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 Phát triển KCN Tín Nghĩa
Mã CK:      TNIP      11      -7 (-38.89%)      (cập nhật 22:13 20/04/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
TNIP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/04/2017 11,000 -7.00 -38.89 18,000 11,000 11,000 20,000 220,000,000
04/11/2015 18,000 2.00 12.50 16,000 18,000 18,000 16,516,500 297,297,000,000
18/10/2015 16,000 -2.50 -13.51 18,500 16,000 16,000 20,000 320,000,000
22/09/2015 18,500 0.50 2.78 18,000 18,500 18,500 25,000 462,500,000
29/06/2015 18,000 2.50 16.13 15,500 18,000 18,000 100,000 1,800,000,000
28/06/2015 15,500 2.50 19.23 13,000 18,000 13,000 120,000 2,060,000,000
27/06/2015 13,000 -4.00 -23.53 17,000 13,000 13,000 20,000 260,000,000
15/06/2015 17,000 6.50 61.90 10,500 17,000 17,000 50,000 850,000,000
03/05/2015 10,500 -3.00 -22.22 13,500 10,500 10,500 25,000 262,500,000
13/04/2015 13,500 -0.50 -3.57 14,000 13,500 13,500 30,000 405,000,000
30/03/2015 14,000 2.25 19.15 11,750 14,000 14,000 200,000 2,800,000,000
04/02/2015 11,750 -0.80 -6.37 12,550 12,000 11,500 30,000 350,000,000
02/02/2015 12,550 1.05 9.13 11,500 12,600 12,500 100,000 1,255,000,000
25/01/2015 11,500 -0.83 -6.75 12,333 11,500 11,500 10,000 115,000,000
22/01/2015 12,333 -0.54 -4.21 12,875 12,500 12,000 250,000 3,100,000,000
18/12/2014 12,875 0.88 7.29 12,000 13,000 12,700 80,000 1,030,000,000
21/08/2014 12,000 -0.25 -2.04 12,250 12,000 12,000 50,000 600,000,000
14/08/2014 12,250 -0.67 -5.16 12,917 12,500 12,000 550,000 6,850,000,000
13/08/2014 12,917 0.92 7.64 12,000 13,000 12,500 900,000 11,450,000,000
05/08/2014 12,000 -0.50 -4.00 12,500 12,000 12,000 50,000 600,000,000
04/08/2014 12,500 1.50 13.64 11,000 12,500 12,500 150,000 1,875,000,000
22/06/2014 11,000 -0.10 -0.90 11,100 11,000 11,000 50,000 550,000,000
10/06/2014 11,100 -0.40 -3.48 11,500 11,500 10,500 230,000 2,565,000,000
11/05/2014 11,500 0.50 4.55 11,000 11,500 11,500 20,000 230,000,000
26/03/2014 11,000 -1.00 -8.33 12,000 11,000 11,000 50,000 550,000,000
14/03/2014 12,000 0.50 4.35 11,500 12,000 12,000 450,000 5,400,000,000
22/02/2014 11,000 -1.00 -8.33 12,000 11,000 11,000 100,000 1,100,000,000
12/02/2014 12,000 0.98 8.84 11,025 12,000 12,000 20,000 240,000,000
01/02/2014 11,025 1.03 10.25 10,000 11,500 10,500 200,000 2,205,000,000
03/09/2013 10,000 0.80 8.70 9,200 10,000 10,000 20,000 200,000,000
18/08/2013 9,200 -0.80 -8.00 10,000 9,200 9,200 100,000 920,000,000
05/06/2013 10,000 -0.30 -2.91 10,300 10,000 10,000 20,000 200,000,000
11/05/2013 10,300 -0.63 -5.79 10,933 10,500 10,100 80,000 820,000,000
04/05/2013 10,933 0.33 3.14 10,600 11,000 10,800 130,000 1,420,000,000
29/04/2013 10,600 0.60 6.00 10,000 10,600 10,600 30,000 318,000,000
28/04/2013 10,000 -1.00 -9.09 11,000 11,000 9,000 100,000 1,000,000,000
11/04/2013 11,000 0.50 4.76 10,500 11,000 11,000 300,000 3,300,000,000
27/03/2013 10,500 -0.25 -2.33 10,750 10,500 10,500 20,000 210,000,000
21/03/2013 10,750 -0.08 -0.77 10,833 11,000 10,500 40,000 430,000,000
20/03/2013 10,833 -0.17 -1.52 11,000 11,000 10,500 240,000 2,630,000,000
14/03/2013 11,000 0.83 8.19 10,167 11,000 11,000 200,000 2,200,000,000
13/03/2013 10,167 2.17 27.09 8,000 11,000 9,500 400,000 4,150,000,000
10/03/2013 8,000 -2.00 -20.00 10,000 8,000 8,000 10,000 80,000,000
02/03/2013 10,000 -1.00 -9.09 11,000 10,000 10,000 450,000 4,500,000,000
27/01/2013 11,000 2.00 22.22 9,000 11,000 11,000 200,000 2,200,000,000
26/01/2013 9,000 -2.00 -18.18 11,000 11,000 7,000 300,000 2,900,000,000
25/01/2013 11,000 2.50 29.41 8,500 11,000 11,000 200,000 2,200,000,000
19/01/2013 8,500 -0.50 -5.56 9,000 9,000 8,000 40,000 340,000,000
28/08/2012 9,000 -1.92 -17.56 10,917 9,000 9,000 400,000 3,600,000,000
27/08/2012 10,917 -0.38 -3.39 11,300 12,000 9,000 1,200,000 13,100,000,000
26/08/2012 11,300 0.22 1.96 11,083 12,000 10,000 1,000,000 11,300,000,000
19/08/2012 11,083 0.73 7.05 10,353 12,000 10,000 1,050,000 11,800,000,000
18/08/2012 10,353 -5.78 -35.82 16,130 12,000 9,000 1,730,000 18,525,000,000
17/08/2012 16,130 -0.10 -0.61 16,229 23,500 8,500 7,580,000 115,905,000,000
16/08/2012 16,229 -0.23 -1.39 16,458 23,500 8,500 7,530,000 115,405,000,000
15/08/2012 16,458 0.31 1.92 16,148 23,500 8,500 7,280,000 113,165,000,000
14/08/2012 16,148 -0.12 -0.74 16,268 23,500 8,500 7,220,000 112,770,000,000
13/08/2012 16,268 -0.13 -0.77 16,395 23,500 8,500 7,020,000 111,030,000,000
12/08/2012 16,395 -0.24 -1.45 16,636 23,500 8,500 6,820,000 109,330,000,000
11/08/2012 16,636 -0.28 -1.63 16,912 23,500 8,500 6,570,000 107,110,000,000
10/08/2012 16,912 2.00 13.41 14,912 23,500 8,500 6,270,000 104,510,000,000
09/08/2012 14,912 -0.08 -0.53 14,991 23,500 7,800 12,170,000 155,950,000,000
08/08/2012 14,991 -0.15 -0.98 15,139 23,500 7,800 12,320,000 158,750,000,000
07/08/2012 15,139 -0.19 -1.23 15,328 23,500 7,800 12,070,000 156,510,000,000
06/08/2012 15,328 -0.19 -1.20 15,514 23,500 7,800 11,370,000 150,910,000,000
03/08/2012 15,514 -0.18 -1.14 15,693 23,500 8,000 10,840,000 146,725,000,000
02/08/2012 15,693 -0.38 -2.38 16,076 23,500 8,000 10,290,000 142,200,000,000
01/08/2012 16,076 -0.09 -0.58 16,169 23,500 8,500 9,490,000 135,225,000,000
30/07/2012 16,169 -0.10 -0.60 16,266 23,500 8,500 9,290,000 133,225,000,000
29/07/2012 16,266 -0.21 -1.27 16,476 23,500 8,500 9,090,000 131,225,000,000
27/07/2012 16,476 -0.22 -1.29 16,692 23,500 8,500 9,030,000 130,640,000,000
26/07/2012 16,692 -0.11 -0.67 16,805 23,500 8,500 8,780,000 128,140,000,000
24/07/2012 16,805 -0.27 -1.55 17,070 23,500 8,500 8,680,000 127,140,000,000
21/07/2012 17,070 -0.26 -1.48 17,327 23,500 8,500 8,430,000 124,940,000,000
20/07/2012 17,327 0.58 3.47 16,746 23,500 8,500 8,350,000 124,140,000,000
19/07/2012 16,746 -0.43 -2.52 17,179 23,500 8,000 8,700,000 127,190,000,000
18/07/2012 17,179 -0.13 -0.75 17,309 23,500 8,500 8,000,000 120,990,000,000
17/07/2012 17,309 -0.15 -0.88 17,463 23,500 8,500 7,900,000 119,990,000,000
16/07/2012 17,463 0.15 0.87 17,313 23,500 8,500 7,700,000 118,190,000,000
15/07/2012 17,313 0.25 1.49 17,059 23,500 8,500 7,440,000 116,086,000,000
14/07/2012 17,059 -0.14 -0.82 17,200 23,500 8,500 7,690,000 118,581,000,000
13/07/2012 17,200 0.23 1.38 16,966 23,500 8,500 7,490,000 116,781,000,000
12/07/2012 16,966 0.16 0.98 16,802 23,500 8,500 7,940,000 122,881,000,000
11/07/2012 16,802 -0.36 -2.09 17,161 23,500 8,500 8,290,000 126,671,000,000
10/07/2012 17,161 -0.25 -1.44 17,412 23,500 8,500 7,490,000 119,221,000,000
09/07/2012 17,412 -0.46 -2.57 17,871 23,500 8,500 7,190,000 116,271,000,000
08/07/2012 17,871 1.65 10.17 16,222 23,500 10,000 6,290,000 108,271,000,000
07/07/2012 16,222 -0.09 -0.56 16,314 23,500 10,000 7,060,000 116,801,000,000
06/07/2012 16,314 -0.08 -0.49 16,394 23,500 10,000 7,010,000 116,326,000,000
05/07/2012 16,394 -0.09 -0.55 16,485 23,500 10,000 6,960,000 115,801,000,000
04/07/2012 16,485 -0.07 -0.43 16,556 23,500 10,000 6,910,000 115,301,000,000
22/06/2012 16,556 0.18 1.11 16,374 23,500 10,000 6,860,000 114,726,000,000
20/06/2012 16,374 0.26 1.59 16,117 23,500 10,000 7,260,000 118,726,000,000
18/06/2012 16,117 -0.87 -5.12 16,987 23,500 8,000 7,340,000 119,646,000,000
17/06/2012 16,987 0.99 6.18 15,999 110,000 10,000 8,920,000 158,086,000,000
15/06/2012 15,999 3.19 24.88 12,811 23,500 10,000 8,320,000 132,086,000,000
14/06/2012 12,811 -0.02 -0.17 12,833 23,500 10,000 43,120,000 526,886,000,000
11/06/2012 12,833 -0.03 -0.23 12,863 23,500 10,000 42,720,000 522,886,000,000
10/06/2012 12,863 -0.02 -0.18 12,886 23,500 10,000 42,120,000 516,686,000,000
09/06/2012 12,886 -0.02 -0.19 12,910 23,500 10,000 41,720,000 512,686,000,000
08/06/2012 12,910 -0.01 -0.09 12,922 23,500 10,000 41,320,000 508,686,000,000
07/06/2012 12,922 -0.05 -0.37 12,970 23,500 10,000 41,300,000 508,486,000,000
06/06/2012 12,970 -0.03 -0.19 12,995 23,500 10,000 40,500,000 500,486,000,000
05/06/2012 12,995 0.11 0.87 12,883 23,500 10,000 40,100,000 496,486,000,000
04/06/2012 12,883 -0.02 -0.12 12,898 23,500 10,000 39,680,000 492,254,000,000
03/06/2012 12,898 -0.02 -0.12 12,913 23,500 10,000 39,640,000 491,814,000,000
02/06/2012 12,913 -0.02 -0.18 12,936 23,500 10,000 39,240,000 487,414,000,000
01/06/2012 12,936 -0.02 -0.12 12,952 23,500 10,000 38,790,000 482,464,000,000
31/05/2012 12,952 -0.05 -0.37 13,000 23,500 10,000 38,390,000 478,064,000,000
30/05/2012 13,000 -0.04 -0.33 13,043 23,500 10,000 37,490,000 468,154,000,000
29/05/2012 13,043 -0.04 -0.28 13,079 23,500 10,000 36,640,000 458,804,000,000
28/05/2012 13,079 -0.03 -0.21 13,107 23,500 10,000 36,200,000 453,964,000,000
26/05/2012 13,107 -0.02 -0.14 13,125 23,500 10,000 35,780,000 449,344,000,000
24/05/2012 13,125 -0.03 -0.21 13,153 23,500 10,000 35,380,000 444,944,000,000
23/05/2012 13,153 -0.06 -0.45 13,213 23,500 10,000 35,310,000 444,168,000,000
22/05/2012 13,213 -0.02 -0.15 13,233 23,500 10,000 34,650,000 436,904,000,000
21/05/2012 13,233 -0.06 -0.48 13,297 23,500 10,000 34,610,000 436,464,000,000
20/05/2012 13,297 -0.09 -0.68 13,388 23,500 10,000 33,940,000 429,088,000,000
18/05/2012 13,388 -0.03 -0.19 13,413 23,500 10,000 32,850,000 417,094,000,000
17/05/2012 13,413 -0.02 -0.16 13,435 23,500 10,000 32,450,000 412,694,000,000
16/05/2012 13,435 -0.26 -1.90 13,695 23,500 10,000 32,210,000 410,046,000,000
15/05/2012 13,695 -0.04 -0.27 13,732 23,500 10,000 32,415,000 415,892,000,000
14/05/2012 13,732 -0.11 -0.77 13,838 23,500 10,000 31,885,000 410,142,000,000
13/05/2012 13,838 -0.06 -0.40 13,894 23,500 11,000 30,485,000 395,142,000,000
12/05/2012 13,894 -0.09 -0.64 13,984 23,500 11,000 30,045,000 390,292,000,000
11/05/2012 13,984 -0.08 -0.58 14,066 23,500 11,000 29,205,000 381,042,000,000
10/05/2012 14,066 -0.07 -0.49 14,135 23,500 11,000 28,455,000 372,732,000,000
09/05/2012 14,135 0.20 1.46 13,932 23,500 11,000 27,945,000 367,122,000,000
08/05/2012 13,932 -0.16 -1.11 14,089 23,500 11,000 27,675,000 363,052,000,000
07/05/2012 14,089 -0.04 -0.25 14,124 23,500 11,000 27,095,000 356,652,000,000
06/05/2012 14,124 -0.02 -0.12 14,141 23,500 11,000 26,695,000 352,252,000,000
05/05/2012 14,141 -0.06 -0.45 14,205 23,500 11,000 26,645,000 351,702,000,000
04/05/2012 14,205 -0.06 -0.40 14,262 23,500 11,000 26,205,000 346,832,000,000
03/05/2012 14,262 -1.10 -7.18 15,365 23,500 11,000 25,755,000 341,882,000,000
02/05/2012 15,365 -0.02 -0.16 15,389 32,000 10,900 25,735,000 347,061,000,000
28/04/2012 15,389 -0.07 -0.47 15,462 32,000 11,000 25,725,000 346,952,000,000
27/04/2012 15,462 -0.03 -0.16 15,487 32,000 11,000 25,275,000 342,002,000,000
26/04/2012 15,487 -0.05 -0.32 15,537 32,000 11,000 25,255,000 341,782,000,000
25/04/2012 15,537 -0.05 -0.33 15,589 32,000 11,000 24,855,000 337,382,000,000
24/04/2012 15,589 -0.16 -1.03 15,751 32,000 11,000 24,815,000 336,942,000,000
23/04/2012 15,751 -0.06 -0.35 15,807 32,000 11,000 23,975,000 327,702,000,000
22/04/2012 15,807 -0.06 -0.37 15,865 32,000 11,000 23,575,000 323,302,000,000
21/04/2012 15,865 -0.15 -0.94 16,016 32,000 11,000 23,175,000 318,902,000,000
20/04/2012 16,016 -0.06 -0.39 16,079 32,000 11,000 22,535,000 311,862,000,000
19/04/2012 16,079 -0.07 -0.40 16,144 32,000 11,000 22,495,000 311,422,000,000
18/04/2012 16,144 -0.03 -0.20 16,177 32,000 11,000 22,095,000 307,022,000,000
17/04/2012 16,177 -0.03 -0.20 16,210 32,000 11,000 22,045,000 306,472,000,000
15/04/2012 16,210 -0.10 -0.63 16,313 32,000 11,000 21,845,000 304,272,000,000
14/04/2012 16,313 -0.07 -0.43 16,384 32,000 11,000 21,395,000 299,322,000,000
12/04/2012 16,384 -0.07 -0.44 16,457 32,000 11,000 20,995,000 294,922,000,000
11/04/2012 16,457 -0.04 -0.23 16,495 32,000 11,000 20,595,000 290,522,000,000
10/04/2012 16,495 -0.14 -0.81 16,630 32,000 11,200 20,215,000 286,346,000,000
09/04/2012 16,630 -0.07 -0.41 16,699 32,000 11,500 19,775,000 281,182,000,000
06/04/2012 16,699 -0.07 -0.43 16,771 32,000 11,500 19,375,000 276,482,000,000
05/04/2012 16,771 -0.07 -0.43 16,844 32,000 11,500 18,975,000 271,782,000,000
02/04/2012 16,844 -0.08 -0.44 16,919 32,000 11,500 18,575,000 267,082,000,000
29/03/2012 16,919 -0.08 -0.46 16,997 32,000 11,500 18,175,000 262,382,000,000
27/03/2012 16,997 -0.08 -0.47 17,077 32,000 11,500 17,775,000 257,682,000,000
26/03/2012 17,077 -0.08 -0.48 17,160 32,000 11,500 17,375,000 252,982,000,000
24/03/2012 17,160 0.05 0.29 17,111 32,000 11,500 16,975,000 248,282,000,000
23/03/2012 17,111 -0.13 -0.77 17,243 32,000 11,000 17,984,000 259,441,000,000
22/03/2012 17,243 0.01 0.06 17,233 32,000 11,500 16,585,000 243,752,000,000
21/03/2012 17,233 -0.09 -0.51 17,321 32,000 5,000 16,584,000 241,047,000,000
20/03/2012 17,321 -0.09 -0.52 17,411 32,000 5,000 16,184,000 236,347,000,000
17/03/2012 17,411 -0.04 -0.25 17,454 32,000 5,000 15,784,000 231,647,000,000
15/03/2012 17,454 -0.10 -0.54 17,549 32,000 5,000 15,764,000 231,403,000,000
11/03/2012 17,549 -0.10 -0.56 17,647 32,000 5,000 15,364,000 226,703,000,000
08/03/2012 17,647 -0.10 -0.57 17,749 32,000 5,000 14,964,000 222,003,000,000
05/03/2012 17,749 -0.15 -0.81 17,894 32,000 5,000 14,564,000 217,303,000,000
03/03/2012 17,894 -0.11 -0.61 18,003 32,000 11,500 14,245,000 216,666,000,000
01/03/2012 18,003 -0.09 -0.52 18,097 32,000 11,500 13,845,000 211,966,000,000
29/02/2012 18,097 -0.12 -0.64 18,214 32,000 11,500 13,445,000 206,866,000,000
27/02/2012 18,214 -0.25 -1.33 18,460 32,000 11,500 13,045,000 202,166,000,000
25/02/2012 18,460 -0.13 -0.70 18,590 32,000 11,500 12,245,000 192,766,000,000
18/02/2012 18,590 -0.20 -1.08 18,793 32,000 11,500 11,845,000 188,066,000,000
16/02/2012 18,793 -0.14 -0.73 18,932 32,000 11,500 11,245,000 180,966,000,000
15/02/2012 18,932 -0.15 -0.78 19,081 32,000 11,500 10,845,000 176,166,000,000
14/02/2012 19,081 -0.15 -0.79 19,232 32,000 11,500 10,445,000 171,466,000,000
08/02/2012 19,232 -0.16 -0.81 19,389 32,000 11,500 10,045,000 166,666,000,000
04/02/2012 19,389 -0.16 -0.84 19,553 32,000 11,500 9,645,000 161,866,000,000
03/02/2012 19,553 -0.06 -0.33 19,617 32,000 11,500 9,245,000 157,066,000,000
01/02/2012 19,617 -0.32 -1.61 19,937 32,000 11,500 9,415,000 160,746,000,000
09/01/2012 19,937 -0.17 -0.85 20,108 32,000 11,500 8,615,000 150,746,000,000
03/01/2012 20,108 -0.32 -1.56 20,427 32,000 11,500 8,215,000 145,746,000,000
02/01/2012 20,427 -0.20 -0.95 20,622 32,000 11,500 7,415,000 134,946,000,000
29/12/2011 20,622 -0.19 -0.93 20,815 32,000 11,500 7,015,000 129,946,000,000
26/12/2011 20,815 -0.20 -0.97 21,018 32,000 11,500 6,615,000 124,746,000,000
20/12/2011 21,018 3.80 22.08 17,217 32,000 11,500 6,215,000 119,546,000,000
19/12/2011 17,217 -0.03 -0.16 17,244 32,000 11,000 40,915,000 651,146,000,000
18/12/2011 17,244 -0.03 -0.20 17,278 32,000 11,000 40,515,000 645,946,000,000
12/12/2011 17,278 -0.04 -0.20 17,313 32,000 11,000 40,115,000 641,146,000,000
09/12/2011 17,313 -0.03 -0.18 17,345 32,000 11,000 39,715,000 636,346,000,000
06/12/2011 17,345 -0.03 -0.17 17,374 32,000 11,000 39,315,000 631,346,000,000
05/12/2011 17,374 0.03 0.18 17,342 32,000 11,000 38,915,000 626,146,000,000
03/12/2011 17,342 0.50 2.99 16,839 32,000 11,000 39,115,000 628,646,000,000
02/12/2011 16,839 -0.05 -0.28 16,887 32,000 11,000 43,915,000 694,346,000,000
01/12/2011 16,887 -0.02 -0.10 16,904 32,000 11,000 43,315,000 686,646,000,000
29/11/2011 16,904 -0.02 -0.10 16,921 32,000 11,000 43,215,000 685,546,000,000
28/11/2011 16,921 -0.03 -0.19 16,953 32,000 11,000 43,115,000 684,446,000,000
18/11/2011 16,953 -0.04 -0.21 16,988 32,000 11,000 42,615,000 677,846,000,000
17/11/2011 16,988 -0.01 -0.05 16,997 32,000 11,000 42,215,000 673,446,000,000
16/11/2011 16,997 -0.05 -0.26 17,042 32,000 11,000 42,115,000 672,046,000,000
15/11/2011 17,042 0.02 0.12 17,021 32,000 11,000 41,615,000 666,246,000,000
14/11/2011 17,021 -0.04 -0.23 17,060 32,000 11,000 41,915,000 669,646,000,000
12/11/2011 17,060 -0.03 -0.15 17,085 32,000 11,000 41,415,000 663,446,000,000
11/11/2011 17,085 -0.04 -0.25 17,128 32,000 11,000 41,015,000 658,246,000,000
10/11/2011 17,128 -0.05 -0.26 17,173 32,000 11,000 40,515,000 651,946,000,000
09/11/2011 17,173 -0.03 -0.15 17,198 32,000 11,000 40,015,000 645,646,000,000
08/11/2011 17,198 -0.04 -0.23 17,238 32,000 11,000 39,615,000 640,446,000,000
03/11/2011 17,238 -0.01 -0.06 17,248 32,000 11,500 39,115,000 633,746,000,000
02/11/2011 17,248 -0.03 -0.17 17,277 32,000 11,500 39,015,000 632,346,000,000
31/10/2011 17,277 -0.04 -0.21 17,314 32,000 11,500 38,615,000 627,246,000,000
28/10/2011 17,314 -0.02 -0.13 17,336 32,000 11,500 38,115,000 620,646,000,000
27/10/2011 17,336 -0.06 -0.32 17,392 32,000 11,500 37,915,000 617,846,000,000
26/10/2011 17,392 -0.01 -0.06 17,403 32,000 11,500 37,315,000 610,046,000,000
25/10/2011 17,403 -0.04 -0.24 17,444 32,000 11,500 37,215,000 608,646,000,000
24/10/2011 17,444 -0.01 -0.06 17,455 32,000 11,500 36,715,000 602,046,000,000
21/10/2011 17,455 -0.03 -0.17 17,485 32,000 11,500 36,615,000 600,646,000,000
20/10/2011 17,485 -0.04 -0.21 17,521 32,000 11,500 36,215,000 595,446,000,000
19/10/2011 17,521 0.02 0.11 17,501 32,000 11,500 36,165,000 595,371,000,000
18/10/2011 17,501 -0.09 -0.49 17,588 32,000 6,000 35,875,000 590,911,000,000
17/10/2011 17,588 -0.02 -0.10 17,605 32,000 11,500 35,275,000 583,861,000,000
16/10/2011 17,605 -0.02 -0.09 17,620 32,000 11,500 35,175,000 582,611,000,000
15/10/2011 17,620 -0.03 -0.18 17,652 32,000 11,500 34,975,000 580,011,000,000
13/10/2011 17,652 -0.05 -0.28 17,702 32,000 11,500 34,575,000 574,811,000,000
11/10/2011 17,702 -0.02 -0.10 17,720 32,000 11,500 34,075,000 568,361,000,000
10/10/2011 17,720 -0.03 -0.19 17,753 32,000 11,500 33,975,000 567,111,000,000
07/10/2011 17,753 -0.02 -0.10 17,770 32,000 11,500 33,575,000 561,911,000,000
06/10/2011 17,770 -0.03 -0.15 17,796 32,000 11,500 33,475,000 560,611,000,000
05/10/2011 17,796 -0.03 -0.15 17,822 32,000 11,500 33,075,000 555,011,000,000
04/10/2011 17,822 -0.04 -0.22 17,862 32,000 11,500 32,875,000 552,161,000,000
03/10/2011 17,862 -0.03 -0.15 17,888 32,000 11,500 32,325,000 544,936,000,000
01/10/2011 17,888 -0.15 -0.82 18,035 32,000 11,500 32,125,000 542,086,000,000
30/09/2011 18,035 -0.02 -0.13 18,058 32,000 11,500 32,795,000 555,499,000,000
29/09/2011 18,058 -0.04 -0.24 18,101 32,000 11,500 32,395,000 549,699,000,000
28/09/2011 18,101 -0.03 -0.17 18,132 32,000 11,500 31,995,000 544,249,000,000
27/09/2011 18,132 -0.04 -0.24 18,175 32,000 11,500 31,595,000 538,849,000,000
26/09/2011 18,175 -0.07 -0.39 18,247 32,000 11,500 31,045,000 531,049,000,000
25/09/2011 18,247 -0.02 -0.13 18,270 32,000 11,500 30,565,000 524,284,000,000
24/09/2011 18,270 -0.03 -0.19 18,304 32,000 11,500 30,165,000 518,284,000,000
23/09/2011 18,304 -0.04 -0.24 18,348 32,000 11,500 29,765,000 512,884,000,000
22/09/2011 18,348 -0.02 -0.09 18,365 32,000 11,500 29,265,000 505,734,000,000
21/09/2011 18,365 -0.01 -0.05 18,375 32,000 11,500 29,165,000 504,384,000,000
20/09/2011 18,375 -0.06 -0.31 18,433 32,000 11,500 29,065,000 502,834,000,000
19/09/2011 18,433 -0.03 -0.16 18,462 32,000 11,500 28,365,000 492,684,000,000
18/09/2011 18,462 -0.03 -0.16 18,491 32,000 11,500 28,165,000 489,784,000,000
16/09/2011 18,491 -0.01 -0.06 18,502 32,000 11,500 27,765,000 483,984,000,000
14/09/2011 18,502 -0.05 -0.24 18,547 32,000 11,500 27,665,000 482,434,000,000
13/09/2011 18,547 -0.02 -0.09 18,564 32,000 11,500 27,165,000 475,134,000,000
09/09/2011 18,571 -0.06 -0.31 18,629 32,000 11,500 27,065,000 473,934,000,000
08/09/2011 18,629 -0.01 -0.05 18,639 32,000 11,500 26,465,000 465,134,000,000
07/09/2011 18,639 -0.03 -0.16 18,669 32,000 11,500 26,365,000 463,534,000,000
06/09/2011 18,669 -0.08 -0.41 18,745 32,000 11,500 25,965,000 457,634,000,000
04/09/2011 18,745 -0.01 -0.06 18,756 32,000 11,500 25,165,000 445,834,000,000
03/09/2011 18,756 0.47 2.56 18,287 32,000 11,500 25,065,000 444,234,000,000
02/09/2011 18,287 -0.01 -0.04 18,294 32,000 11,500 28,065,000 493,139,000,000
01/09/2011 18,294 -0.05 -0.25 18,340 32,000 11,500 28,015,000 492,339,000,000
31/08/2011 18,340 -0.02 -0.12 18,362 32,000 11,500 27,515,000 485,039,000,000
30/08/2011 18,362 -0.04 -0.24 18,406 32,000 11,500 27,415,000 483,539,000,000
29/08/2011 18,406 -0.02 -0.12 18,429 32,000 11,500 26,915,000 476,039,000,000
28/08/2011 18,429 -0.02 -0.08 18,444 32,000 11,500 26,515,000 470,039,000,000
27/08/2011 18,444 -0.02 -0.12 18,467 32,000 11,500 26,465,000 469,339,000,000
26/08/2011 18,467 -0.02 -0.12 18,490 32,000 11,500 26,065,000 463,339,000,000
25/08/2011 18,490 -0.01 -0.03 18,495 32,000 11,500 25,965,000 461,839,000,000
24/08/2011 18,495 -0.04 -0.21 18,533 32,000 11,500 25,915,000 460,989,000,000
23/08/2011 18,533 -0.03 -0.18 18,566 32,000 11,500 25,265,000 450,939,000,000
22/08/2011 18,566 -0.02 -0.12 18,588 32,000 11,500 24,815,000 443,839,000,000
21/08/2011 18,588 -0.03 -0.13 18,613 32,000 11,500 24,415,000 437,639,000,000
19/08/2011 18,613 -0.02 -0.13 18,637 32,000 11,500 24,015,000 431,639,000,000
18/08/2011 18,637 -0.02 -0.11 18,657 32,000 11,500 23,565,000 424,379,000,000
17/08/2011 18,657 -0.04 -0.24 18,701 32,000 11,500 23,465,000 422,794,000,000
16/08/2011 18,701 -0.02 -0.11 18,722 32,000 11,500 22,815,000 412,469,000,000
15/08/2011 18,722 -0.03 -0.15 18,751 32,000 11,500 22,715,000 410,894,000,000
13/08/2011 18,751 0.00 0.01 18,750 32,000 11,500 22,595,000 408,979,000,000
12/08/2011 18,750 -0.06 -0.33 18,812 32,000 11,500 22,695,000 410,849,000,000
10/08/2011 18,812 -0.01 -0.03 18,818 32,000 11,500 22,115,000 401,879,000,000
09/08/2011 18,818 -0.01 -0.04 18,825 32,000 11,500 22,065,000 401,029,000,000
08/08/2011 18,825 0.01 0.05 18,815 32,000 11,500 22,015,000 400,179,000,000
07/08/2011 18,815 -0.04 -0.21 18,854 32,000 11,500 22,065,000 400,979,000,000
06/08/2011 18,854 -0.02 -0.12 18,876 32,000 11,500 21,765,000 396,129,000,000
05/08/2011 18,876 -0.03 -0.17 18,909 32,000 11,500 21,365,000 389,729,000,000
04/08/2011 18,909 -0.02 -0.08 18,925 32,000 11,500 20,465,000 375,279,000,000
03/08/2011 18,925 -0.02 -0.12 18,948 32,000 11,500 19,965,000 367,779,000,000
02/08/2011 18,948 -0.04 -0.19 18,985 32,000 11,500 19,765,000 364,579,000,000
01/08/2011 18,985 -0.02 -0.13 19,009 32,000 11,500 19,265,000 356,629,000,000
31/07/2011 19,009 -0.03 -0.13 19,034 32,000 11,500 18,865,000 350,229,000,000
29/07/2011 19,023 -0.06 -0.34 19,087 32,000 11,500 18,765,000 348,434,000,000
28/07/2011 19,087 -0.02 -0.09 19,104 32,000 11,500 18,365,000 342,089,000,000
27/07/2011 19,104 -0.04 -0.20 19,143 32,000 11,500 18,315,000 341,339,000,000
26/07/2011 19,143 -0.03 -0.14 19,170 32,000 11,500 18,015,000 336,539,000,000
25/07/2011 19,170 -0.01 -0.05 19,179 32,000 11,500 17,915,000 334,939,000,000
24/07/2011 19,179 -0.03 -0.14 19,206 32,000 11,500 17,865,000 334,089,000,000
21/07/2011 19,206 -0.04 -0.22 19,248 32,000 11,500 17,665,000 330,889,000,000
20/07/2011 19,248 -0.03 -0.15 19,277 32,000 11,500 17,465,000 327,689,000,000
19/07/2011 19,277 -0.05 -0.25 19,325 32,000 11,500 17,265,000 324,489,000,000
18/07/2011 19,325 -0.05 -0.24 19,371 32,000 11,500 17,015,000 320,539,000,000
15/07/2011 19,371 -0.01 -0.07 19,385 32,000 11,500 16,865,000 318,139,000,000
14/07/2011 19,385 -0.02 -0.08 19,400 32,000 11,500 16,765,000 316,364,000,000
13/07/2011 19,400 -0.02 -0.09 19,417 32,000 11,500 16,665,000 314,589,000,000
12/07/2011 19,417 -0.07 -0.36 19,487 32,000 11,500 16,565,000 312,829,000,000
08/07/2011 19,487 -0.01 -0.07 19,501 32,000 11,500 16,215,000 307,279,000,000
07/07/2011 19,501 -0.01 -0.07 19,515 32,000 11,500 16,165,000 306,454,000,000
06/07/2011 19,515 -0.04 -0.19 19,552 32,000 11,500 16,115,000 305,629,000,000
05/07/2011 19,552 -0.04 -0.21 19,593 32,000 11,500 15,815,000 300,404,000,000
03/07/2011 19,593 -0.02 -0.08 19,608 32,000 11,500 15,565,000 296,179,000,000
02/07/2011 19,608 -0.04 -0.20 19,648 32,000 11,500 15,515,000 295,354,000,000
01/07/2011 19,648 -0.01 -0.07 19,662 32,000 11,500 15,215,000 290,129,000,000
30/06/2011 19,662 -0.01 -0.07 19,675 32,000 11,500 15,115,000 288,294,000,000
28/06/2011 19,675 -0.07 -0.35 19,745 32,000 11,500 15,065,000 287,444,000,000
27/06/2011 19,745 -0.03 -0.15 19,774 32,000 11,500 14,445,000 276,604,000,000
20/05/2011 19,774 0.01 0.05 19,765 32,000 11,500 14,345,000 274,904,000,000
19/05/2011 19,765 -0.01 -0.05 19,774 32,000 11,500 44,345,000 814,904,000,000
14/04/2011 19,774 -0.03 -0.15 19,804 32,000 11,500 14,345,000 274,904,000,000
05/03/2011 19,804 -0.19 -0.94 19,991 32,000 11,500 14,425,000 276,580,000,000
04/03/2011 19,991 -0.02 -0.12 20,015 32,000 11,500 15,355,000 295,398,000,000
01/03/2011 20,015 -0.01 -0.06 20,028 32,000 11,500 15,205,000 292,848,000,000
17/02/2011 20,028 0.15 0.75 19,879 32,000 11,500 15,185,000 292,508,000,000
14/02/2011 19,879 -0.01 -0.05 19,889 32,000 11,500 17,035,000 327,458,000,000
10/02/2011 19,889 -0.02 -0.09 19,906 32,000 11,500 16,985,000 326,608,000,000
08/02/2011 19,906 -0.03 -0.16 19,938 32,000 11,500 16,785,000 323,108,000,000
07/02/2011 19,938 -0.02 -0.11 19,959 32,000 11,500 16,485,000 318,008,000,000
04/02/2011 19,959 0.01 0.04 19,952 32,000 11,500 16,285,000 314,608,000,000
03/02/2011 19,952 -0.02 -0.11 19,974 32,000 11,500 16,305,000 314,968,000,000
31/01/2011 19,974 0.01 0.06 19,963 32,000 11,500 16,105,000 311,568,000,000
29/01/2011 19,963 0.05 0.23 19,917 32,000 11,500 16,125,000 311,908,000,000
28/01/2011 19,917 0.03 0.13 19,892 32,000 11,500 16,805,000 324,824,000,000
27/01/2011 19,892 -0.02 -0.08 19,907 32,000 11,500 16,895,000 326,814,000,000
26/01/2011 19,907 -0.02 -0.08 19,923 32,000 11,500 16,825,000 325,604,000,000
25/01/2011 19,923 -0.01 -0.03 19,929 32,000 11,500 16,705,000 323,464,000,000
24/01/2011 19,929 -0.04 -0.20 19,968 32,000 11,500 16,605,000 321,664,000,000
23/01/2011 19,968 -0.01 -0.04 19,975 32,000 11,500 16,085,000 312,304,000,000
22/01/2011 19,975 -0.05 -0.23 20,022 32,000 11,500 15,985,000 310,504,000,000
21/01/2011 20,022 -0.04 -0.19 20,061 32,000 11,500 16,195,000 314,807,000,000
20/01/2011 20,061 -0.03 -0.17 20,095 32,000 11,500 15,745,000 306,701,000,000
18/01/2011 20,095 -0.02 -0.10 20,116 32,000 11,500 15,245,000 297,701,000,000
17/01/2011 20,116 -0.02 -0.10 20,136 32,000 11,500 15,045,000 294,301,000,000
15/01/2011 20,136 0.04 0.20 20,095 32,000 11,500 14,845,000 290,901,000,000
14/01/2011 20,095 -0.01 -0.03 20,102 32,000 11,500 14,935,000 292,361,000,000
13/01/2011 20,102 -0.01 -0.03 20,109 32,000 11,500 14,835,000 290,561,000,000
12/01/2011 20,109 -0.02 -0.10 20,130 32,000 11,500 14,735,000 288,761,000,000
11/01/2011 20,130 -0.02 -0.07 20,145 32,000 11,500 14,435,000 283,361,000,000
10/01/2011 20,145 -0.02 -0.08 20,161 32,000 11,500 14,235,000 279,761,000,000
08/01/2011 20,161 -0.01 -0.03 20,168 32,000 11,500 14,155,000 278,336,000,000
07/01/2011 20,168 -0.02 -0.11 20,191 32,000 11,500 14,055,000 276,536,000,000
06/01/2011 20,191 -0.02 -0.08 20,208 32,000 11,500 13,805,000 272,036,000,000
05/01/2011 20,208 -0.02 -0.11 20,231 32,000 11,500 13,675,000 269,711,000,000
04/01/2011 20,231 -0.03 -0.13 20,258 32,000 11,500 13,425,000 265,211,000,000
02/01/2011 20,258 -0.01 -0.04 20,266 32,000 11,500 13,245,000 262,001,000,000
01/01/2011 20,266 -0.01 -0.04 20,274 32,000 11,500 13,145,000 260,201,000,000
31/12/2010 20,274 0.08 0.41 20,192 32,000 11,500 13,045,000 258,401,000,000
30/12/2010 20,192 -0.02 -0.09 20,210 32,000 11,500 13,285,000 262,771,000,000
29/12/2010 20,210 -0.01 -0.06 20,222 32,000 11,500 13,155,000 260,461,000,000
27/12/2010 20,224 0.00 -0.01 20,227 32,000 11,500 13,105,000 259,836,000,000
22/12/2010 20,227 -0.01 -0.04 20,235 32,000 11,500 13,075,000 259,251,000,000
21/12/2010 20,235 -0.01 -0.05 20,245 32,000 11,500 12,975,000 257,451,000,000
20/12/2010 20,245 0.00 0.01 20,242 32,000 11,500 12,945,000 256,971,000,000
19/12/2010 20,242 -0.02 -0.08 20,258 32,000 11,500 12,925,000 256,551,000,000
18/12/2010 20,258 -0.01 -0.04 20,266 32,000 11,500 12,775,000 253,851,000,000
17/12/2010 20,266 0.01 0.04 20,258 32,000 11,500 12,675,000 252,051,000,000
16/12/2010 20,258 -0.04 -0.18 20,295 32,000 11,500 12,685,000 252,231,000,000
15/12/2010 20,295 -0.02 -0.08 20,312 32,000 11,500 12,405,000 247,306,000,000
14/12/2010 20,312 -0.01 -0.04 20,320 32,000 11,500 12,255,000 244,606,000,000
13/12/2010 20,320 -0.02 -0.11 20,342 32,000 11,500 12,155,000 242,806,000,000
12/12/2010 20,342 -0.02 -0.11 20,364 32,000 11,500 11,995,000 239,896,000,000
11/12/2010 20,364 -0.02 -0.08 20,380 32,000 11,500 11,915,000 238,521,000,000
10/12/2010 20,380 -0.01 -0.06 20,392 32,000 11,500 11,855,000 237,416,000,000
09/12/2010 20,392 -0.02 -0.12 20,416 32,000 11,500 11,725,000 235,031,000,000
08/12/2010 20,416 -0.02 -0.09 20,434 32,000 11,500 11,805,000 236,822,000,000
07/12/2010 20,434 -0.10 -0.51 20,538 32,000 11,500 11,605,000 233,222,000,000
06/12/2010 20,538 -0.01 -0.06 20,551 32,000 11,500 12,035,000 242,486,000,000
03/12/2010 20,551 0.01 0.04 20,543 32,000 11,500 11,925,000 240,391,000,000
02/12/2010 20,543 -0.04 -0.19 20,582 32,000 11,500 11,875,000 239,326,000,000
01/12/2010 20,582 -0.02 -0.09 20,600 32,000 11,500 11,595,000 234,141,000,000
30/11/2010 20,600 -0.02 -0.10 20,620 32,000 11,500 11,375,000 230,076,000,000
29/11/2010 20,620 -0.01 -0.03 20,626 32,000 11,500 11,245,000 227,751,000,000
28/11/2010 20,626 -0.03 -0.13 20,653 32,000 11,500 11,165,000 226,291,000,000
26/11/2010 20,653 0.00 -0.01 20,655 32,000 11,500 10,985,000 223,041,000,000
25/11/2010 20,655 -0.03 -0.15 20,687 32,000 11,500 11,045,000 224,519,000,000
24/11/2010 20,687 -0.02 -0.08 20,704 32,000 11,500 10,835,000 220,684,000,000
22/11/2010 20,704 -0.01 -0.04 20,712 32,000 11,500 10,685,000 217,959,000,000
18/11/2010 20,712 -0.03 -0.12 20,737 32,000 11,500 10,635,000 217,034,000,000
17/11/2010 20,737 -0.02 -0.11 20,759 32,000 11,500 10,475,000 214,124,000,000
15/11/2010 20,759 -0.01 -0.02 20,764 32,000 11,500 10,355,000 211,974,000,000
13/11/2010 20,764 0.03 0.16 20,730 32,000 11,500 10,305,000 210,999,000,000
12/11/2010 20,730 -0.01 -0.03 20,736 32,000 11,500 10,625,000 217,540,000,000
11/11/2010 20,736 -0.02 -0.09 20,754 32,000 11,500 10,555,000 216,180,000,000
10/11/2010 20,754 -0.03 -0.13 20,780 32,000 11,500 10,355,000 212,405,000,000
09/11/2010 20,780 -0.02 -0.10 20,801 32,000 11,500 10,195,000 209,365,000,000
07/11/2010 20,801 -0.01 -0.02 20,806 32,000 11,500 10,075,000 207,095,000,000
05/11/2010 20,806 -0.02 -0.09 20,825 32,000 11,500 9,955,000 204,775,000,000
04/11/2010 20,825 -0.89 -4.08 21,710 32,000 11,500 9,795,000 201,715,000,000
03/11/2010 21,710 -0.02 -0.09 21,729 32,000 11,500 12,025,000 255,245,000,000
02/11/2010 21,729 -0.02 -0.10 21,751 32,000 11,500 11,825,000 251,420,000,000
01/11/2010 21,751 -0.02 -0.09 21,771 32,000 11,500 11,665,000 248,385,000,000
31/10/2010 21,771 -0.02 -0.10 21,792 32,000 11,500 11,465,000 244,560,000,000
30/10/2010 21,792 -0.01 -0.03 21,799 32,000 11,500 11,305,000 241,520,000,000
29/10/2010 21,799 -0.01 -0.06 21,813 32,000 11,500 11,205,000 239,620,000,000
28/10/2010 21,813 -0.01 -0.04 21,821 32,000 11,500 11,135,000 238,275,000,000
27/10/2010 21,821 -0.03 -0.16 21,855 32,000 11,500 11,085,000 237,325,000,000
26/10/2010 21,855 -0.03 -0.13 21,884 32,000 11,500 10,825,000 232,348,000,000
25/10/2010 21,884 -0.02 -0.10 21,906 32,000 11,500 10,645,000 228,905,000,000
21/10/2010 21,906 -0.01 -0.04 21,914 32,000 11,500 10,525,000 226,600,000,000
20/10/2010 21,914 -0.02 -0.10 21,936 32,000 11,500 10,495,000 226,027,000,000
19/10/2010 21,936 -0.04 -0.18 21,976 32,000 11,500 10,315,000 222,582,000,000
18/10/2010 21,976 -0.05 -0.22 22,025 32,000 11,500 9,965,000 215,932,000,000
16/10/2010 22,025 -0.01 -0.04 22,034 32,000 11,500 9,805,000 212,800,000,000
15/10/2010 22,034 -0.01 -0.04 22,043 32,000 11,500 9,705,000 210,900,000,000
14/10/2010 22,043 -0.03 -0.13 22,072 32,000 11,500 9,635,000 209,484,000,000
13/10/2010 22,072 -0.02 -0.09 22,092 32,000 11,500 9,565,000 208,120,000,000
12/10/2010 22,092 -0.03 -0.13 22,121 32,000 11,500 9,405,000 204,838,000,000
11/10/2010 22,121 -0.04 -0.16 22,156 32,000 11,500 9,225,000 201,188,000,000
09/10/2010 22,156 -0.01 -0.02 22,161 32,000 11,500 8,985,000 196,322,000,000
08/10/2010 22,161 -0.02 -0.09 22,181 32,000 11,500 8,885,000 194,272,000,000
07/10/2010 22,181 -0.02 -0.10 22,204 32,000 11,500 8,795,000 192,487,000,000
06/10/2010 22,204 -0.02 -0.10 22,226 32,000 11,500 8,585,000 188,219,000,000
05/10/2010 22,226 -0.02 -0.10 22,249 32,000 11,500 8,395,000 184,349,000,000
04/10/2010 22,249 -0.02 -0.09 22,270 32,000 11,500 8,285,000 182,118,000,000
01/10/2010 22,270 -0.02 -0.09 22,290 32,000 11,500 8,205,000 180,513,000,000
30/09/2010 22,290 -0.02 -0.10 22,313 32,000 11,500 8,165,000 179,748,000,000
28/09/2010 22,313 -0.02 -0.08 22,330 32,000 11,500 8,125,000 178,953,000,000
27/09/2010 22,330 -0.05 -0.21 22,376 32,000 11,500 8,095,000 178,358,000,000
24/09/2010 22,376 -0.01 -0.05 22,387 32,000 11,500 7,975,000 175,930,000,000
23/09/2010 22,387 -0.01 -0.03 22,394 32,000 11,500 7,955,000 175,548,000,000
22/09/2010 22,394 -0.02 -0.08 22,411 32,000 11,500 7,925,000 174,939,000,000
21/09/2010 22,411 -0.01 -0.05 22,423 32,000 11,500 7,875,000 173,940,000,000
20/09/2010 22,423 -0.01 -0.06 22,436 32,000 11,500 7,845,000 173,320,000,000
16/09/2010 22,436 0.01 0.02 22,431 32,000 11,500 7,815,000 172,700,000,000
14/09/2010 22,431 0.00 -0.01 22,433 32,000 11,500 7,795,000 172,220,000,000
05/07/2010 22,433 0.03 0.15 22,400 32,000 11,500 7,745,000 171,120,000,000
02/07/2010 22,400 0.03 0.15 22,367 32,000 11,500 7,725,000 170,480,000,000
01/07/2010 22,367 0.03 0.15 22,334 32,000 11,500 7,705,000 169,840,000,000
30/06/2010 22,334 0.03 0.15 22,301 32,000 11,500 7,685,000 169,200,000,000
28/06/2010 22,301 0.07 0.30 22,234 32,000 11,500 7,665,000 168,560,000,000
27/06/2010 22,234 -0.03 -0.15 22,268 32,000 11,500 7,635,000 167,600,000,000
24/06/2010 22,268 0.03 0.15 22,234 32,000 11,500 7,685,000 169,200,000,000
23/06/2010 22,234 0.03 0.15 22,200 32,000 11,500 7,675,000 168,880,000,000
16/06/2010 22,200 0.00 0.00 22,201 25,000 11,500 7,625,000 167,280,000,000
14/06/2010 22,201 -0.01 -0.02 22,206 25,000 11,500 7,585,000 166,404,000,000
11/06/2010 22,206 -0.01 -0.02 22,211 25,000 11,500 7,495,000 164,519,000,000
10/06/2010 22,211 0.00 0.00 22,212 25,000 11,500 7,395,000 162,383,000,000
09/06/2010 22,212 0.00 -0.01 22,214 25,000 11,500 7,235,000 158,853,000,000
08/06/2010 22,214 0.00 -0.01 22,216 25,000 11,500 7,135,000 156,693,000,000
21/05/2010 22,216 0.00 -0.02 22,220 25,000 11,500 6,945,000 152,558,000,000
14/05/2010 22,220 -0.01 -0.03 22,226 25,000 11,500 6,825,000 150,128,000,000
10/05/2010 22,226 0.01 0.03 22,220 25,000 11,500 6,875,000 151,328,000,000
07/05/2010 22,220 0.01 0.03 22,213 25,000 11,500 6,825,000 150,128,000,000
22/04/2010 22,213 0.01 0.05 22,202 25,000 11,500 6,805,000 149,648,000,000
21/04/2010 22,202 0.02 0.09 22,181 25,000 11,500 6,765,000 148,698,000,000
20/04/2010 22,181 0.01 0.05 22,171 24,500 11,500 6,740,000 148,073,000,000
19/04/2010 22,171 0.01 0.02 22,166 24,500 11,500 6,620,000 145,293,000,000
17/04/2010 22,166 -0.01 -0.02 22,171 24,500 11,500 6,520,000 142,943,000,000
16/04/2010 22,171 0.01 0.02 22,166 24,500 11,500 6,515,000 142,838,000,000
15/04/2010 22,166 0.01 0.02 22,161 24,500 11,500 6,415,000 140,488,000,000
14/04/2010 22,161 0.02 0.08 22,144 24,500 11,500 6,315,000 138,138,000,000
13/04/2010 22,144 0.01 0.06 22,131 24,500 11,500 6,175,000 134,838,000,000
12/04/2010 22,131 0.01 0.03 22,124 24,500 11,500 6,135,000 133,888,000,000
09/04/2010 22,124 0.00 0.01 22,121 24,500 11,500 6,115,000 133,408,000,000
08/04/2010 22,121 0.00 -0.02 22,125 24,500 11,500 6,095,000 132,948,000,000
07/04/2010 22,125 0.01 0.05 22,114 25,000 11,500 6,105,000 133,218,000,000
06/04/2010 22,114 0.01 0.03 22,107 25,000 11,500 6,065,000 132,280,000,000
03/04/2010 22,107 0.00 -0.02 22,111 25,000 11,500 6,045,000 131,800,000,000
02/04/2010 22,111 0.03 0.12 22,085 25,000 11,500 6,055,000 132,031,000,000
01/04/2010 22,085 0.01 0.06 22,071 24,500 11,500 5,985,000 130,353,000,000
31/03/2010 22,071 0.02 0.07 22,056 24,500 11,500 5,905,000 128,498,000,000
29/03/2010 22,056 0.01 0.04 22,048 24,500 11,500 5,865,000 127,558,000,000
28/03/2010 22,048 0.01 0.02 22,043 24,500 11,500 5,845,000 127,078,000,000
26/03/2010 22,043 0.00 0.01 22,040 24,500 11,500 5,835,000 126,847,000,000
25/03/2010 22,040 0.01 0.05 22,028 24,500 11,500 5,785,000 125,702,000,000
22/03/2010 22,028 0.03 0.12 22,001 24,500 11,500 5,755,000 125,012,000,000
21/03/2010 22,001 0.01 0.04 21,993 24,500 11,500 5,695,000 123,587,000,000
20/03/2010 21,993 0.02 0.11 21,969 24,500 11,500 5,675,000 123,107,000,000
19/03/2010 21,969 0.02 0.08 21,951 24,500 11,500 5,545,000 120,072,000,000
18/03/2010 21,951 0.03 0.12 21,924 24,500 11,500 5,465,000 118,212,000,000
17/03/2010 21,924 0.02 0.07 21,909 24,500 11,500 5,385,000 116,332,000,000
16/03/2010 21,909 0.03 0.11 21,884 24,500 11,500 5,335,000 115,182,000,000
15/03/2010 21,884 0.01 0.04 21,875 24,500 11,500 5,215,000 112,402,000,000
14/03/2010 21,875 0.02 0.09 21,855 24,500 11,500 5,125,000 110,360,000,000
13/03/2010 21,855 0.01 0.05 21,845 24,500 11,500 5,085,000 109,400,000,000
12/03/2010 21,845 0.00 -0.01 21,848 24,500 11,500 5,075,000 109,130,000,000
11/03/2010 21,848 0.01 0.05 21,838 24,500 11,500 5,055,000 108,670,000,000
09/03/2010 21,838 0.01 0.03 21,831 24,500 11,500 4,985,000 107,090,000,000
08/03/2010 21,831 0.02 0.07 21,816 24,500 11,500 4,945,000 106,190,000,000
07/03/2010 21,816 0.02 0.11 21,793 24,500 11,500 4,835,000 103,720,000,000
06/03/2010 21,793 0.00 0.02 21,789 24,500 11,500 4,795,000 102,760,000,000
05/03/2010 21,789 0.01 0.06 21,777 24,500 11,500 4,755,000 101,870,000,000
04/03/2010 21,777 -0.01 -0.06 21,790 24,500 11,500 4,735,000 101,390,000,000
03/03/2010 21,790 0.01 0.06 21,778 24,500 11,500 4,555,000 97,550,000,000
02/03/2010 21,778 0.01 0.06 21,764 24,500 11,500 4,535,000 96,994,000,000
01/03/2010 21,764 0.02 0.09 21,744 24,500 11,500 4,545,000 97,109,000,000
28/02/2010 21,744 0.03 0.12 21,718 24,500 11,500 4,525,000 96,569,000,000
27/02/2010 21,718 0.01 0.06 21,705 24,500 11,500 4,395,000 93,764,000,000
26/02/2010 21,705 0.01 0.06 21,693 24,500 11,500 4,235,000 90,344,000,000
25/02/2010 21,693 0.01 0.05 21,683 24,500 11,500 4,115,000 87,674,000,000
24/02/2010 21,683 0.02 0.07 21,668 24,500 11,500 3,995,000 85,049,000,000
23/02/2010 21,668 -0.03 -0.15 21,701 24,500 11,500 3,835,000 81,669,000,000
22/02/2010 21,701 0.02 0.07 21,686 24,500 11,500 3,635,000 77,699,000,000
11/02/2010 21,671 0.05 0.23 21,622 24,500 11,500 3,515,000 75,020,000,000
09/02/2010 21,622 0.04 0.17 21,586 24,500 11,500 3,455,000 73,580,000,000
08/02/2010 21,586 0.03 0.12 21,561 24,500 11,500 3,395,000 72,184,000,000
07/02/2010 21,561 0.02 0.11 21,538 24,500 11,500 3,425,000 72,729,000,000
06/02/2010 21,538 0.04 0.16 21,503 24,500 11,500 3,445,000 73,095,000,000
04/02/2010 21,487 0.01 0.05 21,477 24,500 11,500 3,405,000 72,091,000,000
03/02/2010 21,477 0.03 0.12 21,451 24,500 11,500 3,365,000 71,205,000,000
02/02/2010 21,451 -0.02 -0.11 21,474 24,500 11,500 3,265,000 68,979,000,000
01/02/2010 21,474 0.00 0.00 21,473 24,500 11,500 3,305,000 69,834,000,000
31/01/2010 21,473 0.02 0.11 21,449 24,500 11,500 3,295,000 69,729,000,000
30/01/2010 21,449 0.04 0.20 21,407 24,500 11,500 3,305,000 69,714,000,000
29/01/2010 21,407 0.01 0.02 21,402 24,500 11,500 3,265,000 68,754,000,000
28/01/2010 21,402 0.03 0.12 21,376 24,500 11,500 3,245,000 68,314,000,000
27/01/2010 21,376 0.03 0.12 21,350 24,500 11,500 3,125,000 65,634,000,000
26/01/2010 21,350 0.06 0.30 21,286 24,500 11,500 3,015,000 63,169,000,000
25/01/2010 21,286 0.02 0.11 21,262 24,500 11,500 2,925,000 61,109,000,000
24/01/2010 21,262 0.04 0.18 21,224 24,500 11,500 2,905,000 60,629,000,000
23/01/2010 21,224 0.03 0.16 21,191 24,500 11,500 2,775,000 57,684,000,000
22/01/2010 21,191 -0.03 -0.13 21,218 24,500 11,500 2,615,000 54,399,000,000
21/01/2010 21,218 0.06 0.28 21,159 24,500 11,500 2,625,000 54,639,000,000
20/01/2010 21,159 0.06 0.30 21,096 24,500 11,500 2,555,000 53,039,000,000
19/01/2010 21,096 0.06 0.30 21,033 24,500 11,500 2,475,000 51,229,000,000
18/01/2010 21,033 0.07 0.34 20,962 24,500 11,500 2,445,000 50,509,000,000
17/01/2010 20,962 0.03 0.16 20,928 24,500 11,500 2,405,000 49,574,000,000
16/01/2010 20,928 0.07 0.31 20,863 24,500 11,500 2,375,000 48,854,000,000
15/01/2010 20,863 0.04 0.17 20,827 24,500 11,500 2,355,000 48,384,000,000
14/01/2010 20,827 0.03 0.12 20,801 24,500 11,500 2,335,000 47,904,000,000
13/01/2010 20,801 0.10 0.49 20,700 24,500 11,500 2,235,000 45,609,000,000
12/01/2010 20,700 0.12 0.60 20,576 24,000 11,500 2,205,000 44,849,000,000
11/01/2010 20,576 0.03 0.15 20,546 24,000 11,500 2,255,000 45,959,000,000
10/01/2010 20,546 0.08 0.38 20,469 24,000 11,500 2,245,000 45,729,000,000
09/01/2010 20,469 0.03 0.16 20,436 24,000 11,500 2,125,000 42,949,000,000
08/01/2010 20,436 0.19 0.91 20,251 24,000 11,500 2,075,000 41,799,000,000
07/01/2010 20,251 0.02 0.12 20,227 24,000 11,500 1,965,000 39,209,000,000
06/01/2010 20,227 0.26 1.28 19,971 25,000 11,500 1,985,000 39,749,000,000
05/01/2010 19,971 0.11 0.55 19,861 25,000 11,500 1,865,000 36,929,000,000
04/01/2010 19,861 0.12 0.59 19,744 25,000 11,500 1,825,000 35,989,000,000
03/01/2010 19,744 0.13 0.64 19,618 25,000 11,500 1,705,000 33,209,000,000
02/01/2010 19,618 0.13 0.69 19,484 25,000 11,500 1,595,000 30,669,000,000
01/01/2010 19,484 0.08 0.41 19,405 25,000 11,500 1,565,000 29,959,000,000
31/12/2009 19,405 0.17 0.89 19,233 25,000 11,500 1,555,000 29,719,000,000
30/12/2009 19,233 0.47 2.48 18,767 25,000 11,500 1,475,000 27,884,000,000
29/12/2009 18,767 -0.13 -0.67 18,894 24,000 11,500 1,375,000 25,454,000,000
27/12/2009 18,894 -0.07 -0.36 18,963 24,000 11,500 1,400,000 25,994,000,000
26/12/2009 18,963 0.08 0.42 18,884 24,000 11,500 1,500,000 28,244,000,000
25/12/2009 18,884 0.02 0.12 18,862 24,000 11,500 1,490,000 28,014,000,000
24/12/2009 18,862 -0.08 -0.43 18,943 24,000 11,500 1,475,000 27,714,000,000
23/12/2009 18,943 0.37 1.97 18,577 24,000 11,500 1,485,000 27,944,000,000
22/12/2009 18,577 0.10 0.52 18,480 24,000 11,500 1,355,000 24,944,000,000
21/12/2009 18,480 0.09 0.48 18,391 24,000 11,500 1,345,000 24,714,000,000
18/12/2009 18,391 0.17 0.92 18,223 24,000 11,500 1,155,000 20,394,000,000
17/12/2009 18,223 0.02 0.13 18,200 25,000 11,500 955,000 15,814,000,000
15/12/2009 18,200 0.16 0.90 18,038 25,000 11,500 985,000 16,484,000,000
13/12/2009 18,038 -0.07 -0.38 18,107 23,000 11,500 975,000 16,234,000,000
11/12/2009 18,107 0.05 0.26 18,060 23,000 11,500 1,075,000 18,334,000,000
10/12/2009 18,060 -0.09 -0.48 18,147 22,000 11,500 1,035,000 17,394,000,000
08/12/2009 18,147 -0.14 -0.78 18,289 22,000 11,500 1,065,000 17,984,000,000
07/12/2009 18,289 0.14 0.78 18,147 22,000 11,500 1,105,000 18,844,000,000
04/12/2009 18,147 0.02 0.11 18,127 22,000 11,500 995,000 16,524,000,000
03/12/2009 18,127 -0.02 -0.13 18,151 22,000 11,500 975,000 16,144,000,000
02/12/2009 18,151 0.08 0.41 18,076 22,000 11,500 1,095,000 18,439,000,000
29/11/2009 18,076 0.07 0.36 18,011 22,000 11,500 1,005,000 16,489,000,000
27/11/2009 18,011 0.07 0.40 17,940 22,000 11,500 995,000 16,279,000,000
26/11/2009 17,940 0.07 0.41 17,866 22,000 11,500 905,000 14,569,000,000
25/11/2009 17,866 0.16 0.91 17,705 22,000 11,500 895,000 14,359,000,000
24/11/2009 17,705 0.09 0.49 17,618 22,000 11,500 865,000 13,729,000,000
22/11/2009 17,579 -0.05 -0.28 17,628 22,000 11,500 855,000 13,489,000,000
19/11/2009 17,628 0.09 0.51 17,539 22,000 11,500 865,000 13,684,000,000
18/11/2009 17,539 -0.10 -0.58 17,641 22,000 11,500 855,000 13,474,000,000
17/11/2009 17,641 0.08 0.43 17,566 22,000 11,500 865,000 13,709,000,000
16/11/2009 17,566 -0.01 -0.07 17,579 22,000 11,500 845,000 13,309,000,000
13/11/2009 17,579 0.09 0.53 17,486 22,000 11,500 860,000 13,614,000,000
12/11/2009 17,486 0.03 0.15 17,459 22,000 11,500 850,000 13,404,000,000
11/11/2009 17,459 0.08 0.48 17,375 22,000 11,500 830,000 12,954,000,000
10/11/2009 17,375 -0.03 -0.14 17,400 22,000 11,500 820,000 12,749,000,000
09/11/2009 17,400 0.21 1.23 17,188 22,000 11,500 805,000 12,458,000,000
06/11/2009 17,188 -0.03 -0.17 17,218 22,000 11,500 785,000 12,038,000,000
05/11/2009 17,218 0.11 0.65 17,106 22,000 11,500 805,000 12,488,000,000
03/11/2009 17,106 -0.14 -0.83 17,250 22,000 11,500 795,000 12,279,000,000
01/11/2009 17,250 0.11 0.67 17,136 22,000 11,500 845,000 13,379,000,000
30/10/2009 17,136 0.12 0.71 17,016 22,000 11,500 835,000 13,169,000,000
27/10/2009 17,016 -0.14 -0.79 17,152 22,000 11,500 825,000 12,959,000,000
25/10/2009 17,152 0.12 0.71 17,031 22,000 11,500 835,000 13,174,000,000
23/10/2009 17,031 0.16 0.95 16,871 22,000 11,500 825,000 12,964,000,000
22/10/2009 16,871 0.30 1.78 16,576 22,000 11,500 815,000 12,744,000,000
21/10/2009 16,576 0.18 1.07 16,400 22,000 11,500 755,000 11,481,000,000
20/10/2009 16,400 0.15 0.94 16,248 22,000 11,500 745,000 11,266,000,000
19/10/2009 16,248 0.22 1.38 16,027 22,000 11,500 735,000 11,061,000,000
16/10/2009 16,027 0.18 1.13 15,848 21,000 11,500 685,000 9,961,000,000
15/10/2009 15,848 -0.12 -0.76 15,969 21,000 11,500 675,000 9,756,000,000
14/10/2009 15,969 -0.15 -0.93 16,119 21,000 11,500 676,000 9,775,000,000
11/10/2009 16,119 -0.17 -1.07 16,293 21,000 11,500 686,000 9,975,000,000
10/10/2009 16,293 0.14 0.85 16,156 21,000 11,500 696,000 10,185,000,000
09/10/2009 16,156 0.31 1.94 15,848 21,000 11,500 686,000 9,985,000,000
08/10/2009 15,848 -0.35 -2.13 16,193 21,000 11,500 675,000 9,756,000,000
02/10/2009 16,270 0.53 3.35 15,742 21,000 11,500 785,000 12,032,000,000
30/09/2009 15,742 -0.17 -1.07 15,912 20,500 11,500 755,000 11,417,000,000
23/09/2009 15,912 0.40 2.57 15,513 20,500 11,500 855,000 13,417,000,000
16/09/2009 15,513 0.21 1.39 15,300 20,200 11,500 745,000 11,162,000,000
15/09/2009 15,300 0.22 1.49 15,076 20,000 11,500 740,000 11,061,000,000
09/09/2009 15,076 -0.07 -0.43 15,141 19,000 11,500 640,000 9,061,000,000
08/09/2009 15,141 0.40 2.71 14,742 19,000 11,500 690,000 9,886,000,000
07/09/2009 14,742 0.27 1.84 14,476 17,500 11,500 620,000 8,676,000,000
03/09/2009 14,476 0.28 1.94 14,200 17,500 11,500 520,000 6,976,000,000
30/08/2009 14,200 0.20 1.43 14,000 17,500 11,500 460,000 5,985,000,000
26/08/2009 14,000 0.19 1.39 13,808 17,500 11,500 450,000 5,815,000,000
24/08/2009 13,808 -0.19 -1.32 13,993 17,500 11,500 400,000 4,990,000,000
21/08/2009 13,993 0.27 1.97 13,723 17,500 11,500 410,000 5,154,000,000
18/08/2009 13,723 0.22 1.65 13,500 17,000 11,500 400,000 4,979,000,000
14/08/2009 13,500 0.18 1.37 13,318 17,000 11,500 390,000 4,815,000,000
10/08/2009 13,318 -0.29 -2.13 13,608 17,000 11,500 380,000 4,660,000,000
09/08/2009 13,608 -0.26 -1.88 13,869 17,000 11,500 400,000 4,996,000,000
08/08/2009 13,869 -0.20 -1.39 14,064 17,000 11,500 410,000 5,166,000,000
05/08/2009 14,064 0.20 1.41 13,869 17,000 11,500 420,000 5,332,000,000
04/08/2009 13,869 0.24 1.79 13,625 17,000 11,500 410,000 5,166,000,000
03/08/2009 13,625 0.31 2.31 13,318 17,000 11,500 390,000 4,830,000,000
02/08/2009 13,318 -0.21 -1.53 13,525 17,000 11,500 380,000 4,660,000,000
30/07/2009 13,525 0.60 4.60 12,930 17,000 11,500 400,000 4,976,000,000
27/07/2009 12,930 0.32 2.53 12,611 15,800 11,500 380,000 4,646,000,000
26/07/2009 12,611 -0.23 -1.82 12,845 15,500 11,500 360,000 4,330,000,000
24/07/2009 12,845 0.27 2.11 12,580 16,000 11,500 400,000 4,886,000,000
23/07/2009 12,580 0.10 0.79 12,482 16,000 11,500 390,000 4,731,000,000
20/07/2009 12,482 0.32 2.59 12,167 16,000 11,500 400,000 4,846,000,000
16/07/2009 12,167 -0.02 -0.17 12,188 13,000 11,500 360,000 4,290,000,000
15/07/2009 12,188 0.12 0.97 12,071 13,000 11,500 260,000 3,090,000,000
14/07/2009 12,071 0.07 0.59 12,000 13,000 11,500 250,000 2,960,000,000
12/07/2009 12,000 -0.13 -1.03 12,125 12,500 11,500 60,000 720,000,000
10/07/2009 12,125 -0.04 -0.35 12,167 12,500 12,000 50,000 605,000,000
07/07/2009 12,167 -0.08 -0.68 12,250 12,500 12,000 40,000 485,000,000
03/07/2009 12,250 0.25 2.08 12,000 12,500 12,000 20,000 245,000,000
02/07/2009 12,000 0.00 ■■ 0.00 0 12,000 12,000 10,000 120,000,000
(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