000 9,000 36,570,000 501,771,000,000
14/11/2011 15,038 -0.01 -0.07 15,048 26,000 9,000 36,470,000 500,571,000,000
12/11/2011 15,048 -0.03 -0.18 15,075 26,000 9,000 36,370,000 499,371,000,000
11/11/2011 15,075 -0.03 -0.18 15,102 26,000 9,000 35,970,000 494,971,000,000
10/11/2011 15,102 -0.08 -0.55 15,186 26,000 9,000 35,770,000 492,771,000,000
09/11/2011 15,186 -0.05 -0.35 15,240 26,000 9,000 34,770,000 481,771,000,000
08/11/2011 15,240 -0.06 -0.39 15,299 26,000 9,000 34,070,000 473,971,000,000
07/11/2011 15,299 -0.05 -0.32 15,348 26,000 9,000 33,470,000 467,371,000,000
04/11/2011 15,348 -0.01 -0.09 15,362 26,000 9,000 32,970,000 461,971,000,000
03/11/2011 15,362 -0.02 -0.12 15,381 26,000 9,000 32,870,000 460,821,000,000
02/11/2011 15,381 -0.01 -0.09 15,395 26,000 9,000 32,770,000 459,821,000,000
01/11/2011 15,395 -0.03 -0.21 15,428 26,000 9,000 32,670,000 458,671,000,000
31/10/2011 15,428 -0.03 -0.21 15,461 26,000 9,000 32,470,000 456,521,000,000
30/10/2011 15,461 0.05 0.34 15,409 26,000 9,000 32,070,000 452,121,000,000
28/10/2011 15,409 -0.02 -0.12 15,428 26,000 9,000 33,320,000 465,371,000,000
27/10/2011 15,428 -0.03 -0.20 15,459 26,000 9,000 33,220,000 464,371,000,000
26/10/2011 15,459 -0.04 -0.25 15,497 26,000 9,000 32,920,000 461,021,000,000
25/10/2011 15,497 -0.05 -0.34 15,550 26,000 9,000 32,320,000 454,771,000,000
24/10/2011 15,550 -0.02 -0.13 15,571 26,000 9,000 31,820,000 449,371,000,000
22/10/2011 15,571 -0.02 -0.10 15,586 26,000 9,000 31,720,000 448,371,000,000
21/10/2011 15,586 -0.03 -0.22 15,620 26,000 9,000 31,620,000 447,221,000,000
20/10/2011 15,620 -0.02 -0.10 15,636 26,000 9,000 31,020,000 440,821,000,000
19/10/2011 15,636 -0.06 -0.36 15,692 26,000 9,000 30,920,000 439,671,000,000
18/10/2011 15,692 -0.02 -0.10 15,708 26,000 9,000 30,420,000 434,271,000,000
17/10/2011 15,708 -0.02 -0.11 15,725 26,000 9,000 30,320,000 433,121,000,000
16/10/2011 15,725 -0.02 -0.13 15,745 26,000 9,000 30,220,000 431,971,000,000
14/10/2011 15,745 -0.05 -0.34 15,798 26,000 9,000 30,020,000 429,871,000,000
13/10/2011 15,798 -0.02 -0.09 15,813 26,000 9,000 29,720,000 426,521,000,000
12/10/2011 15,813 -0.02 -0.15 15,836 26,000 9,000 29,620,000 425,321,000,000
11/10/2011 15,836 -0.06 -0.36 15,893 26,000 9,000 29,520,000 424,321,000,000
09/10/2011 15,893 -0.04 -0.24 15,932 26,000 9,000 29,020,000 418,921,000,000
07/10/2011 15,932 -0.04 -0.25 15,972 26,000 9,000 28,620,000 414,521,000,000
06/10/2011 15,972 -0.08 -0.51 16,054 26,000 9,000 28,220,000 410,121,000,000
05/10/2011 16,054 -0.04 -0.27 16,098 26,000 9,000 27,720,000 404,621,000,000
04/10/2011 16,098 -0.07 -0.42 16,166 26,000 9,000 27,520,000 402,471,000,000
03/10/2011 16,166 -0.05 -0.28 16,212 26,000 9,000 26,720,000 392,871,000,000
02/10/2011 16,212 -0.03 -0.19 16,243 26,000 9,000 26,520,000 390,721,000,000
01/10/2011 16,243 -0.57 -3.37 16,809 26,000 9,500 26,420,000 389,821,000,000
30/09/2011 16,809 -0.23 -1.37 17,042 26,000 9,500 27,325,000 407,289,500,000
29/09/2011 17,042 -0.08 -0.47 17,123 26,000 9,500 27,165,000 408,743,500,000
28/09/2011 17,123 -0.07 -0.43 17,197 26,000 9,500 26,565,000 402,143,500,000
27/09/2011 17,197 0.03 0.16 17,170 26,000 9,500 26,065,000 397,193,500,000
26/09/2011 17,170 -0.12 -0.71 17,292 26,000 9,000 26,165,000 397,893,500,000
25/09/2011 17,292 -0.09 -0.53 17,385 26,000 9,000 25,465,000 390,028,500,000
24/09/2011 17,385 -0.05 -0.28 17,434 26,000 9,000 24,765,000 382,478,500,000
23/09/2011 17,434 -0.14 -0.77 17,569 26,000 9,000 24,365,000 378,278,500,000
22/09/2011 17,569 -0.05 -0.27 17,616 26,000 9,000 23,465,000 369,328,500,000
21/09/2011 17,616 -0.09 -0.50 17,704 26,000 9,000 23,265,000 367,128,500,000
20/09/2011 17,704 -0.13 -0.70 17,829 26,000 9,000 22,665,000 360,028,500,000
18/09/2011 17,829 -0.06 -0.33 17,888 26,000 9,000 21,865,000 351,228,500,000
16/09/2011 17,888 -0.10 -0.56 17,989 26,000 9,000 21,465,000 347,228,500,000
15/09/2011 17,989 -0.07 -0.39 18,060 26,000 11,000 20,765,000 339,608,500,000
14/09/2011 18,060 -0.02 -0.10 18,078 26,000 11,000 20,265,000 333,658,500,000
13/09/2011 18,078 -0.04 -0.22 18,117 26,000 11,000 20,165,000 332,308,500,000
12/09/2011 18,117 -0.04 -0.22 18,157 26,000 11,000 19,765,000 327,108,500,000
11/09/2011 18,157 -0.04 -0.23 18,198 26,000 11,000 19,365,000 321,908,500,000
09/09/2011 18,198 -0.08 -0.42 18,274 26,000 11,000 18,965,000 316,708,500,000
08/09/2011 18,274 -0.07 -0.40 18,347 26,000 11,000 18,265,000 307,408,500,000
07/09/2011 18,347 -0.03 -0.15 18,374 26,000 11,000 17,765,000 301,148,500,000
06/09/2011 18,374 -0.05 -0.29 18,427 26,000 11,000 17,775,000 301,418,500,000
04/09/2011 18,427 -0.02 -0.08 18,442 26,000 11,000 17,575,000 299,038,500,000
03/09/2011 18,442 0.50 2.77 17,945 26,000 11,000 17,475,000 297,538,500,000
01/09/2011 17,945 0.14 0.79 17,805 26,000 11,000 23,750,000 404,121,000,000
31/08/2011 17,805 0.00 -0.02 17,809 30,000 11,000 38,800,000 667,721,000,000
30/08/2011 17,809 -0.17 -0.96 17,981 30,000 11,000 38,750,000 666,921,000,000
29/08/2011 17,981 -0.01 -0.05 17,990 37,000 11,000 38,693,000 669,781,500,000
27/08/2011 17,990 0.00 -0.02 17,994 37,000 11,000 38,690,000 669,741,000,000
25/08/2011 17,994 -0.01 -0.04 18,002 37,000 11,000 38,640,000 668,941,000,000
24/08/2011 18,002 0.00 0.01 18,000 37,000 11,000 38,610,000 668,921,000,000
23/08/2011 18,000 -0.01 -0.08 18,014 37,000 11,000 38,790,000 671,241,000,000
22/08/2011 18,014 -0.03 -0.14 18,040 37,000 11,000 38,390,000 665,441,000,000
21/08/2011 18,040 -0.03 -0.16 18,069 37,000 11,000 37,890,000 658,091,000,000
19/08/2011 18,069 -0.02 -0.09 18,086 37,000 11,000 37,390,000 650,941,000,000
18/08/2011 18,086 -0.01 -0.07 18,099 37,000 11,000 37,240,000 648,666,000,000
16/08/2011 18,099 -0.01 -0.06 18,110 37,000 11,000 37,140,000 647,191,000,000
15/08/2011 18,110 -0.01 -0.08 18,124 37,000 11,000 36,940,000 644,591,000,000
14/08/2011 18,124 -0.01 -0.08 18,138 37,000 11,000 36,540,000 638,791,000,000
12/08/2011 18,138 -0.02 -0.10 18,156 37,000 11,000 36,140,000 632,991,000,000
10/08/2011 18,156 0.00 -0.02 18,160 37,000 11,000 36,040,000 631,616,000,000
08/08/2011 18,160 -0.01 -0.03 18,165 37,000 11,000 35,990,000 630,816,000,000
07/08/2011 18,165 -0.02 -0.09 18,182 37,000 11,000 35,940,000 630,016,000,000
06/08/2011 18,182 -0.03 -0.16 18,212 37,000 11,000 35,690,000 626,216,000,000
05/08/2011 18,212 -0.01 -0.07 18,224 37,000 11,000 37,580,000 661,141,000,000
04/08/2011 18,224 -0.01 -0.07 18,237 37,000 11,000 37,180,000 655,141,000,000
02/08/2011 18,237 -0.01 -0.05 18,246 37,000 11,000 36,980,000 652,141,000,000
31/07/2011 18,246 -0.01 -0.07 18,259 37,000 11,000 36,830,000 649,791,000,000
30/07/2011 18,259 -0.01 -0.03 18,265 37,000 11,000 36,730,000 648,291,000,000
29/07/2011 18,265 -0.02 -0.13 18,289 37,000 11,000 36,630,000 646,791,000,000
28/07/2011 18,289 -0.01 -0.03 18,294 37,000 11,000 36,280,000 641,491,000,000
27/07/2011 18,294 -0.03 -0.14 18,320 37,000 11,000 36,230,000 640,691,000,000
26/07/2011 18,320 -0.01 -0.05 18,330 37,000 11,000 35,930,000 636,191,000,000
25/07/2011 18,330 -0.01 -0.05 18,340 37,000 11,000 35,780,000 633,841,000,000
24/07/2011 18,340 -0.01 -0.03 18,345 37,000 11,000 35,630,000 631,471,000,000
23/07/2011 18,345 -0.01 -0.03 18,351 37,000 11,000 35,580,000 630,671,000,000
22/07/2011 18,351 -0.03 -0.14 18,376 37,000 11,000 35,480,000 629,121,000,000
21/07/2011 18,376 -0.02 -0.12 18,398 37,000 11,000 35,180,000 624,521,000,000
20/07/2011 18,398 -0.01 -0.07 18,411 37,000 11,000 34,880,000 620,071,000,000
19/07/2011 18,411 -0.03 -0.17 18,443 37,000 11,000 34,780,000 618,571,000,000
18/07/2011 18,443 -0.03 -0.14 18,469 37,000 11,000 34,280,000 610,901,000,000
17/07/2011 18,469 -0.07 -0.35 18,534 37,000 11,000 34,030,000 607,251,000,000
16/07/2011 18,534 -0.03 -0.13 18,559 37,000 11,000 35,510,000 655,196,000,000
15/07/2011 18,559 -0.03 -0.13 18,584 37,000 11,000 35,260,000 651,496,000,000
14/07/2011 18,584 -0.06 -0.30 18,640 37,000 11,000 34,910,000 646,096,000,000
13/07/2011 18,640 -0.07 -0.36 18,708 37,000 11,000 34,390,000 638,296,000,000
12/07/2011 18,708 0.00 -0.02 18,712 37,000 11,000 33,590,000 626,056,000,000
11/07/2011 18,712 -0.02 -0.09 18,729 37,000 11,000 33,540,000 625,206,000,000
08/07/2011 18,729 -0.06 -0.34 18,792 37,000 11,000 33,490,000 624,656,000,000
07/07/2011 18,792 -0.02 -0.10 18,811 37,000 12,800 32,920,000 616,586,000,000
06/07/2011 18,811 -0.03 -0.18 18,845 37,000 12,800 32,720,000 613,401,000,000
05/07/2011 18,845 -0.04 -0.20 18,882 37,000 12,800 32,370,000 608,126,000,000
04/07/2011 18,882 -0.04 -0.20 18,919 37,000 12,800 31,970,000 601,941,000,000
03/07/2011 18,919 0.00 -0.01 18,921 37,000 12,800 31,570,000 595,756,000,000
02/07/2011 18,921 -0.03 -0.16 18,951 37,000 12,800 31,520,000 594,846,000,000
01/07/2011 18,951 -0.01 -0.05 18,961 37,000 12,800 31,170,000 589,456,000,000
30/06/2011 18,961 -0.01 -0.06 18,973 37,000 12,800 31,120,000 588,726,000,000
29/06/2011 18,973 -0.04 -0.19 19,009 37,000 12,800 31,000,000 586,890,000,000
28/06/2011 19,009 -0.04 -0.21 19,049 37,000 12,800 30,580,000 580,334,000,000
27/06/2011 19,049 -0.03 -0.18 19,083 37,000 12,800 30,080,000 572,234,000,000
26/06/2011 19,083 -0.02 -0.12 19,106 37,000 12,800 29,730,000 566,734,000,000
25/06/2011 19,106 -0.01 -0.07 19,119 37,000 12,800 29,130,000 557,584,000,000
24/06/2011 19,119 -0.01 -0.06 19,130 37,000 12,800 29,030,000 555,934,000,000
23/06/2011 19,130 0.19 1.00 18,941 37,000 12,800 28,850,000 553,034,000,000
22/06/2011 18,941 -0.03 -0.16 18,971 37,000 12,800 38,280,000 723,934,000,000
21/06/2011 18,971 -0.05 -0.25 19,018 37,000 12,800 37,810,000 716,684,000,000
20/06/2011 19,018 -0.03 -0.13 19,043 37,000 12,800 37,110,000 705,384,000,000
18/06/2011 19,043 -0.01 -0.04 19,051 37,000 12,800 36,810,000 700,634,000,000
17/06/2011 19,051 -0.04 -0.21 19,092 37,000 12,800 36,760,000 699,884,000,000
16/06/2011 19,092 -0.07 -0.35 19,159 37,000 12,800 36,110,000 689,374,000,000
15/06/2011 19,159 -0.05 -0.28 19,212 37,000 12,800 35,060,000 672,774,000,000
14/06/2011 19,212 -0.07 -0.34 19,277 37,000 12,800 34,250,000 659,524,000,000
13/06/2011 19,277 -0.10 -0.51 19,376 37,000 12,800 33,470,000 647,099,000,000
12/06/2011 19,376 0.00 -0.02 19,380 37,000 12,800 32,270,000 628,249,000,000
11/06/2011 19,380 -0.01 -0.06 19,392 37,000 12,800 32,170,000 626,499,000,000
10/06/2011 19,392 -0.05 -0.27 19,444 37,000 12,800 32,030,000 624,369,000,000
09/06/2011 19,444 -0.05 -0.24 19,490 37,000 12,800 31,130,000 609,529,000,000
08/06/2011 19,490 -0.11 -0.54 19,595 37,000 12,800 30,580,000 600,679,000,000
07/06/2011 19,595 0.23 1.17 19,369 37,000 12,800 29,380,000 581,529,000,000
06/06/2011 19,369 -0.02 -0.10 19,389 37,000 12,300 34,530,000 672,007,000,000
04/06/2011 19,389 0.00 -0.02 19,393 37,000 12,300 34,220,000 666,737,000,000
03/06/2011 19,393 -0.01 -0.04 19,400 37,000 12,300 34,120,000 664,997,000,000
02/06/2011 19,400 -0.02 -0.10 19,420 37,000 12,300 34,010,000 663,027,000,000
01/06/2011 19,420 0.00 -0.02 19,424 37,000 12,300 33,560,000 655,177,000,000
31/05/2011 19,424 -0.02 -0.12 19,447 37,000 12,300 33,460,000 653,427,000,000
30/05/2011 19,447 -0.01 -0.04 19,454 37,000 12,300 33,010,000 645,677,000,000
29/05/2011 19,454 -0.01 -0.04 19,461 37,000 12,300 32,860,000 643,027,000,000
28/05/2011 19,461 -0.01 -0.05 19,470 37,000 12,300 32,660,000 639,632,000,000
27/05/2011 19,470 0.00 -0.01 19,471 37,000 12,300 32,460,000 636,137,000,000
26/05/2011 19,471 -0.03 -0.14 19,499 37,000 12,300 32,410,000 635,187,000,000
25/05/2011 19,499 -0.03 -0.14 19,526 37,000 12,300 31,860,000 625,792,000,000
24/05/2011 19,526 -0.03 -0.14 19,554 37,000 12,300 31,310,000 616,297,000,000
23/05/2011 19,554 -0.02 -0.11 19,576 37,000 12,300 30,810,000 607,697,000,000
20/05/2011 19,576 -0.04 -0.19 19,613 37,000 12,300 30,310,000 599,047,000,000
19/05/2011 19,613 -0.03 -0.15 19,643 37,000 12,800 30,010,000 594,154,000,000
18/05/2011 19,643 -0.06 -0.28 19,699 37,000 12,800 29,790,000 590,279,000,000
17/05/2011 19,699 -0.07 -0.34 19,767 37,000 12,800 29,090,000 578,119,000,000
16/05/2011 19,767 -0.09 -0.46 19,858 37,000 12,800 28,110,000 561,179,000,000
13/05/2011 19,858 -0.06 -0.29 19,916 37,000 12,800 26,810,000 538,829,000,000
12/05/2011 19,916 -0.13 -0.63 20,042 37,000 12,800 26,140,000 527,269,000,000
11/05/2011 20,042 -0.06 -0.30 20,102 37,000 12,800 24,620,000 501,079,000,000
10/05/2011 20,102 -0.10 -0.49 20,200 37,000 12,800 23,890,000 488,399,000,000
09/05/2011 20,200 -0.04 -0.19 20,238 37,000 12,800 22,810,000 469,664,000,000
08/05/2011 20,238 0.00 -0.01 20,241 37,000 12,800 22,490,000 464,164,000,000
07/05/2011 20,241 -0.01 -0.04 20,250 37,000 12,800 22,440,000 463,189,000,000
06/05/2011 20,250 -0.04 -0.20 20,291 37,000 12,800 22,340,000 461,459,000,000
05/05/2011 20,291 -0.04 -0.22 20,335 37,000 12,800 21,890,000 453,579,000,000
03/05/2011 20,335 -0.01 -0.04 20,343 37,000 12,800 21,520,000 447,069,000,000
30/04/2011 20,343 0.05 0.27 20,289 37,000 12,800 21,450,000 445,739,000,000
29/04/2011 20,289 -0.02 -0.09 20,307 37,000 12,800 21,930,000 454,422,000,000
28/04/2011 20,307 0.00 -0.02 20,311 37,000 12,800 21,760,000 451,202,000,000
27/04/2011 20,311 -0.04 -0.20 20,352 37,000 12,800 21,710,000 450,252,000,000
26/04/2011 20,352 -0.02 -0.11 20,375 37,000 12,800 21,480,000 446,262,000,000
25/04/2011 20,375 -0.06 -0.29 20,435 37,000 12,800 21,270,000 442,542,000,000
23/04/2011 20,435 0.04 0.19 20,397 37,000 12,800 20,690,000 432,022,000,000
22/04/2011 20,397 -0.03 -0.16 20,430 37,000 12,800 22,540,000 468,592,000,000
21/04/2011 20,430 -0.08 -0.40 20,512 37,000 12,800 22,410,000 466,469,000,000
20/04/2011 20,512 -0.04 -0.20 20,553 37,000 12,800 21,630,000 452,407,000,000
19/04/2011 20,553 -0.03 -0.15 20,584 37,000 12,800 21,130,000 443,347,000,000
18/04/2011 20,584 -0.04 -0.17 20,620 37,000 12,800 20,880,000 439,012,000,000
17/04/2011 20,620 -0.02 -0.08 20,636 37,000 12,800 20,550,000 433,047,000,000
16/04/2011 20,636 -0.01 -0.06 20,649 37,000 12,800 20,350,000 429,267,000,000
15/04/2011 20,649 -0.03 -0.13 20,676 37,000 12,800 20,300,000 428,417,000,000
14/04/2011 20,676 -0.02 -0.08 20,692 37,000 12,800 19,950,000 421,917,000,000
13/04/2011 20,692 -0.04 -0.18 20,730 37,000 12,800 19,750,000 418,217,000,000
12/04/2011 20,730 -0.01 -0.06 20,742 37,000 12,800 19,400,000 411,817,000,000
11/04/2011 20,742 -0.02 -0.08 20,759 37,000 12,800 19,200,000 408,017,000,000
10/04/2011 20,759 -0.01 -0.05 20,769 37,000 12,800 18,900,000 402,517,000,000
09/04/2011 20,769 -0.01 -0.03 20,776 37,000 12,800 18,700,000 398,917,000,000
08/04/2011 20,776 -0.05 -0.23 20,824 37,000 12,800 18,600,000 397,017,000,000
07/04/2011 20,824 -0.07 -0.34 20,896 37,000 12,800 18,320,000 391,789,000,000
06/04/2011 20,896 -0.04 -0.20 20,938 37,000 12,800 17,420,000 374,779,000,000
05/04/2011 20,938 0.00 0.00 20,937 37,000 12,800 16,950,000 366,014,000,000
01/04/2011 20,937 -0.01 -0.06 20,949 37,000 12,800 16,680,000 360,865,000,000
31/03/2011 20,949 -0.01 -0.03 20,955 37,000 12,800 16,630,000 359,965,000,000
29/03/2011 20,955 -0.03 -0.14 20,984 37,000 12,800 16,530,000 357,940,000,000
28/03/2011 20,984 -0.05 -0.24 21,034 37,000 12,800 21,533,300 508,002,700,000
25/03/2011 21,034 0.01 0.03 21,028 37,000 12,800 21,080,000 499,340,000,000
24/03/2011 21,028 -0.05 -0.23 21,077 37,000 12,800 20,960,000 496,925,000,000
23/03/2011 21,077 0.03 0.12 21,051 37,000 12,800 20,600,000 490,105,000,000
22/03/2011 21,051 -0.01 -0.05 21,062 37,000 12,800 15,400,000 336,205,000,000
21/03/2011 21,062 -0.02 -0.11 21,086 37,000 12,800 15,120,000 330,687,000,000
20/03/2011 21,086 0.00 0.01 21,084 37,000 12,800 15,060,000 329,719,000,000
18/03/2011 21,084 -0.09 -0.42 21,172 37,000 12,800 15,010,000 328,644,000,000
17/03/2011 21,172 -0.02 -0.08 21,190 37,000 17,000 14,750,000 324,946,000,000
16/03/2011 21,190 0.00 0.00 21,191 37,000 17,000 14,690,000 323,821,000,000
15/03/2011 21,191 0.01 0.05 21,181 37,000 17,000 14,640,000 322,771,000,000
13/03/2011 21,181 -0.01 -0.07 21,195 37,000 17,000 14,620,000 322,291,000,000
11/03/2011 21,195 -0.03 -0.14 21,224 37,000 17,000 14,520,000 320,316,000,000
10/03/2011 21,224 -0.01 -0.06 21,237 37,000 17,000 14,265,000 315,398,500,000
09/03/2011 21,237 -0.01 -0.06 21,250 37,000 17,000 14,210,000 314,381,000,000
08/03/2011 21,250 -0.05 -0.23 21,299 37,000 17,000 14,155,000 313,363,500,000
07/03/2011 21,299 -0.05 -0.22 21,346 37,000 17,000 14,285,000 316,534,500,000
05/03/2011 21,346 -0.03 -0.15 21,377 37,000 17,000 13,970,000 310,447,000,000
04/03/2011 21,377 -0.01 -0.07 21,391 37,000 17,000 13,715,000 305,529,500,000
03/03/2011 21,391 -0.02 -0.09 21,411 37,000 17,000 13,665,000 304,604,500,000
02/03/2011 21,411 -0.01 -0.03 21,418 37,000 17,000 13,365,000 298,604,500,000
01/03/2011 21,418 -0.03 -0.14 21,449 37,000 17,000 13,265,000 296,604,500,000
28/02/2011 21,449 -0.02 -0.09 21,469 37,000 17,000 13,015,000 291,729,500,000
26/02/2011 21,469 -0.02 -0.09 21,489 37,000 17,000 12,715,000 285,679,500,000
25/02/2011 21,489 -0.03 -0.12 21,515 37,000 17,000 12,515,000 281,779,500,000
24/02/2011 21,515 -0.02 -0.10 21,536 37,000 17,000 12,265,000 276,804,500,000
23/02/2011 21,536 -0.02 -0.07 21,552 37,000 17,000 12,065,000 272,904,500,000
17/02/2011 21,552 -0.01 -0.04 21,560 37,000 17,000 11,865,000 268,904,500,000
14/02/2011 21,560 -0.01 -0.04 21,568 37,000 17,000 11,765,000 266,904,500,000
12/02/2011 21,568 -0.04 -0.19 21,608 37,000 17,000 11,665,000 264,904,500,000
11/02/2011 21,608 0.00 -0.01 21,611 37,000 17,000 11,885,000 269,914,500,000
10/02/2011 21,611 0.04 0.17 21,575 37,000 17,000 11,785,000 267,814,500,000
28/01/2011 21,575 -0.01 -0.04 21,583 37,000 17,000 11,585,000 262,814,500,000
27/01/2011 21,583 -0.01 -0.06 21,597 37,000 17,000 11,855,000 268,591,500,000
26/01/2011 21,597 0.00 -0.01 21,600 37,000 17,000 11,355,000 258,091,500,000
25/01/2011 21,600 -0.07 -0.32 21,670 37,000 17,000 11,195,000 254,731,500,000
24/01/2011 21,670 0.18 0.83 21,492 37,000 17,000 12,165,000 276,300,500,000
21/01/2011 21,492 -0.01 -0.05 21,502 37,000 17,000 12,865,000 290,146,500,000
20/01/2011 21,502 -0.07 -0.32 21,570 37,000 17,000 12,815,000 289,131,500,000
18/01/2011 21,570 0.00 -0.02 21,574 37,000 17,000 13,375,000 301,769,500,000
17/01/2011 21,574 0.00 0.00 21,575 37,000 17,000 13,045,000 294,689,500,000
16/01/2011 21,575 0.00 0.00 21,576 37,000 17,000 12,565,000 284,369,500,000
15/01/2011 21,576 -0.01 -0.06 21,589 37,000 17,000 12,365,000 280,069,500,000
14/01/2011 21,589 -0.02 -0.07 21,604 37,000 17,000 12,380,000 280,444,500,000
13/01/2011 21,604 0.00 0.00 21,605 37,000 17,000 12,250,000 277,782,500,000
12/01/2011 21,605 0.01 0.05 21,595 37,000 17,000 12,050,000 273,482,500,000
11/01/2011 21,595 0.00 -0.01 21,598 37,000 17,000 11,605,000 263,862,500,000
09/01/2011 21,598 0.00 0.00 21,599 37,000 17,000 11,115,000 253,327,500,000
08/01/2011 21,599 0.00 0.00 21,600 37,000 17,000 10,715,000 244,727,500,000
07/01/2011 21,600 -0.01 -0.02 21,605 37,000 17,000 10,415,000 238,277,500,000
06/01/2011 21,605 -0.01 -0.03 21,611 37,000 17,000 10,155,000 232,692,500,000
05/01/2011 21,611 0.01 0.06 21,598 37,000 17,000 9,595,000 220,667,500,000
04/01/2011 21,598 -0.27 -1.23 21,867 37,000 17,000 9,415,000 216,662,500,000
03/01/2011 21,867 0.01 0.03 21,861 37,000 17,000 11,365,000 261,419,500,000
30/12/2010 21,861 0.01 0.04 21,852 37,000 17,000 11,155,000 256,739,500,000
29/12/2010 21,852 -0.01 -0.03 21,858 37,000 17,000 11,005,000 253,339,500,000
28/12/2010 21,858 0.00 0.01 21,856 37,000 17,000 10,955,000 252,303,500,000
27/12/2010 21,856 0.00 -0.01 21,858 37,000 17,000 10,850,000 249,976,000,000
26/12/2010 21,858 0.00 0.00 21,859 37,000 17,000 10,835,000 249,656,500,000
23/12/2010 21,859 0.00 -0.01 21,862 37,000 17,000 10,795,000 248,796,500,000
16/12/2010 21,862 -0.01 -0.05 21,873 37,000 17,000 10,525,000 242,914,500,000
15/12/2010 21,873 -0.02 -0.09 21,892 37,000 17,000 10,395,000 240,164,500,000
14/12/2010 21,892 -0.02 -0.07 21,907 37,000 17,000 10,255,000 237,199,500,000
13/12/2010 21,907 0.00 -0.02 21,911 37,000 17,000 10,105,000 234,009,500,000
12/12/2010 21,911 -0.01 -0.06 21,924 37,000 17,000 10,025,000 232,281,500,000
11/12/2010 21,924 0.00 -0.01 21,927 37,000 17,000 9,945,000 230,630,500,000
10/12/2010 21,927 0.00 -0.02 21,931 37,000 17,000 9,885,000 229,343,500,000
09/12/2010 21,931 -0.04 -0.16 21,967 37,000 17,000 9,835,000 228,243,500,000
08/12/2010 21,967 -0.01 -0.06 21,981 37,000 17,000 9,725,000 226,069,500,000
07/12/2010 21,981 -0.02 -0.08 21,999 37,000 17,000 9,675,000 225,042,500,000
06/12/2010 21,999 0.00 0.02 21,995 37,000 17,000 9,555,000 222,531,500,000
05/12/2010 21,995 -0.02 -0.09 22,014 37,000 17,000 9,465,000 220,521,500,000
03/12/2010 22,014 -0.02 -0.08 22,032 37,000 17,000 9,375,000 218,676,500,000
02/12/2010 22,032 -0.01 -0.03 22,039 37,000 17,000 9,295,000 217,004,500,000
01/12/2010 22,039 -0.02 -0.11 22,063 37,000 17,000 9,205,000 215,069,500,000
30/11/2010 22,063 -0.01 -0.04 22,072 37,000 17,000 9,135,000 213,640,500,000
29/11/2010 22,072 -0.04 -0.17 22,110 37,000 17,000 9,085,000 212,587,500,000
27/11/2010 22,110 0.01 0.05 22,100 37,000 17,000 9,005,000 210,983,500,000
26/11/2010 22,100 -0.24 -1.08 22,342 37,000 17,000 9,015,000 211,183,500,000
25/11/2010 22,342 -0.02 -0.08 22,360 37,000 17,000 9,695,000 227,903,500,000
24/11/2010 22,360 -0.01 -0.05 22,372 37,000 17,000 9,625,000 226,408,500,000
23/11/2010 22,372 -0.03 -0.12 22,398 37,000 17,000 9,565,000 225,062,500,000
18/11/2010 22,398 -0.01 -0.05 22,410 37,000 17,000 9,525,000 224,284,500,000
16/11/2010 22,410 -0.01 -0.03 22,417 37,000 17,000 9,405,000 221,674,500,000
15/11/2010 22,417 -0.01 -0.04 22,427 37,000 17,000 9,235,000 217,919,500,000
12/11/2010 22,427 0.00 -0.02 22,431 37,000 17,000 9,145,000 215,969,500,000
11/11/2010 22,431 0.00 0.00 22,432 37,000 17,000 9,085,000 214,649,500,000
10/11/2010 22,432 -0.01 -0.04 22,440 37,000 17,000 9,185,000 216,899,500,000
09/11/2010 22,440 -0.01 -0.02 22,445 37,000 17,000 9,095,000 214,924,500,000
05/11/2010 22,445 0.02 0.09 22,425 37,000 17,000 9,055,000 214,036,500,000
04/11/2010 22,425 0.01 0.05 22,413 37,000 17,000 9,010,000 212,941,500,000
03/11/2010 22,413 0.00 -0.01 22,415 37,000 17,000 8,920,000 210,847,500,000
02/11/2010 22,415 0.01 0.03 22,408 37,000 17,000 8,870,000 209,747,500,000
01/11/2010 22,408 0.00 0.02 22,404 37,000 17,000 8,710,000 206,111,500,000
29/10/2010 22,404 0.01 0.04 22,396 37,000 17,000 8,640,000 204,511,500,000
28/10/2010 22,396 -0.01 -0.03 22,402 37,000 17,000 8,610,000 203,791,500,000
26/10/2010 22,402 0.00 0.01 22,400 37,000 17,000 8,560,000 202,691,500,000
25/10/2010 22,400 0.00 -0.01 22,402 37,000 17,000 8,510,000 201,555,500,000
22/10/2010 22,402 0.03 0.13 22,372 37,000 17,000 8,470,000 200,660,500,000
21/10/2010 22,372 0.00 -0.01 22,374 37,000 17,000 8,455,000 200,240,500,000
20/10/2010 22,374 0.00 0.00 22,373 37,000 17,000 8,445,000 200,020,500,000
19/10/2010 22,373 0.02 0.08 22,354 37,000 17,000 8,415,000 199,345,500,000
18/10/2010 22,354 0.01 0.02 22,349 37,000 17,000 8,325,000 197,238,500,000
15/10/2010 22,349 0.00 0.01 22,346 37,000 17,000 8,295,000 196,558,500,000
14/10/2010 22,346 0.02 0.07 22,330 37,000 17,000 8,285,000 196,328,500,000
13/10/2010 22,330 0.05 0.22 22,280 37,000 17,000 8,255,000 195,608,500,000
12/10/2010 22,280 0.05 0.20 22,235 37,000 17,000 8,125,000 192,465,500,000
11/10/2010 22,235 0.09 0.40 22,147 37,000 17,000 8,005,000 189,630,500,000
08/10/2010 22,147 0.01 0.03 22,141 37,000 17,000 7,815,000 185,057,500,000
07/10/2010 22,141 0.02 0.09 22,120 37,000 17,000 7,800,000 184,712,500,000
05/10/2010 22,120 0.03 0.12 22,093 37,000 17,000 7,775,000 184,122,500,000
04/10/2010 22,093 0.05 0.23 22,043 37,000 17,000 7,725,000 182,912,500,000
03/10/2010 22,043 0.02 0.10 22,021 37,000 17,000 7,640,000 180,889,000,000
29/09/2010 22,021 0.02 0.10 21,999 37,000 17,000 7,580,000 179,473,000,000
21/09/2010 21,999 0.02 0.10 21,977 37,000 17,000 7,520,000 178,057,000,000
15/09/2010 21,977 0.02 0.07 21,961 37,000 17,000 7,460,000 176,641,000,000
13/09/2010 21,961 0.00 0.01 21,959 37,000 17,000 7,430,000 175,915,000,000
07/09/2010 21,959 0.01 0.05 21,947 37,000 17,000 7,390,000 175,014,000,000
05/09/2010 21,947 -0.04 -0.17 21,985 37,000 17,000 7,330,000 173,649,000,000
03/09/2010 21,985 0.02 0.10 21,963 37,000 17,000 7,390,000 175,071,000,000
02/09/2010 21,963 -0.02 -0.09 21,983 37,000 17,000 7,350,000 174,131,000,000
31/08/2010 21,983 0.04 0.18 21,943 37,000 17,000 7,430,000 176,305,000,000
30/08/2010 21,943 0.04 0.16 21,908 37,000 17,000 7,280,000 172,814,000,000
29/08/2010 21,908 0.00 0.01 21,906 37,000 17,000 7,150,000 169,504,000,000
28/08/2010 21,906 -0.02 -0.08 21,924 37,000 17,000 7,090,000 168,184,000,000
27/08/2010 21,924 -0.02 -0.10 21,947 37,000 17,000 7,120,000 168,910,000,000
26/08/2010 21,947 0.00 0.01 21,945 37,000 17,000 7,140,000 169,410,000,000
25/08/2010 21,945 0.07 0.30 21,879 37,000 17,000 7,210,000 171,210,000,000
24/08/2010 21,879 -0.01 -0.06 21,892 37,000 17,000 7,150,000 169,635,000,000
23/08/2010 21,892 0.10 0.47 21,790 37,000 17,000 7,250,000 172,146,000,000
22/08/2010 21,790 0.08 0.39 21,706 37,000 17,000 7,110,000 168,730,000,000
21/08/2010 21,706 -0.11 -0.49 21,813 37,000 17,000 6,880,000 162,844,000,000
20/08/2010 21,813 0.11 0.49 21,707 37,000 17,000 7,020,000 166,483,000,000
19/08/2010 21,707 0.07 0.30 21,642 37,000 17,000 5,460,000 117,088,000,000
18/08/2010 21,642 0.04 0.19 21,602 37,000 17,000 5,370,000 114,763,000,000
17/08/2010 21,602 0.07 0.33 21,532 37,000 17,000 5,340,000 113,968,000,000
14/08/2010 21,585 0.08 0.37 21,505 37,000 17,000 5,170,000 110,423,000,000
13/08/2010 21,505 0.04 0.21 21,461 37,000 17,000 5,090,000 108,343,000,000
12/08/2010 21,461 0.06 0.26 21,405 37,000 17,000 5,030,000 106,873,000,000
11/08/2010 21,405 0.08 0.36 21,328 37,000 17,000 4,910,000 104,119,000,000
10/08/2010 21,328 -0.02 -0.10 21,350 37,000 17,000 4,850,000 102,624,000,000
09/08/2010 21,350 0.02 0.07 21,335 37,000 17,000 4,810,000 101,919,000,000
08/08/2010 21,335 -0.01 -0.03 21,342 37,000 17,000 4,680,000 98,928,000,000
07/08/2010 21,342 0.05 0.25 21,289 37,000 17,000 4,550,000 96,128,000,000
06/08/2010 21,289 0.06 0.27 21,231 37,000 17,000 4,500,000 95,045,000,000
05/08/2010 21,231 0.07 0.33 21,162 37,000 17,000 4,350,000 91,545,000,000
04/08/2010 21,162 0.07 0.33 21,093 37,000 17,000 4,290,000 90,122,000,000
03/08/2010 21,093 0.07 0.35 21,019 37,000 17,000 4,130,000 86,384,000,000
02/08/2010 21,019 0.11 0.52 20,910 37,000 17,000 3,950,000 82,249,000,000
01/08/2010 20,910 0.02 0.09 20,892 37,000 17,000 3,660,000 75,471,000,000
31/07/2010 20,892 0.00 0.01 20,890 37,000 17,000 3,520,000 72,248,000,000
30/07/2010 20,890 -0.03 -0.14 20,920 37,000 17,000 3,560,000 73,096,000,000
29/07/2010 20,920 -0.03 -0.16 20,953 37,000 17,000 3,420,000 70,047,000,000
28/07/2010 20,953 0.16 0.75 20,798 37,000 17,000 3,350,000 68,638,000,000
27/07/2010 20,798 0.05 0.26 20,745 37,000 17,000 3,020,000 61,425,000,000
26/07/2010 20,745 0.11 0.55 20,632 37,000 17,000 2,770,000 56,115,000,000
25/07/2010 20,632 -0.01 -0.02 20,637 37,000 17,000 2,600,000 52,511,000,000
24/07/2010 20,637 0.19 0.93 20,447 37,000 17,000 2,400,000 48,411,000,000
23/07/2010 20,447 0.00 -0.01 20,450 37,000 16,200 2,390,000 48,063,000,000
22/07/2010 20,450 -0.26 -1.25 20,709 37,000 16,200 2,360,000 47,454,000,000
21/07/2010 20,709 -0.05 -0.25 20,761 37,000 17,000 2,350,000 47,207,000,000
20/07/2010 20,761 -0.01 -0.06 20,773 37,000 17,000 2,100,000 42,142,000,000
19/07/2010 20,773 0.13 0.61 20,647 37,000 17,000 2,000,000 40,122,000,000
18/07/2010 20,647 -0.08 -0.39 20,727 37,000 17,000 1,930,000 38,642,000,000
17/07/2010 20,727 0.05 0.24 20,678 37,000 17,000 1,820,000 36,627,000,000
16/07/2010 20,678 -0.13 -0.62 20,807 37,000 17,000 1,920,000 38,477,000,000
15/07/2010 20,807 -0.12 -0.55 20,923 37,000 17,000 1,860,000 37,303,000,000
14/07/2010 20,923 -0.37 -1.76 21,297 37,000 17,000 1,660,000 33,603,000,000
12/07/2010 21,391 -0.11 -0.51 21,500 37,000 15,000 1,240,000 25,957,000,000
10/07/2010 21,500 -0.34 -1.55 21,839 37,000 15,000 1,230,000 25,779,000,000
09/07/2010 21,839 -0.20 -0.89 22,036 37,000 17,500 1,120,000 23,879,000,000
08/07/2010 22,036 -0.11 -0.49 22,144 37,000 17,500 1,000,000 21,659,000,000
06/07/2010 22,144 -0.18 -0.82 22,328 37,000 17,500 970,000 21,071,000,000
05/07/2010 22,328 -0.11 -0.47 22,433 37,000 17,500 930,000 20,277,000,000
04/07/2010 22,433 -0.11 -0.47 22,539 37,000 17,500 910,000 19,879,000,000
02/07/2010 22,539 -0.17 -0.73 22,705 37,000 17,500 890,000 19,479,000,000
01/07/2010 22,705 -0.26 -1.11 22,960 37,000 17,500 870,000 19,095,000,000
29/06/2010 22,960 -0.63 -2.69 23,594 37,000 17,500 840,000 18,497,000,000
28/06/2010 23,594 -0.88 -3.58 24,471 37,000 17,500 710,000 16,101,000,000
27/06/2010 24,471 -0.50 -1.99 24,969 37,000 17,500 590,000 13,896,000,000
25/06/2010 24,969 -1.19 -4.53 26,155 37,000 17,500 490,000 12,096,000,000
24/06/2010 26,155 -2.93 -10.08 29,088 37,000 17,500 380,000 10,152,000,000
22/06/2010 29,088 -3.45 -10.59 32,533 37,000 18,200 240,000 7,652,000,000
30/05/2010 32,533 2.28 7.52 30,257 37,000 18,200 200,000 6,902,000,000
26/05/2010 30,257 -2.28 -7.00 32,533 37,000 16,600 210,000 7,068,000,000
05/05/2010 32,533 -2.87 -8.10 35,400 37,000 18,200 200,000 6,902,000,000
03/05/2010 35,400 3.07 9.49 32,333 37,000 34,000 190,000 6,720,000,000
27/04/2010 32,333 -3.07 -8.66 35,400 37,000 17,000 230,000 7,400,000,000
31/01/2010 35,400 9.11 34.67 26,286 37,000 34,000 190,000 6,720,000,000
27/01/2010 26,286 -9.11 -25.75 35,400 37,000 3,500 210,000 6,790,000,000
10/11/2009 35,400 -0.35 -0.98 35,750 37,000 34,000 190,000 6,720,000,000
21/10/2009 35,750 1.15 3.32 34,600 37,000 35,000 170,000 6,040,000,000
19/10/2009 34,600 -0.40 -1.14 35,000 37,000 30,000 175,000 6,190,000,000
15/10/2009 35,000 -1.00 -2.78 36,000 37,000 30,000 200,000 7,115,000,000
13/10/2009 36,000 0.25 0.70 35,750 37,000 35,000 195,000 6,965,000,000
25/09/2009 35,750 0.42 1.18 35,333 37,000 35,000 170,000 6,040,000,000
24/09/2009 35,333 0.33 0.95 35,000 36,000 35,000 150,000 5,300,000,000
18/09/2009 35,000 10.00 40.00 25,000 35,000 35,000 50,000 1,750,000,000
21/07/2009 25,000 0.00 ■■ 0.00 0 25,000 25,000 8,000 200,000,000
(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
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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp