Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +7.34 (+0.53%)
  • HNX-Index 317.09 +0.84 (+0.27%)
  • UPCOM-Index 90.10 +0.38 (+0.43%)
CTCP Đầu tư Hạ tầng Bất động sản Sài Gòn
Mã CK:      SIRE      9.75      +2.37 (+32.15%)      (cập nhật 22:09 28/08/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
SIRE » 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 9,750 2.37 32.15 7,378 10,500 9,000 40,000 390,000,000
27/08/2012 7,378 0.24 3.36 7,138 10,500 5,500 1,440,000 9,770,000,000
25/08/2012 7,138 0.07 1.00 7,067 10,500 5,500 1,240,000 7,910,000,000
24/08/2012 7,067 -0.22 -3.06 7,290 10,500 5,500 1,440,000 9,210,000,000
23/08/2012 7,290 -1.07 -12.84 8,364 10,500 5,500 1,490,000 9,675,000,000
22/08/2012 8,364 0.37 4.60 7,996 10,500 5,500 2,850,000 21,351,000,000
21/08/2012 7,996 0.03 0.40 7,964 11,000 5,500 5,690,000 42,267,000,000
20/08/2012 7,964 -0.01 -0.10 7,972 11,000 5,500 5,610,000 41,545,000,000
19/08/2012 7,972 -0.01 -0.15 7,984 11,000 5,500 5,810,000 43,345,000,000
18/08/2012 7,984 -1.20 -13.10 9,188 11,000 5,500 5,840,000 43,630,000,000
17/08/2012 9,188 0.00 -0.04 9,192 17,600 5,000 16,660,000 156,110,000,000
16/08/2012 9,192 0.00 0.01 9,191 17,600 5,000 16,940,000 158,754,000,000
14/08/2012 9,191 0.00 0.04 9,187 17,600 5,000 16,600,000 155,652,000,000
13/08/2012 9,187 0.03 0.34 9,156 17,600 5,000 16,510,000 154,767,000,000
12/08/2012 9,156 0.00 0.02 9,154 17,600 5,000 16,750,000 156,621,000,000
11/08/2012 9,154 0.00 -0.03 9,157 17,600 5,000 16,470,000 154,017,000,000
10/08/2012 9,157 0.00 0.03 9,154 17,600 5,000 16,670,000 155,957,000,000
08/08/2012 9,154 0.52 6.05 8,632 17,600 5,000 16,470,000 154,017,000,000
07/08/2012 8,632 0.00 0.03 8,629 17,600 5,000 48,596,000 377,940,000,000
04/08/2012 8,629 0.10 1.16 8,530 17,600 5,000 48,556,000 377,580,000,000
03/08/2012 8,530 0.00 0.05 8,526 17,600 5,000 54,506,000 424,850,000,000
02/08/2012 8,526 0.00 0.04 8,523 17,600 5,000 54,486,000 424,674,000,000
01/08/2012 8,523 0.01 0.08 8,516 17,600 5,000 54,386,000 423,744,000,000
31/07/2012 8,516 0.00 0.02 8,514 17,600 5,000 54,246,000 422,442,000,000
30/07/2012 8,514 0.01 0.09 8,506 17,600 5,000 54,146,000 421,512,000,000
27/07/2012 8,506 0.12 1.41 8,388 17,600 5,000 53,496,000 415,367,000,000
26/07/2012 8,388 0.01 0.07 8,382 17,600 5,000 57,556,000 443,777,000,000
24/07/2012 8,382 0.00 -0.04 8,385 17,600 5,000 57,006,000 438,552,000,000
23/07/2012 8,385 0.01 0.07 8,379 17,600 5,000 57,306,000 441,442,000,000
22/07/2012 8,379 0.00 0.05 8,375 17,600 5,000 57,056,000 439,027,000,000
20/07/2012 8,375 0.02 0.18 8,360 17,600 5,000 56,556,000 434,277,000,000
19/07/2012 8,360 0.00 0.04 8,357 17,600 5,000 55,806,000 426,897,000,000
18/07/2012 8,357 0.01 0.06 8,352 17,600 5,000 55,706,000 425,947,000,000
17/07/2012 8,352 0.01 0.06 8,347 17,600 5,000 55,666,000 425,577,000,000
16/07/2012 8,347 0.01 0.11 8,338 17,600 5,000 55,566,000 424,612,000,000
15/07/2012 8,338 0.00 0.04 8,335 17,600 5,000 55,476,000 423,787,000,000
13/07/2012 8,332 0.00 0.05 8,328 17,600 5,000 55,326,000 422,362,000,000
12/07/2012 8,328 0.03 0.31 8,302 17,600 5,000 55,286,000 422,002,000,000
11/07/2012 8,302 0.01 0.08 8,295 17,600 5,000 55,616,000 424,546,000,000
10/07/2012 8,295 0.00 -0.01 8,296 17,600 5,000 55,626,000 424,611,000,000
09/07/2012 8,296 0.00 0.04 8,293 17,600 5,000 55,726,000 425,581,000,000
08/07/2012 8,293 0.15 1.78 8,148 17,600 5,000 55,626,000 424,651,000,000
07/07/2012 8,148 -0.34 -4.01 8,488 17,600 5,000 59,106,000 450,663,000,000
06/07/2012 8,488 0.02 0.28 8,464 17,600 5,000 60,226,000 468,107,000,000
05/07/2012 8,464 0.00 0.04 8,461 17,600 5,000 60,016,000 465,857,000,000
04/07/2012 8,461 0.08 0.99 8,378 17,600 5,000 59,966,000 465,382,000,000
03/07/2012 8,378 0.01 0.07 8,372 17,600 5,000 61,866,000 479,831,000,000
02/07/2012 8,372 0.01 0.08 8,365 17,600 5,000 61,716,000 478,441,000,000
01/07/2012 8,365 0.02 0.25 8,344 17,600 5,000 61,516,000 476,561,000,000
30/06/2012 8,344 0.01 0.11 8,335 17,600 5,000 61,866,000 478,661,000,000
29/06/2012 8,335 -0.15 -1.79 8,487 17,600 5,000 61,586,000 476,037,000,000
28/06/2012 8,487 -0.17 -1.92 8,653 17,800 5,000 62,726,000 485,821,000,000
27/06/2012 8,653 0.18 2.11 8,474 93,000 5,000 62,696,000 489,491,000,000
26/06/2012 8,474 0.01 0.06 8,469 17,800 5,000 62,376,000 482,341,000,000
25/06/2012 8,469 -0.19 -2.17 8,657 17,800 5,000 62,286,000 481,506,000,000
24/06/2012 8,657 0.00 0.01 8,656 17,800 5,000 62,806,000 487,738,000,000
23/06/2012 8,656 0.00 0.01 8,655 17,800 5,000 62,706,000 486,838,000,000
22/06/2012 8,655 0.00 0.02 8,653 17,800 5,000 62,556,000 485,488,000,000
21/06/2012 8,653 0.00 0.01 8,652 17,800 5,000 61,966,000 480,198,000,000
20/06/2012 8,652 0.00 0.02 8,650 17,800 5,000 61,926,000 479,838,000,000
19/06/2012 8,650 0.00 0.02 8,648 17,800 5,000 61,786,000 478,578,000,000
18/06/2012 8,648 0.03 0.29 8,623 17,800 5,000 61,696,000 477,768,000,000
16/06/2012 8,623 -0.01 -0.09 8,631 17,800 5,000 61,486,000 473,558,000,000
15/06/2012 8,631 0.49 6.07 8,137 17,800 5,000 60,866,000 468,643,000,000
13/06/2012 8,137 0.00 -0.04 8,140 17,800 5,000 93,816,000 689,643,000,000
12/06/2012 8,140 0.00 -0.02 8,142 17,800 5,000 92,816,000 681,843,000,000
11/06/2012 8,142 0.00 0.01 8,141 17,800 5,000 92,266,000 677,543,000,000
09/06/2012 8,141 0.10 1.28 8,038 17,800 5,000 92,046,000 675,752,000,000
08/06/2012 8,038 0.00 -0.05 8,042 17,800 5,000 93,806,000 688,561,000,000
06/06/2012 8,042 0.01 0.07 8,036 17,800 5,000 92,196,000 676,025,000,000
05/06/2012 8,036 0.00 -0.02 8,038 17,800 5,000 92,996,000 682,065,000,000
04/06/2012 8,038 0.00 0.01 8,037 17,800 5,000 92,196,000 675,760,000,000
03/06/2012 8,037 -0.02 -0.20 8,053 17,800 5,000 92,056,000 674,590,000,000
02/06/2012 8,053 0.00 -0.01 8,054 17,800 5,000 91,796,000 673,134,000,000
01/06/2012 8,054 0.00 -0.04 8,057 17,800 5,000 91,496,000 670,686,000,000
31/05/2012 8,057 0.00 -0.05 8,061 17,800 5,000 90,806,000 665,376,000,000
30/05/2012 8,061 0.00 -0.04 8,064 17,800 5,000 89,366,000 654,116,000,000
29/05/2012 8,064 0.00 -0.02 8,066 17,800 5,000 88,426,000 646,826,000,000
28/05/2012 8,066 0.00 -0.01 8,067 17,800 5,000 88,176,000 644,916,000,000
27/05/2012 8,067 0.00 -0.01 8,068 17,800 5,000 87,186,000 637,076,000,000
26/05/2012 8,068 0.00 -0.04 8,071 17,800 5,000 87,096,000 636,366,000,000
25/05/2012 8,071 0.00 -0.02 8,073 17,800 5,000 86,536,000 632,042,000,000
24/05/2012 8,073 0.00 -0.02 8,075 17,800 5,000 85,736,000 625,822,000,000
23/05/2012 8,075 -0.01 -0.10 8,083 17,800 5,000 84,566,000 616,547,000,000
22/05/2012 8,083 -0.01 -0.12 8,093 17,800 5,000 83,426,000 607,817,000,000
21/05/2012 8,093 -0.01 -0.06 8,098 17,800 5,000 82,456,000 600,411,000,000
20/05/2012 8,098 -0.01 -0.11 8,107 17,800 5,000 81,216,000 590,676,000,000
19/05/2012 8,107 -0.01 -0.06 8,112 17,800 5,000 80,576,000 585,768,000,000
18/05/2012 8,112 -0.01 -0.12 8,122 17,800 5,000 79,976,000 581,228,000,000
17/05/2012 8,122 -0.06 -0.72 8,181 17,800 5,000 79,346,000 576,503,000,000
16/05/2012 8,181 -0.01 -0.09 8,188 17,800 5,000 79,696,000 582,958,000,000
15/05/2012 8,188 -0.01 -0.11 8,197 17,800 5,000 78,996,000 577,708,000,000
13/05/2012 8,197 -0.01 -0.07 8,203 17,800 5,000 77,586,000 566,853,000,000
12/05/2012 8,203 -0.01 -0.07 8,209 17,800 5,000 76,236,000 555,734,000,000
11/05/2012 8,209 -0.01 -0.13 8,220 17,800 5,000 75,036,000 546,614,000,000
10/05/2012 8,220 -0.01 -0.09 8,227 17,800 5,000 73,956,000 538,277,000,000
09/05/2012 8,227 -0.01 -0.06 8,232 17,800 5,000 73,156,000 532,167,000,000
08/05/2012 8,232 -0.02 -0.18 8,247 17,800 5,000 73,056,000 531,587,000,000
07/05/2012 8,247 -0.02 -0.18 8,262 17,800 5,000 71,456,000 519,237,000,000
06/05/2012 8,262 -0.01 -0.12 8,272 17,800 5,000 70,286,000 510,705,000,000
05/05/2012 8,272 -0.02 -0.23 8,291 17,800 5,000 70,136,000 509,720,000,000
04/05/2012 8,291 -0.02 -0.24 8,311 17,800 5,000 69,336,000 503,924,000,000
03/05/2012 8,311 -0.17 -1.96 8,477 17,800 5,000 68,536,000 498,378,000,000
02/05/2012 8,477 -0.03 -0.29 8,502 17,800 5,000 68,866,000 504,298,000,000
01/05/2012 8,502 -0.01 -0.09 8,510 17,800 5,000 68,216,000 500,028,000,000
30/04/2012 8,510 -0.01 -0.11 8,519 17,800 5,000 68,136,000 499,468,000,000
29/04/2012 8,519 0.00 -0.04 8,522 17,800 5,000 68,076,000 499,054,000,000
28/04/2012 8,522 -0.01 -0.13 8,533 17,800 5,000 68,026,000 498,714,000,000
27/04/2012 8,533 -0.03 -0.37 8,565 17,800 5,000 67,576,000 495,749,000,000
26/04/2012 8,565 -0.05 -0.53 8,611 17,800 5,000 66,976,000 492,707,000,000
25/04/2012 8,611 -0.02 -0.22 8,630 17,800 5,000 64,966,000 479,233,000,000
24/04/2012 8,630 -0.03 -0.39 8,664 17,800 5,000 64,216,000 474,288,000,000
23/04/2012 8,664 -0.02 -0.24 8,685 17,800 5,000 63,256,000 468,026,000,000
22/04/2012 8,685 -0.02 -0.21 8,703 17,800 5,000 62,766,000 464,837,000,000
21/04/2012 8,703 -0.03 -0.30 8,729 17,800 5,000 62,666,000 464,207,000,000
20/04/2012 8,729 -0.02 -0.27 8,753 17,800 5,000 62,116,000 460,707,000,000
19/04/2012 8,753 -0.05 -0.61 8,807 17,800 5,000 61,506,000 456,525,000,000
18/04/2012 8,807 -0.02 -0.23 8,827 17,800 5,000 60,146,000 447,587,000,000
17/04/2012 8,827 -0.04 -0.48 8,870 17,800 5,000 59,496,000 443,387,000,000
15/04/2012 8,870 -0.01 -0.08 8,877 17,800 5,000 57,596,000 431,317,000,000
14/04/2012 8,877 -0.03 -0.28 8,902 17,800 5,000 57,546,000 431,032,000,000
13/04/2012 8,902 -0.05 -0.56 8,952 17,800 5,000 57,066,000 428,072,000,000
12/04/2012 8,952 -0.04 -0.43 8,991 17,800 5,000 55,866,000 421,217,000,000
11/04/2012 8,991 -0.01 -0.10 9,000 17,800 5,000 55,146,000 416,821,000,000
10/04/2012 9,000 -0.03 -0.33 9,030 17,800 5,000 55,046,000 416,321,000,000
09/04/2012 9,030 -0.02 -0.27 9,054 17,800 5,000 54,096,000 410,596,000,000
07/04/2012 9,054 0.01 0.06 9,049 17,800 5,000 53,926,000 409,716,000,000
06/04/2012 9,049 -0.03 -0.33 9,079 17,800 5,000 54,006,000 410,396,000,000
04/04/2012 9,079 -0.02 -0.19 9,096 17,800 5,000 53,376,000 406,816,000,000
03/04/2012 9,096 -0.06 -0.64 9,155 17,800 5,000 52,976,000 404,616,000,000
02/04/2012 9,155 -0.05 -0.54 9,205 17,800 5,000 52,326,000 401,092,000,000
01/04/2012 9,205 -0.01 -0.11 9,215 17,800 5,000 51,606,000 396,877,000,000
31/03/2012 9,215 -0.03 -0.28 9,241 17,800 5,000 51,556,000 396,627,000,000
30/03/2012 9,241 -0.02 -0.25 9,264 17,800 5,000 51,136,000 394,315,000,000
28/03/2012 9,264 -0.03 -0.29 9,291 17,800 5,000 50,686,000 391,765,000,000
27/03/2012 9,291 -0.03 -0.27 9,316 17,800 5,000 50,266,000 389,453,000,000
26/03/2012 9,316 -0.02 -0.20 9,335 17,800 5,000 50,126,000 388,621,000,000
24/03/2012 9,335 -0.01 -0.09 9,343 17,800 5,000 49,726,000 386,421,000,000
23/03/2012 9,343 -0.02 -0.19 9,361 17,800 5,000 49,226,000 383,421,000,000
22/03/2012 9,361 0.00 0.01 9,360 17,800 5,000 48,706,000 380,311,000,000
21/03/2012 9,360 -0.01 -0.10 9,369 17,800 5,000 49,095,000 382,640,000,000
19/03/2012 9,369 -0.01 -0.09 9,377 17,800 5,000 49,075,000 382,530,000,000
18/03/2012 9,377 -0.01 -0.11 9,387 17,800 5,000 48,855,000 381,410,000,000
16/03/2012 9,387 -0.03 -0.30 9,415 17,800 5,000 48,655,000 380,410,000,000
14/03/2012 9,415 -0.01 -0.08 9,423 17,800 5,000 47,755,000 375,210,000,000
13/03/2012 9,423 -0.01 -0.07 9,430 17,800 5,000 47,705,000 374,885,000,000
12/03/2012 9,430 -0.01 -0.08 9,438 17,800 5,000 47,605,000 374,235,000,000
11/03/2012 9,438 -0.01 -0.10 9,447 17,800 5,000 47,105,000 371,235,000,000
10/03/2012 9,447 -0.01 -0.11 9,457 17,800 5,000 46,605,000 368,235,000,000
09/03/2012 9,457 -0.01 -0.11 9,467 17,800 5,000 46,585,000 368,125,000,000
08/03/2012 9,467 -0.02 -0.21 9,487 17,800 5,000 46,565,000 368,015,000,000
07/03/2012 9,487 -0.01 -0.11 9,497 17,800 5,000 46,165,000 365,815,000,000
06/03/2012 9,497 -0.02 -0.21 9,517 17,800 5,000 46,145,000 365,705,000,000
05/03/2012 9,517 -0.03 -0.29 9,545 17,800 5,000 45,625,000 362,595,000,000
04/03/2012 9,545 -0.01 -0.12 9,556 17,800 5,000 44,706,000 357,091,000,000
03/03/2012 9,556 -0.01 -0.08 9,564 17,800 5,000 44,686,000 356,981,000,000
01/03/2012 9,564 -0.02 -0.17 9,580 17,800 5,000 44,586,000 356,331,000,000
29/02/2012 9,580 -0.03 -0.28 9,607 17,800 5,000 44,516,000 355,876,000,000
28/02/2012 9,607 -0.01 -0.09 9,616 17,800 5,000 43,936,000 352,365,000,000
27/02/2012 9,616 -0.01 -0.10 9,626 17,800 5,000 43,916,000 352,245,000,000
26/02/2012 9,626 -0.01 -0.08 9,634 17,800 5,000 43,416,000 349,245,000,000
25/02/2012 9,634 -0.03 -0.34 9,667 17,800 5,000 42,916,000 345,995,000,000
24/02/2012 9,667 -0.03 -0.35 9,701 17,800 5,000 42,316,000 342,695,000,000
23/02/2012 9,701 -0.01 -0.11 9,712 17,800 5,000 41,896,000 340,385,000,000
22/02/2012 9,712 -0.03 -0.33 9,744 17,800 5,000 40,976,000 334,665,000,000
21/02/2012 9,744 -0.02 -0.24 9,767 17,800 5,000 40,526,000 332,140,000,000
20/02/2012 9,767 -0.02 -0.21 9,788 17,800 5,000 40,126,000 329,940,000,000
18/02/2012 9,788 -0.02 -0.24 9,812 17,800 5,000 39,876,000 328,515,000,000
17/02/2012 9,812 -0.04 -0.36 9,847 17,800 5,000 39,476,000 326,315,000,000
16/02/2012 9,847 -0.01 -0.10 9,857 17,800 5,000 38,576,000 321,115,000,000
13/02/2012 9,857 -0.04 -0.35 9,892 17,800 5,000 38,076,000 318,115,000,000
11/02/2012 9,892 -0.01 -0.11 9,903 17,800 5,000 37,476,000 314,615,000,000
09/02/2012 9,903 -0.04 -0.36 9,939 17,800 5,000 36,976,000 311,615,000,000
08/02/2012 9,939 -0.01 -0.11 9,950 17,800 5,000 36,076,000 306,415,000,000
07/02/2012 9,950 -0.04 -0.36 9,986 17,800 5,000 35,576,000 303,415,000,000
06/02/2012 9,986 -0.04 -0.40 10,026 17,800 5,000 34,676,000 297,965,000,000
02/02/2012 10,026 -0.04 -0.37 10,063 17,800 5,000 34,256,000 295,659,000,000
01/02/2012 10,063 -0.04 -0.39 10,102 17,800 5,000 33,850,000 293,420,000,000
30/01/2012 10,102 -0.01 -0.11 10,113 17,800 5,000 32,950,000 288,220,000,000
18/01/2012 10,113 -0.01 -0.10 10,123 17,800 5,000 32,450,000 284,970,000,000
17/01/2012 10,123 -0.01 -0.11 10,134 17,800 5,000 31,950,000 281,720,000,000
16/01/2012 10,134 -0.01 -0.11 10,145 17,800 5,000 31,450,000 278,470,000,000
15/01/2012 10,145 -0.01 -0.11 10,156 17,800 5,000 31,250,000 277,170,000,000
13/01/2012 10,156 -0.01 -0.11 10,167 17,800 5,000 30,750,000 273,920,000,000
12/01/2012 10,167 -0.01 -0.11 10,178 17,800 5,000 30,700,000 273,595,000,000
08/01/2012 10,178 -0.01 -0.11 10,189 17,800 5,000 30,200,000 270,345,000,000
06/01/2012 10,189 -0.01 -0.12 10,201 17,800 5,000 29,700,000 267,095,000,000
05/01/2012 10,201 -0.01 -0.11 10,212 17,800 5,000 29,200,000 263,845,000,000
04/01/2012 10,212 -0.04 -0.34 10,247 17,800 5,000 28,700,000 260,595,000,000
03/01/2012 10,247 -0.01 -0.12 10,259 17,800 5,000 28,250,000 257,710,000,000
02/01/2012 10,259 -0.04 -0.35 10,295 17,800 5,000 27,750,000 254,460,000,000
30/12/2011 10,295 -0.03 -0.25 10,321 17,800 5,000 27,150,000 250,640,000,000
28/12/2011 10,321 -0.05 -0.47 10,370 17,800 5,000 26,260,000 245,145,000,000
27/12/2011 10,370 -0.03 -0.24 10,395 17,800 5,000 25,820,000 242,319,000,000
26/12/2011 10,395 -0.01 -0.13 10,409 17,800 5,000 25,420,000 239,759,000,000
25/12/2011 10,409 -0.03 -0.25 10,435 17,800 5,000 24,920,000 236,759,000,000
23/12/2011 10,435 -0.01 -0.12 10,448 17,800 5,000 24,520,000 234,199,000,000
22/12/2011 10,448 0.02 0.19 10,428 17,800 5,000 24,470,000 233,874,000,000
20/12/2011 10,428 0.73 7.53 9,698 17,800 5,000 24,420,000 234,334,000,000
19/12/2011 9,698 0.00 -0.04 9,702 17,800 5,000 88,420,000 794,374,000,000
17/12/2011 9,702 -0.01 -0.05 9,707 17,800 5,000 87,920,000 791,374,000,000
14/12/2011 9,707 0.00 -0.04 9,711 17,800 5,000 87,420,000 788,374,000,000
12/12/2011 9,711 -0.01 -0.11 9,722 17,800 5,000 87,220,000 787,114,000,000
09/12/2011 9,722 -0.01 -0.09 9,731 17,800 5,000 86,770,000 784,174,000,000
08/12/2011 9,731 0.00 -0.03 9,734 17,800 5,000 86,370,000 781,614,000,000
07/12/2011 9,734 -0.01 -0.12 9,746 17,800 5,000 85,870,000 778,114,000,000
06/12/2011 9,746 0.00 -0.03 9,749 17,800 5,000 85,420,000 775,174,000,000
03/12/2011 9,749 0.20 2.06 9,552 17,800 5,000 84,920,000 771,674,000,000
02/12/2011 9,552 -0.02 -0.21 9,572 17,800 5,000 91,700,000 820,354,000,000
01/12/2011 9,572 -0.01 -0.07 9,579 17,800 5,000 90,830,000 814,674,000,000
30/11/2011 9,579 -0.01 -0.10 9,589 17,800 5,000 90,280,000 811,074,000,000
29/11/2011 9,589 0.00 -0.04 9,593 17,800 5,000 89,660,000 806,944,000,000
28/11/2011 9,593 0.00 -0.04 9,597 17,800 5,000 89,560,000 806,344,000,000
27/11/2011 9,597 -0.01 -0.10 9,607 17,800 5,000 89,460,000 805,744,000,000
26/11/2011 9,607 0.00 -0.03 9,610 17,800 5,000 88,960,000 802,394,000,000
25/11/2011 9,610 -0.01 -0.10 9,620 17,800 5,000 88,460,000 799,144,000,000
24/11/2011 9,620 -0.01 -0.07 9,627 17,800 5,000 87,960,000 795,794,000,000
23/11/2011 9,627 -0.01 -0.10 9,637 17,800 5,000 87,560,000 793,194,000,000
22/11/2011 9,637 -0.01 -0.12 9,649 17,800 5,000 87,060,000 789,844,000,000
21/11/2011 9,649 -0.01 -0.05 9,654 17,800 5,000 86,560,000 786,644,000,000
18/11/2011 9,654 -0.01 -0.07 9,661 17,800 5,000 86,460,000 786,044,000,000
17/11/2011 9,661 0.00 -0.03 9,664 17,800 5,000 86,060,000 783,444,000,000
16/11/2011 9,664 0.00 -0.02 9,666 17,800 5,000 85,960,000 782,694,000,000
15/11/2011 9,666 -0.01 -0.06 9,672 17,800 5,000 85,850,000 782,569,000,000
14/11/2011 9,672 -0.02 -0.19 9,690 17,800 5,000 85,650,000 781,119,000,000
11/11/2011 9,690 -0.02 -0.18 9,707 17,800 5,000 84,750,000 775,169,000,000
10/11/2011 9,707 -0.02 -0.24 9,730 17,800 5,000 84,370,000 772,555,000,000
09/11/2011 9,730 0.00 -0.04 9,734 17,800 5,000 83,370,000 766,005,000,000
08/11/2011 9,734 -0.01 -0.07 9,741 17,800 5,000 83,350,000 765,875,000,000
07/11/2011 9,741 -0.01 -0.13 9,754 17,800 5,000 83,150,000 764,525,000,000
06/11/2011 9,754 -0.01 -0.08 9,762 17,800 5,000 82,650,000 761,325,000,000
04/11/2011 9,762 0.00 -0.02 9,764 17,800 5,000 82,250,000 758,725,000,000
02/11/2011 9,764 -0.02 -0.16 9,780 17,800 5,000 84,410,000 779,677,000,000
01/11/2011 9,780 -0.01 -0.09 9,789 17,800 5,000 84,020,000 776,872,000,000
31/10/2011 9,789 -0.01 -0.06 9,795 17,800 5,000 83,620,000 774,352,000,000
30/10/2011 9,795 0.00 -0.04 9,799 17,800 5,000 83,500,000 773,472,000,000
28/10/2011 9,799 -0.03 -0.35 9,833 17,800 5,000 83,480,000 773,342,000,000
27/10/2011 9,833 -0.01 -0.11 9,844 17,800 5,000 82,560,000 767,212,000,000
26/10/2011 9,844 -0.02 -0.16 9,860 17,800 5,000 82,340,000 765,732,000,000
25/10/2011 9,860 -0.01 -0.05 9,865 17,800 5,000 81,540,000 760,532,000,000
24/10/2011 9,865 -0.02 -0.20 9,885 17,800 5,000 81,440,000 759,932,000,000
23/10/2011 9,885 -0.01 -0.05 9,890 17,800 5,000 81,070,000 757,477,000,000
21/10/2011 9,890 -0.01 -0.08 9,898 17,800 5,000 80,870,000 755,907,000,000
20/10/2011 9,898 -0.01 -0.07 9,905 17,800 5,000 80,470,000 753,307,000,000
19/10/2011 9,905 -0.03 -0.26 9,931 17,800 5,000 80,400,000 752,817,000,000
18/10/2011 9,931 -0.03 -0.31 9,962 17,800 5,000 79,680,000 747,940,000,000
17/10/2011 9,962 -0.03 -0.27 9,989 17,800 5,000 78,310,000 738,581,000,000
16/10/2011 9,989 0.00 -0.04 9,993 17,800 5,000 77,450,000 732,619,000,000
15/10/2011 9,993 -0.01 -0.09 10,002 17,800 5,000 77,250,000 731,319,000,000
14/10/2011 10,002 -0.03 -0.26 10,028 17,800 5,000 76,850,000 728,719,000,000
13/10/2011 10,028 -0.02 -0.15 10,043 17,800 5,000 76,100,000 723,579,000,000
12/10/2011 10,043 -0.02 -0.18 10,061 17,800 5,000 75,580,000 719,979,000,000
11/10/2011 10,061 -0.01 -0.07 10,068 17,800 5,000 75,060,000 716,559,000,000
10/10/2011 10,068 0.00 -0.04 10,072 17,800 5,000 74,940,000 715,619,000,000
08/10/2011 10,072 0.00 -0.03 10,075 17,800 5,000 74,920,000 715,491,000,000
07/10/2011 10,075 -0.01 -0.14 10,089 17,800 5,000 74,820,000 714,671,000,000
05/10/2011 10,089 -0.02 -0.22 10,111 17,800 5,000 74,750,000 714,223,000,000
03/10/2011 10,109 -0.02 -0.21 10,130 17,800 5,000 74,030,000 709,047,000,000
02/10/2011 10,130 -0.01 -0.05 10,135 17,800 5,000 73,630,000 706,212,000,000
30/09/2011 10,135 -0.04 -0.36 10,172 17,800 5,000 73,530,000 705,612,000,000
29/09/2011 10,172 0.00 -0.03 10,175 17,800 5,000 73,980,000 711,492,000,000
28/09/2011 10,175 -0.01 -0.12 10,187 17,800 5,000 73,880,000 710,692,000,000
27/09/2011 10,187 -0.01 -0.08 10,195 17,800 5,000 73,180,000 705,542,000,000
26/09/2011 10,195 -0.02 -0.22 10,217 17,800 5,000 73,590,000 711,045,000,000
25/09/2011 10,217 -0.01 -0.06 10,223 17,800 5,000 73,010,000 706,951,000,000
23/09/2011 10,223 0.00 -0.02 10,225 17,800 5,000 72,910,000 706,351,000,000
22/09/2011 10,225 -0.02 -0.16 10,241 17,800 5,000 72,810,000 705,551,000,000
21/09/2011 10,241 -0.03 -0.29 10,271 17,800 5,000 72,570,000 703,871,000,000
20/09/2011 10,271 0.00 -0.04 10,275 17,800 5,000 71,370,000 695,671,000,000
19/09/2011 10,275 0.00 -0.04 10,279 17,800 5,000 71,140,000 694,890,000,000
18/09/2011 10,279 -0.01 -0.09 10,288 17,800 5,000 70,640,000 691,140,000,000
17/09/2011 10,288 -0.01 -0.08 10,296 17,800 5,000 70,240,000 688,440,000,000
16/09/2011 10,296 -0.01 -0.07 10,303 17,800 5,000 69,840,000 685,740,000,000
15/09/2011 10,303 -0.02 -0.18 10,322 17,800 5,000 69,190,000 680,635,000,000
14/09/2011 10,322 -0.01 -0.10 10,332 17,800 5,000 68,140,000 673,080,000,000
12/09/2011 10,332 -0.01 -0.14 10,346 17,800 5,000 67,640,000 669,280,000,000
09/09/2011 10,346 -0.01 -0.12 10,358 17,800 5,000 67,080,000 665,242,000,000
08/09/2011 10,358 -0.02 -0.23 10,382 17,800 5,000 66,600,000 661,862,000,000
07/09/2011 10,382 -0.01 -0.09 10,391 17,800 5,000 65,940,000 657,012,000,000
06/09/2011 10,391 -0.02 -0.21 10,413 17,800 5,000 65,490,000 653,847,000,000
05/09/2011 10,413 -0.01 -0.07 10,420 17,800 5,000 64,770,000 648,857,000,000
04/09/2011 10,420 -0.01 -0.11 10,431 17,800 5,000 64,650,000 647,817,000,000
03/09/2011 10,431 0.14 1.34 10,293 17,800 5,000 64,150,000 644,117,000,000
02/09/2011 10,293 0.00 -0.04 10,297 17,800 5,000 70,550,000 704,942,000,000
01/09/2011 10,297 -0.01 -0.09 10,306 17,800 5,000 70,500,000 704,617,000,000
31/08/2011 10,306 -0.01 -0.08 10,314 17,800 5,000 70,050,000 701,267,000,000
30/08/2011 10,314 -0.01 -0.06 10,320 17,800 5,000 69,600,000 697,917,000,000
29/08/2011 10,320 -0.01 -0.08 10,328 17,800 5,000 69,530,000 697,327,000,000
27/08/2011 10,328 -0.01 -0.09 10,337 17,800 5,000 69,080,000 693,977,000,000
25/08/2011 10,337 -0.02 -0.14 10,352 17,800 5,000 68,630,000 690,627,000,000
24/08/2011 10,352 0.00 -0.04 10,356 17,800 5,000 67,980,000 685,902,000,000
23/08/2011 10,356 -0.01 -0.09 10,365 17,800 5,000 67,960,000 685,772,000,000
22/08/2011 10,365 -0.01 -0.06 10,371 17,800 5,000 67,510,000 682,422,000,000
21/08/2011 10,371 -0.01 -0.09 10,380 17,800 5,000 67,410,000 681,647,000,000
20/08/2011 10,380 -0.01 -0.07 10,387 17,800 5,000 67,110,000 679,372,000,000
19/08/2011 10,387 -0.02 -0.14 10,402 17,800 5,000 66,710,000 676,272,000,000
18/08/2011 10,402 -0.01 -0.07 10,409 17,800 5,000 66,190,000 672,232,000,000
15/08/2011 10,409 -0.01 -0.05 10,414 17,800 5,000 65,790,000 669,132,000,000
12/08/2011 10,414 -0.02 -0.15 10,430 17,800 5,000 65,390,000 665,932,000,000
10/08/2011 10,430 0.00 -0.03 10,433 17,800 5,000 64,890,000 662,232,000,000
09/08/2011 10,433 -0.02 -0.15 10,449 17,800 5,000 64,820,000 661,602,000,000
08/08/2011 10,449 -0.01 -0.10 10,459 17,800 5,000 63,870,000 654,512,000,000
07/08/2011 10,459 0.00 -0.02 10,461 17,800 5,000 63,740,000 653,512,000,000
06/08/2011 10,461 -0.01 -0.06 10,467 17,800 5,000 63,690,000 653,072,000,000
05/08/2011 10,467 -0.01 -0.07 10,474 17,800 5,000 63,290,000 649,872,000,000
04/08/2011 10,474 0.00 -0.04 10,478 17,800 5,000 63,140,000 648,672,000,000
03/08/2011 10,478 -0.01 -0.08 10,486 17,800 5,000 63,020,000 647,642,000,000
02/08/2011 10,486 0.00 -0.03 10,489 17,800 5,000 62,570,000 644,017,000,000
01/08/2011 10,489 -0.01 -0.06 10,495 17,800 5,000 62,520,000 643,592,000,000
31/07/2011 10,495 -0.01 -0.06 10,501 17,800 5,000 62,120,000 640,392,000,000
29/07/2011 10,501 -0.02 -0.16 10,518 17,800 5,000 61,720,000 637,192,000,000
28/07/2011 10,518 -0.01 -0.09 10,527 17,800 5,000 61,270,000 633,642,000,000
27/07/2011 10,527 -0.01 -0.11 10,539 17,800 5,000 61,040,000 631,802,000,000
26/07/2011 10,539 0.00 -0.02 10,541 17,800 5,000 60,920,000 630,897,000,000
25/07/2011 10,541 -0.02 -0.15 10,557 17,800 5,000 60,870,000 630,472,000,000
24/07/2011 10,557 -0.01 -0.10 10,568 17,800 5,000 60,600,000 628,382,000,000
22/07/2011 10,568 -0.01 -0.11 10,580 17,800 5,000 59,900,000 623,532,000,000
21/07/2011 10,580 0.00 -0.03 10,583 17,800 5,000 59,780,000 622,602,000,000
20/07/2011 10,583 -0.02 -0.19 10,603 17,800 5,000 59,680,000 621,802,000,000
19/07/2011 10,603 -0.01 -0.12 10,616 17,800 5,000 59,340,000 619,090,000,000
18/07/2011 10,616 -0.02 -0.17 10,634 17,800 5,000 59,200,000 617,953,000,000
17/07/2011 10,634 -0.01 -0.07 10,641 17,800 5,000 58,700,000 614,128,000,000
16/07/2011 10,641 0.00 -0.04 10,645 17,800 5,000 58,500,000 612,528,000,000
15/07/2011 10,645 -0.01 -0.07 10,652 17,800 5,000 58,450,000 612,178,000,000
14/07/2011 10,652 -0.02 -0.14 10,667 17,800 5,000 58,200,000 610,033,000,000
13/07/2011 10,667 -0.02 -0.22 10,690 17,800 5,000 57,880,000 607,378,000,000
12/07/2011 10,690 -0.01 -0.07 10,698 17,800 5,000 57,280,000 602,478,000,000
11/07/2011 10,698 -0.01 -0.06 10,704 17,800 5,000 57,080,000 600,783,000,000
08/07/2011 10,704 -0.01 -0.06 10,710 17,800 5,000 57,010,000 600,216,000,000
07/07/2011 10,710 0.00 -0.01 10,711 17,800 5,000 56,910,000 599,366,000,000
06/07/2011 10,711 -0.01 -0.13 10,725 17,800 5,000 56,860,000 598,891,000,000
05/07/2011 10,725 -0.01 -0.13 10,739 17,800 5,000 56,460,000 595,621,000,000
04/07/2011 10,739 -0.01 -0.07 10,746 17,800 5,000 56,200,000 593,476,000,000
03/07/2011 10,746 -0.01 -0.06 10,752 17,800 5,000 55,950,000 591,251,000,000
02/07/2011 10,752 -0.01 -0.06 10,758 17,800 5,000 55,850,000 590,401,000,000
01/07/2011 10,758 0.00 -0.01 10,759 17,800 5,000 55,650,000 588,651,000,000
29/06/2011 10,759 -0.01 -0.06 10,765 17,800 5,000 55,600,000 588,176,000,000
28/06/2011 10,765 -0.01 -0.08 10,774 17,800 5,000 55,500,000 587,326,000,000
27/06/2011 10,774 0.00 -0.04 10,778 17,800 5,000 55,250,000 585,146,000,000
26/06/2011 10,778 -0.01 -0.09 10,788 17,800 5,000 55,240,000 585,066,000,000
25/06/2011 10,788 -0.01 -0.06 10,795 17,800 5,000 55,120,000 584,056,000,000
23/06/2011 10,795 -0.02 -0.17 10,813 17,800 5,000 55,020,000 583,266,000,000
22/06/2011 10,813 -0.02 -0.15 10,829 17,800 5,000 54,640,000 579,971,000,000
21/06/2011 10,829 -0.01 -0.08 10,838 17,800 5,000 54,150,000 575,731,000,000
20/06/2011 10,838 -0.01 -0.09 10,848 17,800 5,000 53,990,000 574,340,000,000
17/06/2011 10,848 0.00 -0.04 10,852 17,800 5,000 53,690,000 571,840,000,000
16/06/2011 10,852 -0.01 -0.05 10,857 17,800 5,000 53,670,000 571,670,000,000
15/06/2011 10,857 0.00 -0.02 10,859 17,800 5,000 53,600,000 571,025,000,000
14/06/2011 10,859 0.00 -0.02 10,861 17,800 5,000 53,550,000 570,550,000,000
13/06/2011 10,861 0.00 -0.02 10,863 17,800 5,000 53,500,000 570,075,000,000
11/06/2011 10,863 -0.01 -0.09 10,873 17,800 5,000 53,450,000 569,600,000,000
10/06/2011 10,873 0.00 -0.02 10,875 17,800 5,000 53,240,000 567,770,000,000
09/06/2011 10,875 -0.01 -0.09 10,885 17,800 5,000 53,190,000 567,295,000,000
08/06/2011 10,885 -0.02 -0.21 10,908 17,800 5,000 52,940,000 565,145,000,000
07/06/2011 10,908 -0.02 -0.21 10,931 17,800 5,000 52,430,000 561,365,000,000
04/06/2011 10,931 0.00 -0.04 10,935 17,800 6,000 52,140,000 559,565,000,000
03/06/2011 10,935 -0.01 -0.06 10,942 17,800 6,000 52,130,000 559,485,000,000
02/06/2011 10,942 -0.01 -0.05 10,948 17,800 6,000 51,930,000 557,735,000,000
31/05/2011 10,948 -0.01 -0.11 10,960 17,800 6,000 51,730,000 555,985,000,000
30/05/2011 10,960 -0.01 -0.05 10,966 17,800 7,000 51,570,000 554,750,000,000
29/05/2011 10,966 -0.01 -0.05 10,972 17,800 7,000 51,500,000 554,115,000,000
28/05/2011 10,972 0.00 -0.04 10,976 17,800 7,000 51,350,000 552,815,000,000
26/05/2011 10,976 -0.01 -0.08 10,985 17,800 7,000 51,250,000 552,015,000,000
25/05/2011 10,985 -0.01 -0.06 10,992 17,800 7,000 50,800,000 547,890,000,000
24/05/2011 10,992 0.04 0.35 10,954 17,800 7,000 50,600,000 546,140,000,000
23/05/2011 10,954 -0.02 -0.16 10,972 17,800 7,000 52,050,000 559,535,000,000
20/05/2011 10,972 -0.02 -0.16 10,990 17,800 7,000 51,400,000 554,070,000,000
19/05/2011 10,990 0.00 0.01 10,989 17,800 7,000 50,900,000 549,720,000,000
18/05/2011 10,989 -0.01 -0.05 10,995 17,800 7,000 50,880,000 549,490,000,000
17/05/2011 10,995 -0.03 -0.26 11,024 17,800 7,000 50,630,000 547,215,000,000
16/05/2011 11,024 -0.01 -0.08 11,033 17,800 7,000 49,960,000 541,315,000,000
14/05/2011 11,033 0.02 0.18 11,013 17,800 7,000 49,730,000 539,245,000,000
13/05/2011 11,013 -0.01 -0.05 11,018 17,800 7,000 51,170,000 554,220,000,000
12/05/2011 11,018 0.00 0.01 11,017 17,800 7,000 50,950,000 551,875,000,000
11/05/2011 11,017 -0.01 -0.08 11,026 17,800 7,000 50,670,000 548,760,000,000
10/05/2011 11,026 0.00 -0.01 11,027 17,800 7,000 50,390,000 546,180,000,000
09/05/2011 11,027 0.00 -0.03 11,030 17,800 7,000 50,290,000 545,115,000,000
06/05/2011 11,030 0.00 -0.02 11,032 17,800 7,000 50,130,000 543,385,000,000
05/05/2011 11,032 0.00 0.03 11,029 17,800 7,000 49,880,000 540,735,000,000
03/05/2011 11,029 0.00 -0.02 11,031 17,800 7,000 50,360,000 545,809,000,000
02/05/2011 11,031 -0.01 -0.06 11,038 17,800 7,000 50,090,000 543,139,000,000
01/05/2011 11,038 0.00 -0.03 11,041 17,800 7,000 49,890,000 541,359,000,000
29/04/2011 11,041 0.00 0.04 11,037 17,800 7,000 49,875,000 541,224,000,000
28/04/2011 11,037 -0.02 -0.14 11,053 17,800 7,000 49,895,000 541,599,000,000
26/04/2011 11,053 0.00 -0.02 11,055 18,000 7,000 50,800,000 551,837,000,000
25/04/2011 11,055 -0.01 -0.05 11,061 18,000 7,000 50,580,000 549,517,000,000
22/04/2011 11,061 -0.03 -0.25 11,089 18,000 7,000 50,260,000 546,397,000,000
21/04/2011 11,089 -0.08 -0.69 11,166 18,000 7,000 50,290,000 547,142,000,000
20/04/2011 11,166 -0.02 -0.15 11,183 18,000 7,000 50,960,000 556,528,000,000
19/04/2011 11,183 0.00 -0.01 11,184 18,000 7,000 50,260,000 549,688,000,000
18/04/2011 11,184 -0.01 -0.05 11,190 18,000 7,000 50,200,000 549,052,000,000
17/04/2011 11,190 0.00 -0.03 11,193 18,000 7,000 49,850,000 545,602,000,000
16/04/2011 11,193 0.00 -0.01 11,194 18,000 7,000 49,750,000 544,577,000,000
15/04/2011 11,194 -0.01 -0.07 11,202 18,000 7,000 49,600,000 542,952,000,000
14/04/2011 11,202 -0.01 -0.05 11,208 18,000 7,000 49,370,000 540,678,000,000
13/04/2011 11,208 -0.01 -0.08 11,217 18,000 7,000 49,310,000 540,029,000,000
12/04/2011 11,217 0.00 -0.03 11,220 18,000 7,000 49,080,000 537,758,000,000
11/04/2011 11,220 0.00 -0.04 11,224 18,000 7,000 49,030,000 537,308,000,000
09/04/2011 11,224 0.00 -0.01 11,225 18,000 7,000 48,900,000 535,977,000,000
08/04/2011 11,225 0.00 -0.04 11,229 18,000 7,000 48,890,000 535,872,000,000
07/04/2011 11,229 0.00 -0.04 11,233 18,000 7,000 48,830,000 535,312,000,000
06/04/2011 11,233 -0.01 -0.05 11,239 18,000 7,000 48,760,000 534,638,000,000
05/04/2011 11,239 0.00 -0.04 11,243 18,000 7,000 48,560,000 532,569,000,000
04/04/2011 11,243 0.00 -0.04 11,247 18,000 7,000 48,510,000 532,079,000,000
02/04/2011 11,247 0.01 0.08 11,238 18,000 7,000 48,430,000 531,219,000,000
01/04/2011 11,238 0.00 0.03 11,235 18,000 7,000 48,680,000 533,749,000,000
31/03/2011 11,235 -0.01 -0.05 11,241 18,000 7,000 48,940,000 536,459,000,000
30/03/2011 11,241 0.00 0.01 11,240 18,000 7,000 48,830,000 535,359,000,000
29/03/2011 11,240 -0.01 -0.11 11,252 18,000 7,000 49,250,000 540,029,000,000
28/03/2011 11,252 -0.01 -0.12 11,266 18,000 7,000 48,890,000 536,724,000,000
27/03/2011 11,266 0.00 -0.04 11,270 18,000 7,000 48,380,000 531,799,000,000
26/03/2011 11,270 0.01 0.05 11,264 18,000 7,000 48,330,000 531,349,000,000
25/03/2011 11,264 -0.02 -0.19 11,285 18,000 7,000 48,480,000 532,869,000,000
24/03/2011 11,285 -0.03 -0.22 11,310 18,000 7,000 47,690,000 525,229,000,000
23/03/2011 11,310 -0.02 -0.16 11,328 18,000 7,000 46,790,000 516,092,000,000
22/03/2011 11,328 -0.02 -0.13 11,343 18,000 7,000 46,090,000 509,152,000,000
21/03/2011 11,343 -0.02 -0.14 11,359 18,000 7,000 45,160,000 499,847,000,000
20/03/2011 11,359 -0.02 -0.15 11,376 18,000 7,000 44,440,000 492,417,000,000
19/03/2011 11,376 -0.01 -0.05 11,382 18,000 7,000 43,790,000 485,957,000,000
18/03/2011 11,382 -0.02 -0.14 11,398 18,000 7,000 43,540,000 483,427,000,000
17/03/2011 11,398 -0.04 -0.33 11,436 18,000 7,000 42,840,000 476,437,000,000
16/03/2011 11,436 -0.02 -0.18 11,457 18,000 7,000 41,490,000 462,803,000,000
15/03/2011 11,457 -0.05 -0.41 11,504 18,000 7,000 40,950,000 457,434,000,000
14/03/2011 11,504 -0.03 -0.23 11,531 18,000 7,000 39,760,000 445,631,000,000
13/03/2011 11,531 -0.01 -0.10 11,543 18,000 7,000 38,760,000 435,541,000,000
12/03/2011 11,543 -0.01 -0.05 11,549 18,000 7,000 38,210,000 429,911,000,000
11/03/2011 11,549 -0.02 -0.21 11,573 18,000 7,000 38,010,000 427,951,000,000
10/03/2011 11,573 -0.02 -0.20 11,596 18,000 7,000 37,060,000 418,181,000,000
09/03/2011 11,596 -0.04 -0.36 11,638 18,000 7,000 36,360,000 411,036,000,000
08/03/2011 11,638 -0.04 -0.33 11,677 18,000 7,000 35,280,000 400,241,000,000
07/03/2011 11,677 -0.06 -0.49 11,735 18,000 7,000 34,280,000 390,031,000,000
06/03/2011 11,735 -0.01 -0.07 11,743 18,000 7,000 32,930,000 376,547,000,000
04/03/2011 11,743 -0.03 -0.24 11,771 18,000 7,000 32,730,000 374,567,000,000
03/03/2011 11,771 -0.05 -0.38 11,816 18,000 7,000 32,150,000 368,779,000,000
02/03/2011 11,816 -0.05 -0.44 11,868 18,000 7,000 30,950,000 356,714,000,000
01/03/2011 11,868 -0.07 -0.55 11,934 18,000 7,000 29,840,000 345,576,000,000
28/02/2011 11,934 -0.07 -0.55 12,000 18,000 7,000 28,440,000 331,556,000,000
27/02/2011 12,000 -0.01 -0.12 12,014 18,000 7,000 27,190,000 319,096,000,000
26/02/2011 12,014 -0.01 -0.08 12,024 18,000 7,000 26,940,000 316,591,000,000
25/02/2011 12,024 -0.04 -0.30 12,060 18,000 7,000 26,760,000 314,826,000,000
24/02/2011 12,060 -0.04 -0.35 12,102 18,000 7,000 26,060,000 307,726,000,000
23/02/2011 12,102 -0.03 -0.21 12,127 18,000 7,000 25,340,000 300,436,000,000
22/02/2011 12,127 -0.01 -0.04 12,132 18,000 7,000 25,000,000 297,024,000,000
21/02/2011 12,132 -0.01 -0.10 12,144 18,000 7,000 24,970,000 296,715,000,000
18/02/2011 12,144 0.04 0.35 12,102 18,000 7,000 24,770,000 294,725,000,000
17/02/2011 12,102 -0.01 -0.09 12,113 18,000 7,000 26,520,000 315,325,000,000
16/02/2011 12,113 -0.03 -0.21 12,138 18,000 7,000 26,420,000 314,345,000,000
14/02/2011 12,138 -0.01 -0.05 12,144 18,000 7,000 26,020,000 310,495,000,000
10/02/2011 12,144 -0.01 -0.10 12,156 18,000 7,000 25,970,000 310,015,000,000
08/02/2011 12,156 -0.01 -0.10 12,168 18,000 7,000 25,770,000 308,075,000,000
03/02/2011 12,168 -0.01 -0.11 12,181 18,000 7,000 25,570,000 306,135,000,000
31/01/2011 12,181 0.01 0.06 12,174 18,000 7,000 25,370,000 304,195,000,000
28/01/2011 12,174 -0.04 -0.34 12,216 18,000 7,000 25,390,000 304,389,000,000
27/01/2011 12,216 -0.01 -0.04 12,221 18,000 7,000 28,360,000 340,918,000,000
26/01/2011 12,221 0.00 -0.01 12,222 18,000 7,000 28,340,000 340,724,000,000
25/01/2011 12,222 -0.02 -0.12 12,237 18,000 7,000 28,260,000 339,952,000,000
24/01/2011 12,237 -0.02 -0.12 12,252 18,000 7,000 28,120,000 338,590,000,000
23/01/2011 12,252 -0.01 -0.04 12,257 18,000 7,000 27,820,000 335,680,000,000
21/01/2011 12,257 -0.02 -0.18 12,279 18,000 7,000 27,720,000 334,710,000,000
20/01/2011 12,279 -0.03 -0.21 12,305 18,000 7,000 27,320,000 330,830,000,000
19/01/2011 12,305 -0.02 -0.18 12,327 18,000 7,000 26,820,000 325,980,000,000
18/01/2011 12,327 -0.01 -0.09 12,338 18,000 7,000 26,540,000 323,264,000,000
17/01/2011 12,338 -0.02 -0.17 12,359 18,000 7,000 26,390,000 321,809,000,000
15/01/2011 12,359 -0.02 -0.14 12,376 18,000 7,000 26,080,000 318,783,000,000
14/01/2011 12,376 -0.02 -0.17 12,397 18,000 8,000 25,880,000 317,113,000,000
13/01/2011 12,397 -0.01 -0.08 12,407 18,000 8,000 25,680,000 315,122,000,000
12/01/2011 12,407 -0.04 -0.33 12,448 18,000 9,000 25,520,000 313,747,000,000
11/01/2011 12,448 -0.03 -0.25 12,479 18,000 9,000 25,180,000 310,428,000,000
10/01/2011 12,479 -0.04 -0.28 12,514 18,000 9,000 24,730,000 306,078,000,000
09/01/2011 12,514 -0.01 -0.05 12,520 18,000 9,000 24,490,000 303,721,000,000
07/01/2011 12,521 -0.04 -0.29 12,558 18,000 9,000 24,390,000 302,791,000,000
06/01/2011 12,558 -0.02 -0.14 12,576 18,000 9,000 23,760,000 296,606,000,000
05/01/2011 12,576 -0.03 -0.26 12,609 18,000 9,000 23,590,000 294,906,000,000
04/01/2011 12,609 -0.02 -0.13 12,625 18,000 9,000 23,180,000 290,936,000,000
03/01/2011 12,625 -0.02 -0.13 12,641 18,000 9,000 23,010,000 289,200,000,000
02/01/2011 12,641 -0.01 -0.05 12,647 18,000 9,000 22,910,000 288,152,000,000
01/01/2011 12,647 -0.01 -0.05 12,653 18,000 9,000 22,810,000 287,152,000,000
31/12/2010 12,653 -0.01 -0.10 12,666 18,000 9,000 22,710,000 286,152,000,000
30/12/2010 12,666 0.02 0.14 12,648 18,000 9,000 22,560,000 284,652,000,000
29/12/2010 12,648 -0.01 -0.06 12,655 18,000 9,000 22,510,000 284,182,000,000
28/12/2010 12,655 -0.03 -0.21 12,681 18,000 9,000 22,470,000 283,807,000,000
27/12/2010 12,681 -0.01 -0.06 12,688 18,000 9,000 22,230,000 281,496,000,000
24/12/2010 12,688 -0.01 -0.11 12,702 18,000 9,000 22,130,000 280,496,000,000
23/12/2010 12,702 -0.02 -0.12 12,717 18,000 9,000 22,050,000 279,711,000,000
22/12/2010 12,717 0.02 0.15 12,698 18,000 9,000 21,900,000 278,311,000,000
21/12/2010 12,698 -0.02 -0.18 12,721 18,000 9,800 21,800,000 277,391,000,000
19/12/2010 12,721 -0.01 -0.05 12,727 18,000 9,800 21,590,000 275,227,000,000
18/12/2010 12,727 -0.01 -0.05 12,734 18,000 9,800 21,490,000 274,227,000,000
17/12/2010 12,734 -0.01 -0.04 12,739 18,000 9,800 21,390,000 273,227,000,000
16/12/2010 12,739 -0.02 -0.15 12,758 18,000 9,800 21,370,000 273,017,000,000
15/12/2010 12,758 0.06 0.47 12,698 18,000 9,800 21,200,000 271,293,000,000
14/12/2010 12,698 -0.03 -0.20 12,723 18,000 9,800 24,480,000 311,413,000,000
13/12/2010 12,723 -0.02 -0.17 12,745 18,000 9,800 24,320,000 309,755,000,000
11/12/2010 12,745 -0.01 -0.06 12,753 18,000 9,800 24,155,000 308,083,000,000
10/12/2010 12,753 -0.01 -0.10 12,766 18,000 9,800 24,075,000 307,244,000,000
09/12/2010 12,766 0.00 -0.03 12,770 18,000 9,800 23,925,000 305,726,000,000
08/12/2010 12,770 -0.03 -0.22 12,798 18,000 9,800 23,900,000 305,461,000,000
07/12/2010 12,798 -0.01 -0.09 12,809 18,000 9,800 23,580,000 302,213,000,000
06/12/2010 12,809 -0.03 -0.22 12,837 18,000 9,800 23,430,000 300,713,000,000
05/12/2010 12,837 -0.01 -0.04 12,842 18,000 9,800 23,110,000 297,395,000,000
04/12/2010 12,842 -0.02 -0.12 12,858 18,000 9,800 23,090,000 297,195,000,000
03/12/2010 12,858 -0.03 -0.21 12,885 18,000 9,800 22,890,000 295,195,000,000
02/12/2010 12,885 -0.02 -0.12 12,900 18,000 9,800 22,600,000 292,299,000,000
01/12/2010 12,900 -0.03 -0.23 12,930 18,000 9,800 22,490,000 291,181,000,000
30/11/2010 12,930 -0.02 -0.12 12,946 18,000 9,800 22,090,000 287,083,000,000
29/11/2010 12,946 -0.03 -0.19 12,971 18,000 9,800 21,790,000 284,033,000,000
28/11/2010 12,971 -0.01 -0.05 12,977 18,000 9,800 21,510,000 281,168,000,000
27/11/2010 12,977 -0.01 -0.05 12,983 18,000 9,800 21,410,000 280,168,000,000
26/11/2010 12,983 -0.02 -0.12 12,999 18,000 9,800 21,310,000 279,168,000,000
25/11/2010 12,999 -0.03 -0.23 13,029 18,000 9,800 21,190,000 277,943,000,000
24/11/2010 13,029 -0.03 -0.23 13,059 18,000 9,800 21,050,000 276,536,000,000
23/11/2010 13,059 -0.03 -0.23 13,089 18,000 9,800 20,840,000 274,438,000,000
22/11/2010 13,089 -0.01 -0.08 13,100 18,000 10,000 20,720,000 273,226,000,000
19/11/2010 13,100 -0.02 -0.13 13,117 18,000 10,000 20,680,000 272,812,000,000
18/11/2010 13,117 -0.01 -0.08 13,128 18,000 10,200 20,570,000 271,691,000,000
17/11/2010 13,128 -0.01 -0.05 13,134 18,000 10,200 20,530,000 271,277,000,000
16/11/2010 13,134 -0.03 -0.20 13,160 18,000 10,200 20,430,000 270,257,000,000
15/11/2010 13,160 -0.03 -0.26 13,194 18,000 10,200 20,290,000 268,781,000,000
13/11/2010 13,194 -0.01 -0.05 13,200 18,000 10,500 19,960,000 265,255,000,000
12/11/2010 13,200 -0.04 -0.29 13,238 18,000 10,500 19,950,000 265,149,000,000
11/11/2010 13,238 -0.02 -0.11 13,253 18,000 10,500 19,710,000 262,545,000,000
10/11/2010 13,253 -0.03 -0.23 13,283 18,000 10,500 19,550,000 260,819,000,000
09/11/2010 13,283 -0.04 -0.29 13,321 18,000 10,500 19,270,000 257,773,000,000
08/11/2010 13,321 -0.01 -0.05 13,328 18,000 10,500 19,100,000 255,912,000,000
07/11/2010 13,328 -0.01 -0.04 13,334 18,000 10,500 19,080,000 255,742,000,000
06/11/2010 13,334 -0.01 -0.04 13,340 18,000 10,500 18,980,000 254,682,000,000
05/11/2010 13,340 -0.04 -0.28 13,378 18,000 10,500 18,880,000 253,622,000,000
04/11/2010 13,378 -0.03 -0.22 13,407 18,000 10,500 18,560,000 250,141,000,000
03/11/2010 13,407 -0.02 -0.12 13,423 18,000 11,000 18,300,000 247,350,000,000
02/11/2010 13,423 -0.02 -0.12 13,439 18,000 11,000 18,140,000 245,584,000,000
01/11/2010 13,439 -0.03 -0.21 13,467 18,000 11,000 17,940,000 243,374,000,000
31/10/2010 13,467 -0.01 -0.07 13,476 18,000 11,000 17,600,000 239,426,000,000
30/10/2010 13,476 0.00 -0.03 13,480 18,000 11,000 17,400,000 237,126,000,000
29/10/2010 13,480 -0.02 -0.17 13,503 18,000 11,000 17,300,000 235,926,000,000
28/10/2010 13,503 -0.04 -0.29 13,542 18,000 11,000 17,100,000 233,580,000,000
27/10/2010 13,542 -0.03 -0.18 13,567 18,000 11,000 16,870,000 230,908,000,000
26/10/2010 13,567 -0.03 -0.21 13,595 18,000 11,000 16,590,000 227,574,000,000
25/10/2010 13,595 -0.02 -0.13 13,613 18,000 11,000 16,440,000 225,802,000,000
24/10/2010 13,613 -0.01 -0.10 13,627 18,000 11,000 16,170,000 222,662,000,000
23/10/2010 13,627 -0.01 -0.10 13,641 18,000 11,000 16,000,000 220,617,000,000
22/10/2010 13,641 -0.01 -0.10 13,655 18,000 11,000 15,880,000 219,297,000,000
21/10/2010 13,655 -0.02 -0.14 13,674 18,000 11,000 15,720,000 217,452,000,000
20/10/2010 13,674 -0.04 -0.31 13,717 18,000 11,000 15,550,000 215,394,000,000
19/10/2010 13,717 -0.03 -0.23 13,749 18,000 11,000 15,210,000 211,311,000,000
18/10/2010 13,749 -0.05 -0.37 13,800 18,000 11,000 14,940,000 208,016,000,000
17/10/2010 13,800 -0.01 -0.06 13,808 18,000 11,000 14,460,000 202,452,000,000
16/10/2010 13,808 0.00 -0.03 13,812 18,000 11,000 14,260,000 200,252,000,000
15/10/2010 13,812 -0.05 -0.33 13,858 18,000 11,000 14,210,000 199,627,000,000
14/10/2010 13,858 -0.01 -0.08 13,869 18,000 11,000 13,810,000 194,668,000,000
13/10/2010 13,869 -0.03 -0.23 13,901 18,000 11,000 13,700,000 193,348,000,000
12/10/2010 13,901 -0.04 -0.25 13,936 18,000 11,500 13,320,000 188,849,000,000
11/10/2010 13,936 -0.06 -0.42 13,995 18,000 11,500 12,980,000 184,747,000,000
09/10/2010 13,995 -0.01 -0.04 14,000 18,000 11,500 12,630,000 180,443,000,000
08/10/2010 14,000 -0.06 -0.40 14,056 18,000 11,500 12,530,000 179,193,000,000
07/10/2010 14,056 -0.04 -0.26 14,092 18,000 11,500 12,180,000 174,818,000,000
06/10/2010 14,092 -0.05 -0.33 14,138 18,000 11,500 11,950,000 171,943,000,000
05/10/2010 14,138 -0.03 -0.23 14,170 18,000 11,500 11,720,000 169,016,000,000
04/10/2010 14,170 -0.05 -0.32 14,216 18,000 11,500 11,480,000 165,939,000,000
03/10/2010 14,216 -0.01 -0.05 14,223 18,000 11,500 11,240,000 162,878,000,000
01/10/2010 14,223 -0.03 -0.19 14,250 18,000 11,500 11,190,000 162,253,000,000
30/09/2010 14,250 -0.02 -0.13 14,269 18,000 11,500 11,030,000 160,233,000,000
29/09/2010 14,269 -0.02 -0.13 14,288 18,000 11,500 10,730,000 156,338,000,000
28/09/2010 14,288 -0.03 -0.18 14,314 18,000 11,500 10,460,000 152,825,000,000
27/09/2010 14,314 -0.04 -0.29 14,356 18,000 11,500 10,210,000 149,472,000,000
26/09/2010 14,356 -0.01 -0.07 14,366 18,000 11,500 9,730,000 143,048,000,000
25/09/2010 14,366 0.00 -0.03 14,370 18,000 11,500 9,530,000 140,348,000,000
24/09/2010 14,370 -0.01 -0.06 14,379 18,000 11,500 9,430,000 138,998,000,000
23/09/2010 14,379 0.06 0.43 14,318 18,000 11,500 9,300,000 137,232,000,000
22/09/2010 14,318 0.00 -0.01 14,320 18,000 11,500 9,250,000 136,357,000,000
21/09/2010 14,320 -0.01 -0.04 14,326 18,000 11,500 9,050,000 133,487,000,000
20/09/2010 14,326 -0.01 -0.05 14,333 18,000 11,500 8,660,000 127,945,000,000
19/09/2010 14,333 0.00 0.01 14,332 18,000 11,500 8,540,000 126,255,000,000
18/09/2010 14,332 0.00 -0.03 14,336 18,000 11,500 8,560,000 126,535,000,000
17/09/2010 14,336 -0.01 -0.08 14,348 18,000 11,500 8,390,000 124,155,000,000
16/09/2010 14,348 -0.02 -0.10 14,363 18,000 11,500 8,280,000 122,635,000,000
15/09/2010 14,363 -0.01 -0.06 14,371 18,000 11,500 8,030,000 119,122,000,000
14/09/2010 14,371 -0.01 -0.08 14,382 18,000 11,500 7,860,000 116,737,000,000
13/09/2010 14,382 -0.03 -0.17 14,407 18,000 11,500 7,770,000 115,493,000,000
11/09/2010 14,407 0.00 -0.02 14,410 18,000 11,500 7,410,000 110,484,000,000
10/09/2010 14,410 -0.01 -0.07 14,420 18,000 11,500 7,360,000 109,794,000,000
09/09/2010 14,420 -0.03 -0.18 14,446 18,000 11,500 7,400,000 110,360,000,000
08/09/2010 14,446 -0.02 -0.15 14,468 18,000 11,800 6,860,000 103,064,000,000
07/09/2010 14,468 -0.05 -0.31 14,513 18,000 11,800 6,690,000 100,714,000,000
06/09/2010 14,513 -0.09 -0.63 14,605 18,000 11,800 6,570,000 99,125,000,000
05/09/2010 14,605 -0.02 -0.12 14,622 18,000 12,000 6,000,000 91,443,000,000
03/09/2010 14,622 -0.02 -0.12 14,639 18,000 12,000 5,900,000 90,243,000,000
02/09/2010 14,639 -0.02 -0.12 14,657 18,000 12,000 5,880,000 90,003,000,000
01/09/2010 14,657 -0.11 -0.74 14,767 18,000 12,000 5,860,000 89,763,000,000
31/08/2010 14,767 -0.06 -0.37 14,822 18,000 12,000 5,730,000 88,201,000,000
30/08/2010 14,822 -0.11 -0.76 14,936 18,000 12,000 5,570,000 86,255,000,000
29/08/2010 14,936 -0.02 -0.15 14,958 18,000 12,000 5,380,000 83,958,000,000
28/08/2010 14,958 -0.07 -0.45 15,025 18,000 12,000 5,280,000 82,758,000,000
27/08/2010 15,025 -0.14 -0.90 15,162 18,000 12,000 5,200,000 81,797,000,000
26/08/2010 15,162 -0.24 -1.54 15,399 18,000 12,000 5,140,000 81,065,000,000
25/08/2010 15,399 -0.06 -0.38 15,458 18,000 12,000 4,910,000 78,293,000,000
24/08/2010 15,458 -0.09 -0.60 15,552 18,000 12,000 4,800,000 76,972,000,000
23/08/2010 15,552 -0.21 -1.31 15,758 18,000 12,000 4,670,000 75,376,000,000
22/08/2010 15,758 -0.04 -0.28 15,802 18,000 12,000 4,380,000 71,680,000,000
21/08/2010 15,802 -0.02 -0.15 15,825 18,000 13,500 4,240,000 69,946,000,000
20/08/2010 15,825 -0.06 -0.40 15,888 18,000 13,500 4,190,000 69,271,000,000
19/08/2010 15,888 -0.07 -0.41 15,953 18,000 13,500 4,150,000 68,718,000,000
18/08/2010 15,953 -0.17 -1.08 16,127 18,000 13,600 4,110,000 68,162,000,000
17/08/2010 16,127 -0.26 -1.59 16,387 18,000 14,000 4,010,000 66,758,000,000
16/08/2010 16,387 -0.26 -1.53 16,642 18,000 14,000 3,850,000 64,500,000,000
14/08/2010 16,642 -0.07 -0.44 16,715 18,000 14,000 3,770,000 63,360,000,000
13/08/2010 16,715 -0.09 -0.52 16,802 18,000 14,000 3,710,000 62,515,000,000
12/08/2010 16,802 -0.09 -0.54 16,893 18,000 14,000 3,630,000 61,395,000,000
11/08/2010 16,893 -0.01 -0.04 16,900 18,000 15,500 3,530,000 59,995,000,000
10/08/2010 16,900 -0.01 -0.04 16,907 18,000 15,500 3,480,000 59,170,000,000
09/08/2010 16,907 -0.03 -0.19 16,940 18,000 15,500 3,460,000 58,840,000,000
07/08/2010 16,940 -0.01 -0.05 16,948 18,000 15,500 3,350,000 57,029,000,000
05/08/2010 16,948 -0.01 -0.05 16,957 18,000 15,500 3,430,000 58,349,000,000
04/08/2010 16,957 -0.06 -0.38 17,021 18,000 15,500 3,330,000 56,699,000,000
03/08/2010 17,021 -0.10 -0.58 17,120 18,000 15,500 3,190,000 54,405,000,000
02/08/2010 17,120 0.00 -0.02 17,123 18,000 16,000 3,110,000 53,112,000,000
31/07/2010 17,123 0.03 0.15 17,098 18,000 16,000 3,010,000 51,437,000,000
30/07/2010 17,098 0.01 0.06 17,087 18,000 16,000 2,930,000 50,089,000,000
29/07/2010 17,087 -0.11 -0.66 17,200 18,000 16,000 2,990,000 51,135,000,000
28/07/2010 17,200 -0.04 -0.24 17,242 18,000 16,000 2,730,000 46,916,000,000
27/07/2010 17,242 -0.05 -0.29 17,292 18,000 16,000 2,580,000 44,398,000,000
26/07/2010 17,292 -0.05 -0.31 17,346 18,000 16,000 2,520,000 43,425,000,000
25/07/2010 17,346 -0.02 -0.12 17,367 18,000 17,000 2,360,000 40,801,000,000
24/07/2010 17,367 0.02 0.12 17,346 18,000 17,000 2,210,000 38,251,000,000
23/07/2010 17,346 -0.04 -0.21 17,382 18,000 16,500 2,380,000 41,176,000,000
22/07/2010 17,382 -0.07 -0.37 17,447 18,000 16,500 2,200,000 38,134,000,000
21/07/2010 17,447 -0.02 -0.09 17,463 18,800 16,500 1,860,000 32,278,000,000
20/07/2010 17,463 0.01 0.03 17,457 18,800 16,500 1,730,000 30,055,000,000
19/07/2010 17,457 0.01 0.07 17,444 18,800 16,500 1,370,000 23,774,000,000
18/07/2010 17,444 -0.04 -0.22 17,483 18,000 17,000 1,068,000 18,568,600,000
17/07/2010 17,483 0.04 0.23 17,443 18,000 17,000 818,000 14,223,600,000
16/07/2010 17,443 0.34 2.01 17,100 18,000 17,000 548,000 9,518,600,000
15/07/2010 17,100 0.00 ■■ 0.00 0 17,200 17,000 200,000 3,420,000,000
(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