Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Quỹ Đầu Tư Năng Động Việt Nam
Vietnam Active Fund
Mã CK:      VFMVFA      7      ■■ 0 (0%)      (cập nhật 19:16 30/11/1999)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.vinafund.com
VFMVFA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/03/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,000 70,000,000
07/03/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,430 17,010,000
06/03/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/03/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,300 37,100,000
04/03/2013 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 34,380 240,660,000
01/03/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 20 134,000
28/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
27/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 200 1,340,000
25/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10,000 67,000,000
21/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
20/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10,000 67,000,000
19/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 63,600 426,120,000
18/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,400 36,180,000
08/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
07/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
06/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,500 36,850,000
05/02/2013 6,700 -0.20 ▼ -2.90 6,600 6,700 6,600 8,000 53,600,000
04/02/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
01/02/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
31/01/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/01/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
29/01/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 2,000 13,800,000
28/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/01/2013 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 71,000 497,000,000
24/01/2013 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 3,980 26,666,000
23/01/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/01/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
21/01/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/01/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 990 6,435,000
17/01/2013 6,500 -0.20 ▼ -2.99 6,600 6,600 6,500 540 3,510,000
16/01/2013 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 2,010 13,467,000
15/01/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
14/01/2013 6,700 0.20 ▲ 3.08 6,600 6,700 6,600 200 1,340,000
11/01/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 36,190 235,235,000
10/01/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 59,850 389,025,000
09/01/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 206,840 1,344,460,000
08/01/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 497,900 3,236,350,000
07/01/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,400 648,810 4,217,265,000
04/01/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 53,450 342,080,000
03/01/2013 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 68,110 435,904,000
02/01/2013 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 50 305,000
28/12/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
27/12/2012 5,700 -0.20 ▼ -3.39 6,100 6,100 5,700 44,210 251,997,000
26/12/2012 5,900 -0.20 ▼ -3.28 6,400 6,400 5,900 9,500 56,050,000
25/12/2012 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 60,700 370,270,000
24/12/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 10,110 61,671,000
21/12/2012 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 63,000 384,300,000
20/12/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 10,500 64,050,000
19/12/2012 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 30,100 177,590,000
18/12/2012 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 24,920 149,520,000
17/12/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 120,310 721,860,000
14/12/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 74,600 447,600,000
13/12/2012 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 17,030 102,180,000
12/12/2012 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 50,700 304,200,000
11/12/2012 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 81,010 486,060,000
10/12/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 8,550 51,300,000
07/12/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 6,000 36,000,000
06/12/2012 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 1,590 9,222,000
05/12/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 37,600 218,080,000
04/12/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 20,000 116,000,000
03/12/2012 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 76,000 440,800,000
30/11/2012 5,900 0.10 ▲ 1.72 6,000 6,000 5,900 8,510 50,209,000
29/11/2012 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 21,100 122,380,000
28/11/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 23,000 135,700,000
27/11/2012 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 5,000 29,500,000
26/11/2012 6,000 -0.10 ▼ -1.64 6,000 6,000 5,900 89,500 537,000,000
23/11/2012 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 191,900 1,170,590,000
22/11/2012 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 216,800 1,300,800,000
21/11/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 66,000 382,800,000
20/11/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 45,630 255,528,000
19/11/2012 5,400 0.10 ▲ 1.89 5,400 5,500 5,400 114,510 618,354,000
16/11/2012 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 94,480 500,744,000
15/11/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 264,550 1,455,025,000
14/11/2012 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 245,250 1,348,875,000
13/11/2012 5,700 0.00 ■■ 0.00 5,800 5,900 5,700 77,930 444,201,000
12/11/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 50,950 290,415,000
09/11/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 51,520 283,360,000
08/11/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 101,400 537,420,000
07/11/2012 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 54,090 275,859,000
06/11/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 10,020 49,098,000
05/11/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
02/11/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 27,370 128,639,000
01/11/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 2,800 13,160,000
31/10/2012 4,500 0.10 ▲ 2.27 4,600 4,600 4,200 230 1,035,000
30/10/2012 4,400 0.10 ▲ 2.33 4,500 4,500 4,400 1,340 5,896,000
29/10/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 30 129,000
26/10/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 10,010 44,044,000
25/10/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 2,000 8,400,000
24/10/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,000 8,200,000
23/10/2012 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 4,100 16,810,000
22/10/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 20 86,000
19/10/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 10 45,000
18/10/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 10 47,000
17/10/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 10 49,000
16/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
15/10/2012 5,100 0.20 ▲ 4.08 4,700 5,100 4,700 30 153,000
12/10/2012 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 30 147,000
11/10/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 30 150,000
10/10/2012 5,200 0.20 ▲ 4.00 4,800 5,200 4,800 20 104,000
09/10/2012 5,000 0.20 ▲ 4.17 4,600 5,000 4,600 2,110 10,550,000
08/10/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 10 48,000
05/10/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 10 46,000
04/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 10,010 45,045,000
03/10/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 10,000 45,000,000
02/10/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
01/10/2012 4,700 0.10 ▲ 2.17 4,400 4,700 4,400 1,010 4,747,000
28/09/2012 4,600 0.10 ▲ 2.22 4,400 4,600 4,300 1,310 6,026,000
27/09/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 980 4,410,000
26/09/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 1,000 4,300,000
25/09/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
24/09/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 15,210 66,924,000
21/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
20/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
19/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
18/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/09/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 20 84,000
14/09/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/09/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 10 41,000
12/09/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 8,500 34,000,000
11/09/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 19,830 83,286,000
10/09/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 30 132,000
07/09/2012 4,300 0.10 ▲ 2.38 4,300 4,300 4,000 4,130 17,759,000
06/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
05/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 180 756,000
04/09/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 100 420,000
31/08/2012 4,400 -0.20 ▼ -4.35 4,400 4,600 4,400 12,300 54,120,000
30/08/2012 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 800 3,680,000
29/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 20 96,000
28/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
23/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
21/08/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 40 200,000
20/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/08/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 10 52,000
13/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 11,540 57,700,000
10/08/2012 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 2,010 10,050,000
09/08/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 60 300,000
08/08/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 3,200 16,640,000
07/08/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 1,000 5,400,000
06/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
03/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
02/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
01/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
31/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
26/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
23/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/07/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 520 2,912,000
19/07/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/07/2012 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 10 58,000
17/07/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 4,000 24,400,000
16/07/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
13/07/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 10 57,000
12/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
04/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
03/07/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/07/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 10 55,000
29/06/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
28/06/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
27/06/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 2,260 11,978,000
26/06/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 2,000 11,000,000
25/06/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 10,270 54,431,000
22/06/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 1,740 9,570,000
21/06/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
20/06/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
19/06/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
18/06/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 290 1,537,000
15/06/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
14/06/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/06/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 10 51,000
12/06/2012 5,200 -0.20 ▼ -3.70 5,200 5,600 5,200 190 988,000
11/06/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
08/06/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
07/06/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 20 108,000
06/06/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 20 112,000
05/06/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/06/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 10 58,000
01/06/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 10 56,000
31/05/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 10 54,000
30/05/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
29/05/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/05/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/05/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 10 52,000
24/05/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
23/05/2012 5,000 -0.20 ▼ -3.85 5,400 5,400 5,000 2,520 12,600,000
22/05/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 10 52,000
21/05/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/05/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 1,030 5,562,000
17/05/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/05/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/05/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 220 1,232,000
14/05/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 320 1,856,000
11/05/2012 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 17,020 95,312,000
10/05/2012 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 10,010 56,056,000
09/05/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 700 3,920,000
08/05/2012 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 4,160 23,712,000
07/05/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 1,660 9,462,000
04/05/2012 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 10 55,000
03/05/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
02/05/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/04/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,400 30,240,000
26/04/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10,120 56,672,000
25/04/2012 5,600 -0.20 ▼ -3.45 5,800 6,000 5,600 6,230 34,888,000
24/04/2012 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100 580,000
23/04/2012 5,700 0.20 ▲ 3.64 5,300 5,700 5,300 10,020 57,114,000
20/04/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 150 825,000
19/04/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/04/2012 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 3,200 17,280,000
17/04/2012 5,500 -0.20 ▼ -3.51 5,900 5,900 5,500 54,720 300,960,000
16/04/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/04/2012 5,700 -0.30 ▼ -5.00 5,700 5,800 5,700 24,360 138,852,000
12/04/2012 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 510 3,060,000
11/04/2012 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 10 63,000
10/04/2012 6,600 0.10 ▲ 1.54 6,200 6,600 6,200 560 3,696,000
09/04/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
06/04/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/04/2012 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 10 65,000
04/04/2012 6,300 0.30 ▲ 5.00 5,700 6,300 5,700 60 378,000
03/04/2012 6,000 -0.30 ▼ -4.76 6,400 6,600 6,000 80,010 480,060,000
30/03/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/03/2012 6,300 0.30 ▲ 5.00 5,700 6,300 5,700 1,040 6,552,000
28/03/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 30 180,000
27/03/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 5,020 30,120,000
26/03/2012 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 100 580,000
23/03/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 3,110 18,971,000
22/03/2012 5,900 0.10 ▲ 1.72 5,600 5,900 5,600 1,920 11,328,000
21/03/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 2,500 14,500,000
20/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 30 168,000
19/03/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/03/2012 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 5,190 28,026,000
15/03/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 20 108,000
14/03/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 10 52,000
13/03/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 20 100,000
12/03/2012 4,800 -0.20 ▼ -4.00 5,200 5,200 4,800 260 1,248,000
09/03/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 1,010 5,050,000
08/03/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 10 52,000
07/03/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 1,020 5,508,000
06/03/2012 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 1,040 5,824,000
05/03/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 98,110 569,038,000
02/03/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 10 56,000
01/03/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/02/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,800 10,440,000
28/02/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 30 174,000
27/02/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
24/02/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 760 4,256,000
23/02/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 230 1,242,000
22/02/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 500 2,600,000
21/02/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 1,010 5,050,000
20/02/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 1,710 8,892,000
17/02/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 1,010 5,050,000
16/02/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 1,000 4,800,000
15/02/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
14/02/2012 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 10 46,000
13/02/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 10 47,000
10/02/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 10 49,000
09/02/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 10 47,000
08/02/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 10 49,000
07/02/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 1,010 4,747,000
06/02/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 20 96,000
03/02/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 10 50,000
02/02/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,950 10,140,000
01/02/2012 5,200 0.10 ▲ 1.96 5,100 5,200 4,900 4,960 25,792,000
31/01/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 2,010 10,251,000
30/01/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 290 1,508,000
20/01/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,100 50,500,000
19/01/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 40 200,000
18/01/2012 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 15,270 76,350,000
17/01/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 1,000 4,900,000
16/01/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 10 51,000
13/01/2012 4,900 0.20 ▲ 4.26 4,500 4,900 4,500 10,130 49,637,000
12/01/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 110 517,000
11/01/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 20 98,000
10/01/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/01/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
06/01/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 50 235,000
05/01/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
04/01/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
03/01/2012 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 30 147,000
30/12/2011 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 1,160 5,916,000
29/12/2011 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 6,500 31,850,000
28/12/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 700 3,360,000
27/12/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 4,750 21,850,000
26/12/2011 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 4,260 18,744,000
23/12/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 1,540 6,468,000
22/12/2011 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 10,980 43,920,000
21/12/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 940 3,760,000
20/12/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 20 84,000
19/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 110 440,000
16/12/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 90 360,000
15/12/2011 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 5,500 23,100,000
14/12/2011 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 10 41,000
13/12/2011 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 10 43,000
12/12/2011 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 630 2,835,000
09/12/2011 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 250 1,100,000
08/12/2011 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 1,000 4,200,000
07/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 1,120 4,480,000
06/12/2011 4,000 -0.20 ▼ -4.76 4,400 4,400 4,000 1,890 7,560,000
05/12/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 10 42,000
02/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
01/12/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 10 40,000
30/11/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
29/11/2011 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 50 210,000
28/11/2011 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 20 82,000
25/11/2011 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 370 1,591,000
24/11/2011 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 2,000 8,200,000
23/11/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 10 43,000
22/11/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 2,220 9,324,000
21/11/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 40 168,000
18/11/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 1,320 5,280,000
17/11/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 100 390,000
16/11/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 10 38,000
15/11/2011 3,900 -0.20 ▼ -4.88 4,300 4,300 3,900 210 819,000
14/11/2011 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 10 41,000
11/11/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
10/11/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/11/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 110 473,000
08/11/2011 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 170 714,000
07/11/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 850 3,400,000
04/11/2011 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 4,080 17,136,000
03/11/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
02/11/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 110 484,000
01/11/2011 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 410 1,886,000
31/10/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
28/10/2011 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 2,120 9,752,000
27/10/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 100 460,000
26/10/2011 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 5,810 25,564,000
25/10/2011 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10 44,000
24/10/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 170 714,000
21/10/2011 4,200 -0.20 ▼ -4.55 4,200 4,600 4,200 2,240 9,408,000
20/10/2011 4,400 -0.20 ▼ -4.35 4,400 4,600 4,400 160 704,000
19/10/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/10/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 140 644,000
17/10/2011 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 30 144,000
14/10/2011 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 200 940,000
13/10/2011 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 80 368,000
12/10/2011 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 150 660,000
11/10/2011 4,200 -0.10 ▼ -2.33 4,500 4,500 4,100 12,180 51,156,000
10/10/2011 4,300 -0.20 ▼ -4.44 4,400 4,600 4,300 1,060 4,558,000
07/10/2011 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 30 135,000
06/10/2011 4,700 -0.10 ▼ -2.08 5,000 5,000 4,700 310 1,457,000
05/10/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,400 50 240,000
04/10/2011 4,600 -0.20 ▼ -4.17 5,000 5,000 4,600 160 736,000
03/10/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 10 48,000
30/09/2011 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 110 506,000
29/09/2011 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 100 480,000
28/09/2011 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 10 47,000
27/09/2011 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 160 720,000
26/09/2011 4,300 -0.20 ▼ -4.44 4,700 4,700 4,300 20 86,000
23/09/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
22/09/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
21/09/2011 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 2,670 12,015,000
20/09/2011 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 2,490 10,956,000
19/09/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 10 46,000
16/09/2011 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 2,710 12,195,000
15/09/2011 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 3,000 14,100,000
14/09/2011 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 3,400 16,660,000
13/09/2011 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 430 2,021,000
12/09/2011 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 2,110 9,495,000
09/09/2011 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 100 460,000
08/09/2011 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 20 96,000
07/09/2011 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 1,180 5,546,000
06/09/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/09/2011 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 290 1,334,000
01/09/2011 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 2,120 9,964,000
31/08/2011 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 10 45,000
30/08/2011 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 40 188,000
29/08/2011 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 210 1,029,000
26/08/2011 4,700 0.10 ▲ 2.17 4,400 4,800 4,400 4,000 18,800,000
25/08/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 20 92,000
24/08/2011 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 240 1,056,000
23/08/2011 4,400 -0.10 ▼ -2.22 4,700 4,700 4,400 15,030 66,132,000
22/08/2011 4,500 0.20 ▲ 4.65 4,500 4,500 4,400 250 1,125,000
19/08/2011 4,300 0.10 ▲ 2.38 4,400 4,400 4,300 60 258,000
18/08/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 10 42,000
17/08/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 20 80,000
16/08/2011 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 10 39,000
15/08/2011 4,100 -0.20 ▼ -4.65 4,400 4,400 4,100 30 123,000
12/08/2011 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 110 473,000
11/08/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 300 1,290,000
10/08/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 4 17,200
09/08/2011 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 200 860,000
08/08/2011 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 30 135,000
05/08/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
04/08/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 40 184,000
03/08/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 20 88,000
02/08/2011 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 330 1,518,000
01/08/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/07/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
28/07/2011 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 70 336,000
27/07/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/07/2011 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
25/07/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
22/07/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
21/07/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
20/07/2011 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 610 2,989,000
19/07/2011 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 410 1,927,000
18/07/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
15/07/2011 4,500 -0.10 ▼ -2.17 4,800 4,800 4,500 110 495,000
14/07/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 10 46,000
13/07/2011 4,400 -0.20 ▼ -4.35 4,800 4,800 4,400 20 88,000
12/07/2011 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 10 46,000
11/07/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
08/07/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
07/07/2011 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 1,410 6,768,000
06/07/2011 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 1,050 5,250,000
05/07/2011 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 20 104,000
04/07/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
01/07/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 100 540,000
30/06/2011 5,600 0.20 ▲ 3.70 5,200 5,600 5,200 2,870 16,072,000
29/06/2011 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 2,110 11,394,000
28/06/2011 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 790 4,108,000
27/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 350 1,750,000
24/06/2011 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 140 700,000
23/06/2011 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 1,000 5,000,000
22/06/2011 5,100 -0.10 ▼ -1.92 5,000 5,100 5,000 210 1,071,000
21/06/2011 5,200 0.20 ▲ 4.00 4,800 5,200 4,800 10,010 52,052,000
20/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
17/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 560 2,800,000
16/06/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 870 4,350,000
15/06/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 330 1,683,000
14/06/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 450 2,385,000
13/06/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20 110,000
10/06/2011 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 680 3,740,000
09/06/2011 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 50 270,000
08/06/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
07/06/2011 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 10 55,000
06/06/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
03/06/2011 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 180 972,000
02/06/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 330 1,815,000
01/06/2011 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 60 318,000
31/05/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 40 204,000
30/05/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
27/05/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
26/05/2011 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 1,000 5,100,000
25/05/2011 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 1,560 7,956,000
24/05/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 5,340 28,302,000
23/05/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 1,010 5,555,000
20/05/2011 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 260 1,482,000
19/05/2011 5,700 -0.20 ▼ -3.39 5,700 5,900 5,700 540 3,078,000
18/05/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 390 2,301,000
17/05/2011 5,900 -0.10 ▼ -1.67 5,700 5,900 5,700 680 4,012,000
16/05/2011 6,000 0.20 ▲ 3.45 5,600 6,000 5,600 30 180,000
13/05/2011 5,800 0.20 ▲ 3.57 5,400 5,800 5,400 1,040 6,032,000
12/05/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 220 1,232,000
11/05/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 1,250 6,750,000
10/05/2011 5,600 -0.20 ▼ -3.45 6,000 6,000 5,600 40 224,000
09/05/2011 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 180 1,044,000
06/05/2011 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 310 1,736,000
05/05/2011 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 10 57,000
04/05/2011 5,800 -0.30 ▼ -4.92 5,800 6,000 5,800 70 406,000
29/04/2011 6,100 -0.10 ▼ -1.61 6,000 6,100 5,900 180 1,098,000
28/04/2011 6,200 0.10 ▲ 1.64 5,900 6,200 5,800 180 1,116,000
27/04/2011 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 160 976,000
26/04/2011 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 30 177,000
25/04/2011 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 200 1,140,000
22/04/2011 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 420 2,352,000
21/04/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 10 54,000
20/04/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
19/04/2011 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 340 1,904,000
18/04/2011 5,800 -0.30 ▼ -4.92 6,400 6,400 5,800 520 3,016,000
15/04/2011 6,100 -0.30 ▼ -4.69 6,700 6,700 6,100 110 671,000
14/04/2011 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 50 320,000
13/04/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
08/04/2011 6,700 -0.20 ▼ -2.90 6,700 6,700 6,600 410 2,747,000
07/04/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 210 1,449,000
06/04/2011 7,000 -0.10 ▼ -1.41 6,800 7,000 6,800 270 1,890,000
05/04/2011 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 170 1,207,000
04/04/2011 7,200 -0.10 ▼ -1.37 7,000 7,200 7,000 230 1,656,000
01/04/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 10 73,000
31/03/2011 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 80 576,000
30/03/2011 6,900 0.30 ▲ 4.55 6,400 6,900 6,300 2,510 17,319,000
29/03/2011 6,600 -0.30 ▼ -4.35 6,600 6,800 6,600 1,860 12,276,000
28/03/2011 6,900 0.30 ▲ 4.55 6,500 6,900 6,500 340 2,346,000
25/03/2011 6,600 -0.10 ▼ -1.49 6,600 6,600 6,500 950 6,270,000
24/03/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
23/03/2011 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 470 3,149,000
22/03/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 1,880 13,160,000
21/03/2011 7,300 0.10 ▲ 1.39 6,900 7,300 6,900 120 876,000
18/03/2011 7,200 0.10 ▲ 1.41 6,800 7,200 6,800 550 3,960,000
17/03/2011 7,100 0.10 ▲ 1.43 6,800 7,100 6,800 160 1,136,000
16/03/2011 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 900 6,300,000
15/03/2011 7,000 -0.30 ▼ -4.11 7,100 7,300 7,000 230 1,610,000
14/03/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 10 73,000
11/03/2011 7,200 -0.20 ▼ -2.70 7,200 7,700 7,200 280 2,016,000
10/03/2011 7,400 -0.20 ▼ -2.63 7,400 7,400 7,400 30 222,000
09/03/2011 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 320 2,432,000
08/03/2011 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 540 3,996,000
07/03/2011 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 40 288,000
04/03/2011 7,000 0.10 ▲ 1.45 6,700 7,000 6,700 520 3,640,000
03/03/2011 6,900 -0.30 ▼ -4.17 7,400 7,400 6,900 70 483,000
02/03/2011 7,200 -0.10 ▼ -1.37 7,600 7,600 7,200 60 432,000
01/03/2011 7,300 -0.20 ▼ -2.67 7,700 7,700 7,300 50 365,000
28/02/2011 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 10 75,000
25/02/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/02/2011 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 10 77,000
23/02/2011 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 10 74,000
22/02/2011 7,200 -0.30 ▼ -4.00 7,600 7,600 7,200 30 216,000
21/02/2011 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 50 375,000
18/02/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 40 312,000
17/02/2011 7,800 0.20 ▲ 2.63 7,700 7,800 7,700 160 1,248,000
16/02/2011 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 10 76,000
15/02/2011 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 2,660 19,418,000
14/02/2011 7,600 -0.30 ▼ -3.80 8,200 8,200 7,600 20 152,000
11/02/2011 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 10 79,000
10/02/2011 7,600 -0.40 ▼ -5.00 7,600 8,000 7,600 2,500 19,000,000
09/02/2011 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 130 1,040,000
08/02/2011 8,100 0.20 ▲ 2.53 8,200 8,200 8,100 800 6,480,000
28/01/2011 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 30 237,000
27/01/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20 152,000
26/01/2011 7,600 0.30 ▲ 4.11 7,600 7,600 7,000 40 304,000
25/01/2011 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 20 146,000
24/01/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/01/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40 280,000
20/01/2011 7,000 -0.20 ▼ -2.78 7,500 7,500 7,000 30 210,000
19/01/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
18/01/2011 7,200 -0.20 ▼ -2.70 7,600 7,600 7,200 20 144,000
17/01/2011 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 40 296,000
14/01/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/01/2011 7,600 0.00 ■■ 0.00 7,900 7,900 7,600 20 152,000
12/01/2011 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 2,290 17,404,000
11/01/2011 8,000 -0.40 ▼ -4.76 8,700 8,700 8,000 150 1,200,000
10/01/2011 8,400 -0.40 ▼ -4.55 8,600 8,600 8,400 220 1,848,000
07/01/2011 8,800 -0.40 ▼ -4.35 8,800 9,300 8,800 560 4,928,000
06/01/2011 9,200 0.30 ▲ 3.37 9,200 9,200 9,200 10 92,000
05/01/2011 8,900 -0.40 ▼ -4.30 9,300 9,300 8,900 630 5,607,000
04/01/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/12/2010 9,300 -0.40 ▼ -4.12 9,500 9,700 9,300 4,180 38,874,000
30/12/2010 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 10 97,000
29/12/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
28/12/2010 9,500 0.20 ▲ 2.15 9,700 9,700 9,000 5,120 48,640,000
27/12/2010 9,300 0.40 ▲ 4.49 8,500 9,300 8,500 50 465,000
24/12/2010 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 9,000 80,100,000
23/12/2010 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
22/12/2010 8,600 0.10 ▲ 1.18 8,100 8,600 8,100 1,380 11,868,000
21/12/2010 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,000 17,000,000
20/12/2010 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/12/2010 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
16/12/2010 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20 170,000
15/12/2010 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,160 9,860,000
14/12/2010 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/12/2010 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 1,760 14,960,000
10/12/2010 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 610 5,063,000
09/12/2010 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 600 4,980,000
08/12/2010 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
07/12/2010 8,300 0.20 ▲ 2.47 8,300 8,300 8,300 1,020 8,466,000
06/12/2010 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 1,760 14,256,000
03/12/2010 7,800 -0.20 ▼ -2.50 7,700 8,300 7,700 1,460 11,388,000
02/12/2010 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 1,500 12,000,000
01/12/2010 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 520 4,316,000
30/11/2010 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 2,450 20,335,000
29/11/2010 8,300 -0.10 ▼ -1.19 8,200 8,300 8,200 30 249,000
26/11/2010 8,400 0.40 ▲ 5.00 8,400 8,400 8,000 2,040 17,136,000
25/11/2010 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,260 18,080,000
24/11/2010 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 50 400,000
23/11/2010 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 1,020 8,160,000
22/11/2010 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 560 4,480,000
19/11/2010 8,000 0.00 ■■ 0.00 7,900 8,000 7,600 2,910 23,280,000
18/11/2010 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 70 560,000
17/11/2010 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,020 16,160,000
16/11/2010 8,000 0.00 ■■ 0.00 8,200 8,200 7,600 40 320,000
15/11/2010 8,000 -0.40 ▼ -4.76 8,000 8,400 8,000 1,380 11,040,000
12/11/2010 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 50 420,000
11/11/2010 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 190 1,596,000
10/11/2010 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 20 168,000
09/11/2010 8,800 0.30 ▲ 3.53 8,100 8,800 8,100 5,130 45,144,000
08/11/2010 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 2,120 18,020,000
05/11/2010 8,900 -0.10 ▼ -1.11 8,600 8,900 8,600 8,560 76,184,000
04/11/2010 9,000 0.30 ▲ 3.45 8,600 9,000 8,600 14,410 129,690,000
03/11/2010 8,700 0.00 ■■ 0.00 8,400 8,700 8,400 6,210 54,027,000
02/11/2010 8,700 0.40 ▲ 4.82 8,000 8,700 8,000 7,430 64,641,000
01/11/2010 8,300 0.20 ▲ 2.47 8,000 8,300 8,000 2,920 24,236,000
29/10/2010 8,100 0.20 ▲ 2.53 7,600 8,100 7,600 5,110 41,391,000
28/10/2010 7,900 0.30 ▲ 3.95 7,900 7,900 7,500 1,380 10,902,000
27/10/2010 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 260 1,976,000
26/10/2010 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 20 160,000
25/10/2010 8,000 0.10 ▲ 1.27 7,600 8,000 7,600 4,100 32,800,000
22/10/2010 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
21/10/2010 7,900 0.10 ▲ 1.28 7,800 7,900 7,500 5,140 40,606,000
20/10/2010 7,800 0.30 ▲ 4.00 7,400 7,800 7,400 160 1,248,000
19/10/2010 7,500 -0.30 ▼ -3.85 7,900 7,900 7,500 160 1,200,000
18/10/2010 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 100 780,000
15/10/2010 7,700 0.20 ▲ 2.67 7,200 7,800 7,200 9,110 70,147,000
14/10/2010 7,500 -0.30 ▼ -3.85 8,000 8,000 7,500 280 2,100,000
13/10/2010 7,800 0.30 ▲ 4.00 7,200 7,800 7,200 650 5,070,000
12/10/2010 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 100 750,000
11/10/2010 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 60 468,000
08/10/2010 7,600 -0.30 ▼ -3.80 8,000 8,000 7,600 230 1,748,000
07/10/2010 7,900 0.30 ▲ 3.95 7,500 7,900 7,300 6,840 54,036,000
06/10/2010 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 4,120 31,312,000
05/10/2010 7,500 -0.20 ▼ -2.60 7,400 7,500 7,400 860 6,450,000
04/10/2010 7,700 -0.10 ▼ -1.28 7,700 7,700 7,700 30 231,000
01/10/2010 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
30/09/2010 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 7,630 59,514,000
29/09/2010 7,500 0.00 ■■ 0.00 7,500 7,600 7,200 5,520 41,400,000
28/09/2010 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 50 375,000
27/09/2010 7,800 0.20 ▲ 2.63 7,900 7,900 7,600 640 4,992,000
24/09/2010 7,600 -0.30 ▼ -3.80 7,700 7,700 7,600 4,760 36,176,000
23/09/2010 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 130 1,027,000
22/09/2010 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 310 2,573,000
21/09/2010 8,300 -0.20 ▼ -2.35 8,100 8,300 8,100 2,200 18,260,000
20/09/2010 8,500 0.40 ▲ 4.94 8,100 8,500 8,100 5,100 43,350,000
17/09/2010 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 430 3,483,000
16/09/2010 7,800 0.30 ▲ 4.00 7,200 7,800 7,200 1,020 7,956,000
15/09/2010 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 4,160 31,200,000
14/09/2010 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,100 8,250,000
13/09/2010 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
10/09/2010 7,500 -0.20 ▼ -2.60 7,400 7,700 7,400 6,050 45,375,000
09/09/2010 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,100 8,470,000
08/09/2010 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 320 2,464,000
07/09/2010 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
06/09/2010 7,700 0.30 ▲ 4.05 7,600 7,700 7,600 11,340 87,318,000
01/09/2010 7,400 -0.20 ▼ -2.63 7,300 7,600 7,300 17,960 132,904,000
31/08/2010 7,600 -0.30 ▼ -3.80 7,600 7,800 7,600 5,830 44,308,000
30/08/2010 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 2,020 15,958,000
27/08/2010 7,600 0.30 ▲ 4.11 7,600 7,600 7,000 60 456,000
26/08/2010 7,300 0.00 ■■ 0.00 7,500 7,500 7,000 2,180 15,914,000
25/08/2010 7,300 -0.30 ▼ -3.95 7,700 7,700 7,300 450 3,285,000
24/08/2010 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 6,530 49,628,000
23/08/2010 7,900 -0.10 ▼ -1.25 7,600 7,900 7,600 15,110 119,369,000
20/08/2010 8,000 0.10 ▲ 1.27 7,600 8,000 7,600 14,970 119,760,000
19/08/2010 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 120 948,000
18/08/2010 7,800 0.20 ▲ 2.63 7,400 7,800 7,400 9,500 74,100,000
17/08/2010 7,600 -0.30 ▼ -3.80 7,600 7,700 7,600 19,600 148,960,000
16/08/2010 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 7,400 58,460,000
13/08/2010 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 2,830 23,489,000
12/08/2010 8,700 -0.40 ▼ -4.40 8,700 8,700 8,700 1,140 9,918,000
11/08/2010 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 17,140 155,974,000
10/08/2010 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 10 95,000
09/08/2010 10,000 0.00 ■■ 0.00 10,300 10,300 8,500 20,530 205,300,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp