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%)
Ngân hàng TMCP Phương Tây
Mã CK:      WB      5      +0.50 (+11.11%)      (cập nhật 22:19 05/10/2013)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: Đang cập nhật
WB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/10/2013 5,000 0.50 11.11 4,500 5,000 5,000 500,000 2,500,000,000
21/06/2013 4,500 -0.15 -3.23 4,650 4,500 4,500 50,000 225,000,000
18/06/2013 4,650 -0.15 -3.13 4,800 4,800 4,500 150,000 705,000,000
13/06/2013 4,800 0.30 6.67 4,500 4,800 4,800 100,000 480,000,000
13/05/2013 4,500 -0.05 -1.10 4,550 4,500 4,500 500,000 2,250,000,000
10/04/2013 4,550 -0.36 -7.33 4,910 4,600 4,500 200,000 910,000,000
27/08/2012 4,910 0.20 4.18 4,713 5,800 3,500 2,000,000 9,820,000,000
25/08/2012 4,713 -0.40 -7.84 5,114 5,800 3,500 1,600,000 7,540,000,000
24/08/2012 5,114 -16.39 -76.22 21,505 6,500 3,500 2,670,000 13,841,000,000
23/08/2012 21,505 11.46 114.17 10,041 620,000 3,500 7,570,000 166,691,000,000
22/08/2012 10,041 -1.16 -10.38 11,204 620,000 3,500 12,620,000 195,477,000,000
21/08/2012 11,204 -0.16 -1.36 11,359 620,000 3,500 18,070,000 335,447,000,000
19/08/2012 11,359 0.53 4.88 10,830 620,000 3,500 17,150,000 330,021,000,000
18/08/2012 10,830 0.03 0.31 10,796 620,000 3,500 19,100,000 341,296,000,000
17/08/2012 10,796 0.04 0.39 10,754 620,000 3,500 23,660,000 384,846,000,000
16/08/2012 10,754 0.22 2.04 10,539 620,000 3,500 22,780,000 379,588,000,000
15/08/2012 10,539 -0.07 -0.61 10,604 620,000 3,500 23,180,000 383,023,000,000
14/08/2012 10,604 -0.09 -0.85 10,695 620,000 3,500 22,680,000 380,073,000,000
13/08/2012 10,695 0.00 0.03 10,692 620,000 3,500 22,210,000 377,357,000,000
12/08/2012 10,692 -0.02 -0.17 10,710 620,000 3,500 22,140,000 376,927,000,000
11/08/2012 10,710 -0.04 -0.34 10,747 620,000 3,500 22,040,000 376,347,000,000
10/08/2012 10,747 0.00 0.03 10,744 620,000 3,500 21,840,000 375,217,000,000
09/08/2012 10,744 -0.04 -0.37 10,784 620,000 3,500 21,910,000 375,542,000,000
08/08/2012 10,784 0.71 7.07 10,072 620,000 3,500 21,610,000 373,962,000,000
07/08/2012 10,072 -0.02 -0.19 10,091 620,000 3,500 40,340,000 479,860,000,000
06/08/2012 10,091 -0.02 -0.19 10,110 620,000 3,500 40,970,000 485,135,000,000
05/08/2012 10,110 -0.09 -0.90 10,202 620,000 3,500 41,010,000 485,633,000,000
04/08/2012 10,202 0.07 0.65 10,136 620,000 3,500 40,080,000 479,973,000,000
03/08/2012 10,136 -0.11 -1.11 10,250 620,000 3,500 42,779,000 494,627,500,000
02/08/2012 10,250 -0.04 -0.42 10,293 620,000 3,500 41,389,000 485,605,500,000
01/08/2012 10,293 -0.06 -0.60 10,355 620,000 3,500 41,459,000 485,987,500,000
31/07/2012 10,355 -0.10 -0.91 10,450 620,000 3,500 41,129,000 484,082,500,000
30/07/2012 10,450 -0.08 -0.78 10,532 620,000 3,500 40,329,000 479,311,500,000
29/07/2012 10,532 -0.02 -0.14 10,547 620,000 3,500 39,629,000 475,171,500,000
28/07/2012 10,547 -0.05 -0.50 10,600 620,000 3,500 39,429,000 473,931,500,000
27/07/2012 10,600 0.59 5.90 10,009 620,000 3,500 39,129,000 472,161,500,000
26/07/2012 10,009 -0.10 -0.94 10,104 620,000 3,500 48,920,000 533,218,000,000
25/07/2012 10,104 0.03 0.32 10,072 620,000 3,500 47,340,000 524,133,000,000
24/07/2012 10,072 -0.11 -1.11 10,185 620,000 3,500 48,220,000 528,731,000,000
23/07/2012 10,185 -0.10 -0.96 10,284 620,000 3,500 47,200,000 522,983,000,000
22/07/2012 10,284 -0.03 -0.30 10,315 620,000 3,500 45,910,000 515,553,000,000
21/07/2012 10,315 0.01 0.08 10,307 620,000 3,500 45,310,000 512,253,000,000
20/07/2012 10,307 -0.03 -0.27 10,335 620,000 3,500 46,111,000 518,040,000,000
19/07/2012 10,335 -0.12 -1.16 10,456 620,000 3,500 45,111,000 512,140,000,000
18/07/2012 10,456 -0.16 -1.46 10,611 620,000 3,500 43,631,000 503,245,000,000
17/07/2012 10,611 -0.12 -1.08 10,727 620,000 3,500 42,131,000 494,092,000,000
16/07/2012 10,727 -0.09 -0.80 10,813 620,000 3,500 41,491,000 490,122,000,000
14/07/2012 10,813 4.19 63.19 6,626 620,000 3,500 40,141,000 481,877,000,000
13/07/2012 6,626 0.04 0.58 6,588 14,500 3,500 38,741,000 239,937,000,000
12/07/2012 6,588 -0.01 -0.09 6,594 14,500 3,500 38,231,000 236,725,000,000
11/07/2012 6,594 -0.01 -0.08 6,599 14,500 3,500 37,491,000 232,290,000,000
10/07/2012 6,599 -0.01 -0.20 6,612 14,500 3,500 37,421,000 231,885,000,000
09/07/2012 6,612 0.01 0.15 6,602 14,500 3,500 36,461,000 226,032,000,000
08/07/2012 6,602 0.00 0.03 6,600 14,500 3,500 39,681,000 246,769,000,000
07/07/2012 6,600 -0.10 -1.52 6,702 14,500 3,500 38,681,000 239,769,000,000
06/07/2012 6,702 0.06 0.87 6,644 14,500 3,500 46,575,000 294,446,600,000
05/07/2012 6,644 -0.01 -0.18 6,656 14,500 3,500 48,355,000 303,446,600,000
04/07/2012 6,656 0.05 0.71 6,609 14,500 3,500 47,845,000 300,490,600,000
03/07/2012 6,609 0.00 -0.05 6,612 14,500 3,500 49,715,000 311,759,600,000
02/07/2012 6,612 0.01 0.21 6,598 14,500 3,500 48,315,000 302,374,600,000
01/07/2012 6,598 0.00 -0.06 6,602 14,500 3,500 48,905,000 305,672,600,000
30/06/2012 6,602 0.00 0.03 6,600 14,500 3,500 48,085,000 300,608,600,000
29/06/2012 6,600 0.03 0.38 6,575 14,500 3,500 48,385,000 302,418,600,000
28/06/2012 6,575 -0.01 -0.11 6,582 14,500 3,500 50,484,000 315,107,600,000
27/06/2012 6,582 -0.37 -5.29 6,950 14,500 3,500 49,974,000 311,987,600,000
26/06/2012 6,950 -0.01 -0.13 6,959 200,000 3,500 53,219,800 332,009,600,000
25/06/2012 6,959 0.00 -0.01 6,960 200,000 3,500 52,389,800 327,017,600,000
24/06/2012 6,960 0.00 -0.01 6,961 200,000 3,500 52,279,800 326,115,600,000
23/06/2012 6,961 -0.01 -0.07 6,966 200,000 3,500 52,229,800 325,805,600,000
22/06/2012 6,966 -0.01 -0.07 6,971 200,000 3,500 51,979,800 324,275,600,000
21/06/2012 6,971 -0.01 -0.09 6,977 200,000 3,500 51,329,800 320,095,600,000
20/06/2012 6,977 0.13 1.96 6,843 200,000 3,500 51,079,800 318,595,600,000
19/06/2012 6,843 0.00 -0.03 6,845 200,000 3,500 51,529,800 320,553,600,000
18/06/2012 6,845 0.04 0.51 6,810 200,000 3,500 51,479,800 320,243,600,000
17/06/2012 6,810 -0.01 -0.12 6,818 200,000 3,500 52,669,800 324,909,600,000
16/06/2012 6,818 -0.01 -0.13 6,827 200,000 3,500 51,869,800 320,229,600,000
15/06/2012 6,827 0.41 6.42 6,415 200,000 3,500 51,189,800 316,269,600,000
14/06/2012 6,415 0.00 -0.06 6,419 200,000 3,500 87,089,800 504,261,600,000
13/06/2012 6,419 0.01 0.20 6,406 200,000 3,500 86,299,800 499,743,600,000
12/06/2012 6,406 0.00 -0.05 6,409 200,000 3,500 86,799,800 500,820,600,000
10/06/2012 6,409 0.00 -0.03 6,411 200,000 3,500 84,959,800 489,495,600,000
09/06/2012 6,411 0.00 -0.02 6,412 200,000 3,500 84,819,800 488,653,600,000
08/06/2012 6,412 -0.01 -0.08 6,417 200,000 3,500 84,399,800 486,129,600,000
07/06/2012 6,417 0.00 -0.05 6,420 200,000 3,500 83,289,800 479,401,600,000
06/06/2012 6,420 -0.01 -0.08 6,425 200,000 3,500 82,699,800 475,819,600,000
05/06/2012 6,425 0.01 0.11 6,418 200,000 3,500 81,819,800 470,557,600,000
04/06/2012 6,418 0.30 4.94 6,116 200,000 3,500 80,599,800 462,600,600,000
01/06/2012 6,116 0.00 0.02 6,115 14,500 3,500 78,414,000 448,255,600,000
31/05/2012 6,115 0.00 -0.02 6,116 14,500 3,500 77,624,000 443,175,600,000
30/05/2012 6,116 0.00 0.02 6,115 14,500 3,500 75,429,000 429,529,100,000
28/05/2012 6,115 0.00 0.02 6,114 14,500 3,500 73,889,000 420,014,100,000
27/05/2012 6,114 0.00 -0.02 6,115 14,500 3,500 72,569,000 411,913,100,000
25/05/2012 6,115 0.00 0.03 6,113 14,500 3,500 71,969,000 408,253,100,000
24/05/2012 6,113 0.00 0.03 6,111 14,500 3,500 71,289,000 403,713,100,000
23/05/2012 6,111 0.00 0.03 6,109 14,500 3,500 70,629,000 399,594,100,000
21/05/2012 6,109 0.00 -0.03 6,111 14,500 3,500 67,659,000 380,907,100,000
20/05/2012 6,111 0.00 -0.05 6,114 14,500 3,500 67,104,000 377,487,600,000
19/05/2012 6,114 -0.01 -0.08 6,119 14,500 3,500 66,504,000 373,819,600,000
18/05/2012 6,119 0.00 -0.07 6,123 14,500 3,500 65,644,000 368,759,600,000
17/05/2012 6,123 -0.01 -0.15 6,132 14,500 3,500 64,984,000 364,765,600,000
16/05/2012 6,132 -0.01 -0.13 6,140 14,500 3,500 63,954,000 358,844,600,000
15/05/2012 6,140 -0.04 -0.60 6,177 14,500 3,500 63,704,000 357,649,600,000
14/05/2012 6,177 -0.01 -0.16 6,187 14,500 3,500 63,734,000 365,664,600,000
13/05/2012 6,187 0.00 -0.05 6,190 14,500 3,500 62,344,000 357,769,600,000
12/05/2012 6,190 -0.01 -0.10 6,196 14,500 3,500 62,304,000 357,549,600,000
11/05/2012 6,196 0.00 -0.05 6,199 14,500 3,500 61,304,000 351,939,600,000
10/05/2012 6,199 -0.02 -0.29 6,217 14,500 3,500 61,084,000 350,659,600,000
09/05/2012 6,217 0.00 -0.05 6,220 14,500 3,500 60,764,000 349,095,600,000
08/05/2012 6,220 -1.88 -23.17 8,096 14,500 3,500 60,774,000 349,214,600,000
07/05/2012 8,096 0.05 0.58 8,049 14,500 3,500 166,012,000 1,531,302,000,000
06/05/2012 8,049 -0.01 -0.12 8,059 14,500 3,500 161,462,000 1,479,037,000,000
05/05/2012 8,059 -0.01 -0.17 8,073 14,500 3,500 161,362,000 1,478,467,000,000
04/05/2012 8,073 -0.02 -0.30 8,097 14,500 3,500 160,902,000 1,475,968,000,000
03/05/2012 8,097 0.00 -0.02 8,099 30,000 3,500 157,487,000 1,440,525,000,000
02/05/2012 8,099 -0.02 -0.26 8,120 30,000 3,500 153,997,000 1,402,821,000,000
01/05/2012 8,120 -0.03 -0.33 8,147 30,000 3,500 151,067,000 1,374,422,000,000
30/04/2012 8,147 -0.01 -0.10 8,155 30,000 3,500 150,867,000 1,373,324,000,000
29/04/2012 8,155 -0.01 -0.11 8,164 30,000 3,500 150,907,000 1,373,516,000,000
28/04/2012 8,164 -0.03 -0.35 8,193 30,000 3,500 150,557,000 1,371,336,000,000
27/04/2012 8,193 -0.05 -0.63 8,245 30,000 3,500 149,967,000 1,368,140,000,000
26/04/2012 8,245 0.16 2.03 8,081 30,000 3,500 147,997,000 1,357,630,000,000
25/04/2012 8,081 -0.12 -1.50 8,204 30,000 3,500 163,957,000 1,456,469,000,000
24/04/2012 8,204 -0.05 -0.61 8,254 30,000 3,500 165,088,000 1,483,800,700,000
23/04/2012 8,254 -0.08 -0.90 8,329 30,000 3,500 161,625,000 1,464,680,200,000
22/04/2012 8,329 -0.03 -0.31 8,355 30,000 3,500 157,635,000 1,443,910,200,000
21/04/2012 8,355 -0.04 -0.49 8,396 30,000 3,500 156,395,000 1,437,444,200,000
20/04/2012 8,396 0.05 0.54 8,351 30,000 3,500 154,275,000 1,426,369,200,000
19/04/2012 8,351 -0.03 -0.39 8,384 30,000 3,500 146,405,000 1,337,515,200,000
18/04/2012 8,384 -0.04 -0.46 8,423 30,000 3,500 142,885,000 1,306,991,200,000
17/04/2012 8,423 -0.06 -0.68 8,481 30,000 3,500 139,310,000 1,276,821,200,000
16/04/2012 8,481 0.00 -0.02 8,483 30,000 3,500 137,440,000 1,267,581,200,000
15/04/2012 8,483 -0.02 -0.26 8,505 30,000 3,500 136,400,000 1,256,101,200,000
14/04/2012 8,505 -0.03 -0.33 8,533 30,000 3,500 136,290,000 1,255,546,200,000
13/04/2012 8,533 0.01 0.14 8,521 30,000 3,500 136,800,000 1,261,836,200,000
12/04/2012 8,521 -0.02 -0.27 8,544 14,500 3,500 135,805,000 1,254,477,200,000
11/04/2012 8,544 0.00 0.05 8,540 14,500 3,500 131,985,000 1,215,811,200,000
10/04/2012 8,540 -0.11 -1.21 8,645 14,500 3,500 131,235,000 1,207,651,200,000
09/04/2012 8,645 0.00 0.01 8,644 14,500 3,500 234,155,000 2,357,154,200,000
07/04/2012 8,644 0.25 2.94 8,397 14,500 3,500 230,095,000 2,315,177,200,000
06/04/2012 8,397 0.04 0.43 8,361 14,500 3,500 293,077,000 2,859,248,800,000
05/04/2012 8,361 0.05 0.64 8,308 14,500 3,500 286,807,000 2,791,804,800,000
04/04/2012 8,308 0.01 0.13 8,297 14,500 3,500 281,107,000 2,729,869,800,000
03/04/2012 8,297 -0.07 -0.82 8,366 14,500 3,500 277,127,000 2,691,101,800,000
02/04/2012 8,366 -0.02 -0.27 8,389 14,500 3,500 270,147,000 2,631,515,800,000
01/04/2012 8,389 -0.01 -0.10 8,397 14,500 3,500 269,477,000 2,628,150,800,000
31/03/2012 8,397 0.00 0.05 8,393 14,500 3,500 269,377,000 2,627,610,800,000
30/03/2012 8,393 -0.01 -0.11 8,402 14,500 3,500 269,427,000 2,627,860,800,000
29/03/2012 8,402 0.00 0.04 8,399 14,500 3,500 265,717,000 2,596,408,800,000
28/03/2012 8,399 0.01 0.07 8,393 14,500 3,500 262,297,000 2,559,577,800,000
27/03/2012 8,393 0.00 0.02 8,391 14,500 3,500 255,197,000 2,492,406,800,000
26/03/2012 8,391 0.00 -0.01 8,392 14,500 3,500 252,427,000 2,465,306,800,000
25/03/2012 8,392 -0.01 -0.12 8,402 14,500 3,500 246,707,000 2,411,726,800,000
24/03/2012 8,402 -0.14 -1.68 8,546 14,500 3,500 246,307,000 2,409,626,800,000
23/03/2012 8,546 0.02 0.22 8,527 14,500 3,500 246,877,000 2,420,062,800,000
22/03/2012 8,527 0.13 1.55 8,397 14,500 3,500 240,657,000 2,358,267,800,000
21/03/2012 8,397 0.03 0.41 8,363 14,500 3,500 229,797,000 2,218,416,800,000
20/03/2012 8,363 0.01 0.10 8,355 14,500 3,500 221,322,000 2,133,076,800,000
19/03/2012 8,355 -0.05 -0.63 8,408 14,500 3,500 214,172,000 2,065,401,800,000
18/03/2012 8,408 -0.02 -0.23 8,427 14,500 3,500 207,382,000 2,017,467,800,000
17/03/2012 8,427 -0.01 -0.07 8,433 14,500 3,500 206,762,000 2,014,163,800,000
16/03/2012 8,433 -0.02 -0.24 8,453 14,500 3,500 206,412,000 2,012,388,800,000
15/03/2012 8,453 0.04 0.45 8,415 14,500 3,500 193,782,000 1,898,655,800,000
14/03/2012 8,415 0.08 0.95 8,336 14,500 3,500 183,362,000 1,794,975,800,000
13/03/2012 8,336 0.04 0.47 8,297 14,500 3,500 154,422,000 1,488,947,800,000
12/03/2012 8,297 0.00 0.04 8,294 14,500 3,500 131,632,000 1,250,599,800,000
10/03/2012 8,294 -0.01 -0.07 8,300 14,500 3,500 75,452,000 639,155,800,000
09/03/2012 8,300 0.06 0.78 8,236 14,500 3,500 75,352,000 638,555,800,000
08/03/2012 8,236 0.07 0.82 8,169 14,500 3,500 65,391,000 542,541,200,000
07/03/2012 8,169 -0.02 -0.24 8,189 14,500 3,500 36,449,000 253,191,500,000
06/03/2012 8,189 -0.02 -0.28 8,212 14,500 3,500 36,079,000 250,396,500,000
05/03/2012 8,212 -0.09 -1.07 8,301 14,500 3,500 35,779,000 248,971,500,000
04/03/2012 8,301 -0.06 -0.68 8,358 14,500 3,500 34,889,000 245,092,500,000
03/03/2012 8,358 -0.06 -0.72 8,419 14,500 3,500 33,270,000 237,048,000,000
02/03/2012 8,419 -0.06 -0.70 8,478 14,500 3,500 32,070,000 231,108,000,000
27/02/2012 8,478 -0.02 -0.18 8,493 14,500 3,500 30,950,000 226,088,000,000
26/02/2012 8,493 -0.02 -0.19 8,509 14,500 3,500 30,900,000 225,878,000,000
25/02/2012 8,509 -0.04 -0.42 8,545 14,500 3,500 30,850,000 225,668,000,000
24/02/2012 8,545 -0.04 -0.42 8,581 14,500 3,500 30,450,000 224,268,000,000
22/02/2012 8,581 -0.04 -0.44 8,619 14,500 3,500 30,050,000 222,868,000,000
21/02/2012 8,619 -0.02 -0.22 8,638 14,500 3,500 29,650,000 221,468,000,000
20/02/2012 8,638 -0.04 -0.44 8,676 14,500 3,500 29,450,000 220,768,000,000
18/02/2012 8,676 -0.04 -0.44 8,714 14,500 3,500 29,050,000 219,368,000,000
17/02/2012 8,714 -0.04 -0.45 8,753 14,500 3,500 28,650,000 217,968,000,000
13/02/2012 8,753 -0.04 -0.45 8,793 14,500 3,500 28,250,000 216,568,000,000
09/02/2012 8,793 -0.02 -0.23 8,813 14,500 3,500 27,850,000 215,168,000,000
07/02/2012 8,813 -0.04 -0.46 8,854 14,500 3,500 27,650,000 214,468,000,000
06/02/2012 8,854 -0.04 -0.46 8,895 14,500 3,500 27,250,000 213,068,000,000
03/02/2012 8,895 -0.04 -0.39 8,930 14,500 4,400 26,850,000 211,668,000,000
31/01/2012 8,930 -0.03 -0.38 8,964 14,500 4,400 26,450,000 209,868,000,000
30/01/2012 8,964 -0.04 -0.40 9,000 14,500 4,400 26,050,000 208,068,000,000
18/01/2012 9,000 -0.04 -0.39 9,035 14,500 4,400 25,650,000 206,268,000,000
16/01/2012 9,035 -0.04 -0.39 9,070 14,500 4,400 25,250,000 204,428,000,000
11/01/2012 9,070 -0.04 -0.40 9,106 14,500 4,400 24,850,000 202,588,000,000
06/01/2012 9,106 -0.03 -0.37 9,140 14,500 4,400 24,450,000 200,748,000,000
05/01/2012 9,140 -0.03 -0.37 9,174 14,500 4,400 24,050,000 198,748,000,000
30/12/2011 9,174 -0.04 -0.40 9,211 14,500 4,400 23,650,000 196,748,000,000
28/12/2011 9,211 -0.04 -0.38 9,246 14,500 4,400 23,250,000 194,848,000,000
27/12/2011 9,246 0.04 0.38 9,211 14,500 4,400 22,850,000 192,848,000,000
25/12/2011 9,211 -0.04 -0.38 9,246 14,500 4,400 23,250,000 194,848,000,000
20/12/2011 9,246 1.15 14.16 8,099 14,500 4,400 22,850,000 192,848,000,000
19/12/2011 8,099 -0.02 -0.21 8,116 14,500 4,400 45,850,000 328,048,000,000
18/12/2011 8,116 -0.02 -0.21 8,133 14,500 4,400 45,450,000 326,048,000,000
12/12/2011 8,133 -0.02 -0.22 8,151 14,500 4,400 45,050,000 324,048,000,000
09/12/2011 8,151 -0.02 -0.21 8,168 14,500 4,400 44,650,000 322,048,000,000
08/12/2011 8,168 -0.01 -0.11 8,177 14,500 4,400 44,250,000 320,048,000,000
06/12/2011 8,177 -0.02 -0.22 8,195 14,500 4,400 44,200,000 319,798,000,000
03/12/2011 8,195 0.34 4.33 7,855 14,500 4,400 43,800,000 317,798,000,000
02/12/2011 7,855 -0.01 -0.18 7,869 14,500 4,000 50,500,000 358,448,000,000
01/12/2011 7,869 0.00 -0.05 7,873 14,500 4,000 50,100,000 356,448,000,000
30/11/2011 7,873 -0.01 -0.06 7,878 14,500 4,000 50,000,000 355,848,000,000
29/11/2011 7,878 -0.01 -0.14 7,889 14,500 4,000 49,900,000 355,248,000,000
28/11/2011 7,889 -0.03 -0.37 7,918 14,500 4,000 49,750,000 354,398,000,000
25/11/2011 7,918 -0.01 -0.18 7,932 14,500 4,000 49,150,000 351,398,000,000
23/11/2011 7,932 -0.01 -0.18 7,946 14,500 4,000 48,950,000 350,398,000,000
22/11/2011 7,946 -0.01 -0.13 7,956 14,500 4,000 48,750,000 349,398,000,000
18/11/2011 7,956 -0.02 -0.30 7,980 14,500 4,400 48,650,000 348,998,000,000
17/11/2011 7,980 0.00 -0.03 7,982 14,500 5,000 48,210,000 346,822,000,000
12/11/2011 7,982 -0.02 -0.19 7,997 14,500 5,000 48,110,000 346,122,000,000
11/11/2011 7,997 -0.02 -0.22 8,015 14,500 5,000 47,710,000 344,122,000,000
10/11/2011 8,015 -0.02 -0.22 8,033 14,500 5,000 47,210,000 341,422,000,000
09/11/2011 8,033 -0.02 -0.27 8,055 14,500 5,000 46,710,000 338,722,000,000
08/11/2011 8,055 -0.01 -0.16 8,068 14,500 5,000 46,210,000 336,172,000,000
06/11/2011 8,068 -0.01 -0.09 8,075 14,500 5,000 45,710,000 333,072,000,000
02/11/2011 8,075 -0.01 -0.17 8,089 14,500 5,000 45,610,000 332,522,000,000
01/11/2011 8,089 0.00 -0.04 8,092 14,500 5,000 45,110,000 329,422,000,000
31/10/2011 8,092 -0.01 -0.10 8,100 14,500 5,000 45,010,000 328,722,000,000
27/10/2011 8,100 -0.02 -0.23 8,119 14,500 5,000 44,710,000 326,822,000,000
26/10/2011 8,119 -0.01 -0.15 8,131 14,500 5,000 44,210,000 323,922,000,000
25/10/2011 8,131 -0.01 -0.17 8,145 14,500 5,000 44,010,000 322,722,000,000
24/10/2011 8,145 -0.01 -0.11 8,154 14,500 5,000 43,510,000 319,622,000,000
21/10/2011 8,154 -0.03 -0.39 8,186 14,500 5,000 43,460,000 319,372,000,000
19/10/2011 8,186 -0.02 -0.29 8,210 14,500 5,000 42,760,000 315,272,000,000
18/10/2011 8,210 -0.03 -0.30 8,235 14,500 5,000 42,160,000 311,672,000,000
17/10/2011 8,235 -0.01 -0.11 8,244 14,500 5,000 41,560,000 308,072,000,000
16/10/2011 8,244 -0.01 -0.07 8,250 14,500 5,000 41,460,000 307,572,000,000
15/10/2011 8,250 -0.02 -0.27 8,272 14,500 5,000 41,260,000 306,372,000,000
14/10/2011 8,272 -0.01 -0.14 8,284 14,500 5,000 40,760,000 303,472,000,000
13/10/2011 8,284 -0.03 -0.30 8,309 14,500 5,000 40,560,000 302,222,000,000
12/10/2011 8,309 0.00 -0.05 8,313 14,500 5,000 39,960,000 298,572,000,000
11/10/2011 8,313 -0.01 -0.10 8,321 14,500 5,000 39,860,000 297,872,000,000
10/10/2011 8,321 -0.02 -0.26 8,343 14,500 5,000 39,760,000 297,322,000,000
07/10/2011 8,343 -0.01 -0.17 8,357 14,500 5,000 39,260,000 294,372,000,000
06/10/2011 8,357 -0.01 -0.13 8,368 14,500 5,000 39,110,000 293,472,000,000
04/10/2011 8,368 -0.03 -0.30 8,393 14,500 5,000 38,910,000 292,172,000,000
03/10/2011 8,393 -0.01 -0.15 8,406 14,500 5,000 38,310,000 288,472,000,000
02/10/2011 8,406 -0.01 -0.08 8,413 14,500 5,000 38,130,000 287,338,000,000
30/09/2011 8,413 0.00 -0.02 8,415 14,500 5,000 38,030,000 286,738,000,000
28/09/2011 8,415 -0.02 -0.27 8,438 14,500 5,000 37,330,000 280,838,000,000
27/09/2011 8,438 -0.02 -0.18 8,453 14,500 5,000 36,780,000 277,378,000,000
26/09/2011 8,453 -0.03 -0.32 8,480 14,500 5,000 36,380,000 274,978,000,000
25/09/2011 8,480 -0.02 -0.19 8,496 14,500 5,500 35,880,000 272,078,000,000
24/09/2011 8,496 -0.03 -0.38 8,528 14,500 5,500 35,480,000 269,678,000,000
23/09/2011 8,528 -0.02 -0.25 8,549 14,500 5,500 34,680,000 264,878,000,000
22/09/2011 8,549 0.01 0.09 8,541 14,500 5,500 34,180,000 261,778,000,000
21/09/2011 8,541 -0.02 -0.27 8,564 14,500 5,500 34,200,000 261,898,000,000
20/09/2011 8,564 -0.02 -0.23 8,584 14,500 5,500 34,030,000 260,873,000,000
19/09/2011 8,584 -0.01 -0.06 8,589 14,500 5,500 33,780,000 259,268,000,000
18/09/2011 8,589 -0.02 -0.20 8,606 14,500 5,500 33,680,000 258,568,000,000
17/09/2011 8,606 -0.01 -0.07 8,612 14,500 5,500 33,280,000 256,168,000,000
16/09/2011 8,612 -0.01 -0.12 8,622 14,500 5,500 33,180,000 255,468,000,000
15/09/2011 8,622 -0.01 -0.13 8,633 14,500 5,500 33,080,000 254,918,000,000
14/09/2011 8,633 -0.02 -0.27 8,656 14,500 5,500 32,980,000 254,368,000,000
12/09/2011 8,656 -0.01 -0.13 8,667 14,500 5,500 32,480,000 251,268,000,000
09/09/2011 8,667 -0.04 -0.40 8,702 14,500 5,500 32,380,000 250,718,000,000
08/09/2011 8,702 -0.01 -0.07 8,708 14,500 5,500 31,780,000 247,068,000,000
07/09/2011 8,708 -0.01 -0.16 8,722 14,500 5,500 31,680,000 246,368,000,000
06/09/2011 8,722 -0.03 -0.34 8,752 14,500 5,500 31,230,000 243,543,000,000
05/09/2011 8,752 -0.02 -0.21 8,770 14,500 5,500 30,730,000 240,593,000,000
04/09/2011 8,770 -0.01 -0.06 8,775 14,500 5,500 30,530,000 239,343,000,000
03/09/2011 8,775 0.51 6.13 8,268 14,500 5,500 30,480,000 239,143,000,000
02/09/2011 8,268 -0.01 -0.11 8,277 14,500 5,000 37,560,000 290,583,000,000
01/09/2011 8,277 -0.01 -0.13 8,288 14,500 5,000 37,460,000 289,958,000,000
30/08/2011 8,288 -0.02 -0.22 8,306 14,500 5,000 37,060,000 287,558,000,000
29/08/2011 8,306 -0.02 -0.18 8,321 14,500 5,000 36,610,000 284,883,000,000
27/08/2011 8,321 -0.01 -0.13 8,332 14,500 5,000 36,160,000 282,133,000,000
26/08/2011 8,332 -0.01 -0.11 8,341 14,500 5,000 35,760,000 279,733,000,000
25/08/2011 8,341 -0.01 -0.11 8,350 14,500 5,000 35,660,000 279,083,000,000
24/08/2011 8,350 -0.02 -0.29 8,374 14,500 5,000 35,610,000 278,833,000,000
23/08/2011 8,374 -0.02 -0.23 8,393 14,500 5,000 35,130,000 275,988,000,000
22/08/2011 8,393 -0.01 -0.14 8,405 14,500 5,000 34,480,000 271,988,000,000
21/08/2011 8,405 -0.02 -0.25 8,426 14,500 5,000 34,080,000 269,588,000,000
20/08/2011 8,426 -0.02 -0.22 8,445 14,500 5,200 33,630,000 266,938,000,000
19/08/2011 8,445 -0.01 -0.15 8,458 14,500 5,200 33,030,000 263,338,000,000
17/08/2011 8,458 -0.01 -0.15 8,471 14,500 5,200 32,630,000 260,938,000,000
16/08/2011 8,471 0.01 0.06 8,466 14,500 5,200 32,230,000 258,538,000,000
15/08/2011 8,466 -0.01 -0.17 8,480 14,500 5,200 32,330,000 259,288,000,000
14/08/2011 8,480 0.00 -0.01 8,481 14,500 5,200 31,880,000 256,488,000,000
13/08/2011 8,481 0.00 -0.01 8,482 14,500 5,200 31,830,000 256,088,000,000
12/08/2011 8,482 -0.02 -0.27 8,505 14,500 5,200 31,780,000 255,688,000,000
11/08/2011 8,505 0.00 -0.02 8,507 14,500 5,200 31,130,000 251,713,000,000
10/08/2011 8,507 -0.01 -0.11 8,516 14,500 5,200 31,080,000 251,338,000,000
09/08/2011 8,516 -0.01 -0.11 8,525 14,500 5,200 31,030,000 251,078,000,000
08/08/2011 8,525 -0.01 -0.14 8,537 14,500 5,200 30,980,000 250,818,000,000
07/08/2011 8,537 -0.01 -0.15 8,550 14,500 5,200 30,880,000 250,183,000,000
06/08/2011 8,550 -0.01 -0.16 8,564 14,500 5,200 30,680,000 248,983,000,000
05/08/2011 8,564 -0.01 -0.10 8,573 14,500 5,200 30,280,000 246,583,000,000
04/08/2011 8,573 -0.01 -0.12 8,583 14,500 5,200 30,230,000 246,323,000,000
03/08/2011 8,583 -0.03 -0.30 8,609 14,500 5,200 30,180,000 246,063,000,000
02/08/2011 8,609 -0.03 -0.30 8,635 14,500 5,200 29,880,000 244,228,000,000
01/08/2011 8,635 -0.03 -0.37 8,667 14,500 5,200 29,230,000 240,258,000,000
31/07/2011 8,667 -0.01 -0.09 8,675 14,500 5,200 28,430,000 234,998,000,000
30/07/2011 8,675 -0.01 -0.09 8,683 14,500 5,200 28,230,000 233,558,000,000
29/07/2011 8,683 -0.02 -0.23 8,703 14,500 5,200 28,030,000 232,338,000,000
28/07/2011 8,703 -0.01 -0.09 8,711 14,500 5,200 27,680,000 230,168,000,000
27/07/2011 8,711 -0.04 -0.45 8,750 14,500 5,200 27,580,000 229,568,000,000
26/07/2011 8,750 -0.02 -0.24 8,771 14,500 5,200 26,780,000 224,758,000,000
24/07/2011 8,771 -0.02 -0.25 8,793 14,500 5,200 26,530,000 223,178,000,000
22/07/2011 8,793 -0.02 -0.18 8,809 14,500 5,200 26,280,000 221,628,000,000
21/07/2011 8,809 -0.01 -0.09 8,817 14,500 5,200 26,180,000 221,018,000,000
20/07/2011 8,817 -0.04 -0.47 8,859 14,500 5,200 26,080,000 220,418,000,000
19/07/2011 8,859 -0.03 -0.28 8,884 14,500 5,200 25,680,000 217,968,000,000
18/07/2011 8,884 -0.01 -0.09 8,892 14,500 5,200 25,380,000 216,128,000,000
17/07/2011 8,892 -0.01 -0.07 8,898 14,500 5,200 25,280,000 215,488,000,000
16/07/2011 8,898 -0.01 -0.12 8,909 14,500 5,200 25,230,000 215,138,000,000
15/07/2011 8,909 -0.01 -0.16 8,923 14,500 5,500 25,180,000 214,878,000,000
14/07/2011 8,923 -0.04 -0.46 8,964 14,500 5,500 25,120,000 214,445,000,000
13/07/2011 8,964 -0.03 -0.37 8,997 14,500 5,500 24,950,000 213,474,000,000
12/07/2011 8,997 -0.07 -0.73 9,063 14,500 5,500 24,700,000 211,889,000,000
11/07/2011 9,063 -0.02 -0.24 9,085 14,500 5,500 24,130,000 208,419,000,000
09/07/2011 9,085 -0.01 -0.11 9,095 14,500 6,000 23,980,000 207,544,000,000
08/07/2011 9,095 -0.05 -0.52 9,143 14,500 6,000 23,880,000 206,944,000,000
07/07/2011 9,143 -0.06 -0.66 9,204 14,500 6,000 23,690,000 205,744,000,000
06/07/2011 9,204 -0.09 -0.99 9,296 14,500 6,000 23,360,000 203,704,000,000
05/07/2011 9,296 -0.07 -0.72 9,363 14,500 6,000 22,530,000 198,724,000,000
04/07/2011 9,363 -0.06 -0.67 9,426 14,500 6,000 22,190,000 196,624,000,000
03/07/2011 9,426 -0.03 -0.34 9,458 14,500 6,000 21,340,000 191,524,000,000
02/07/2011 9,458 -0.05 -0.49 9,505 14,500 6,000 20,690,000 187,414,000,000
01/07/2011 9,505 -0.09 -0.93 9,594 14,500 6,000 20,140,000 183,994,000,000
30/06/2011 9,594 -0.03 -0.33 9,626 14,500 6,000 18,340,000 172,584,000,000
29/06/2011 9,626 -0.03 -0.34 9,659 14,500 6,000 17,640,000 167,904,000,000
28/06/2011 9,659 -0.03 -0.28 9,686 14,500 6,000 17,290,000 165,199,000,000
26/06/2011 9,686 -0.03 -0.28 9,713 14,500 6,000 17,090,000 163,694,000,000
25/06/2011 9,713 -0.02 -0.23 9,735 14,500 6,500 16,490,000 158,969,000,000
24/06/2011 9,735 -0.02 -0.19 9,754 14,500 6,500 16,390,000 158,269,000,000
22/06/2011 9,754 -0.01 -0.12 9,766 14,500 6,500 16,290,000 157,519,000,000
21/06/2011 9,766 -0.02 -0.19 9,785 14,500 6,500 16,240,000 157,169,000,000
20/06/2011 9,785 -0.02 -0.19 9,804 14,500 6,500 16,140,000 156,419,000,000
18/06/2011 9,804 -0.01 -0.12 9,816 14,500 6,500 16,040,000 155,669,000,000
16/06/2011 9,816 -0.01 -0.12 9,828 14,500 6,500 15,990,000 155,319,000,000
15/06/2011 9,828 -0.02 -0.19 9,847 14,500 6,500 15,940,000 154,969,000,000
14/06/2011 9,847 -0.01 -0.12 9,859 14,500 6,500 15,840,000 154,194,000,000
13/06/2011 9,859 -0.01 -0.12 9,871 14,500 6,500 15,790,000 153,844,000,000
10/06/2011 9,871 -0.02 -0.24 9,895 14,500 6,500 15,740,000 153,494,000,000
08/06/2011 9,895 -0.01 -0.08 9,903 14,500 6,500 15,590,000 152,394,000,000
07/06/2011 9,903 -0.01 -0.09 9,912 14,500 6,500 15,540,000 151,994,000,000
06/06/2011 9,912 -0.01 -0.13 9,925 14,500 6,500 15,490,000 151,594,000,000
02/06/2011 9,925 -0.01 -0.08 9,933 14,500 6,500 15,440,000 151,244,000,000
01/06/2011 9,933 -0.01 -0.14 9,947 14,500 6,500 15,390,000 150,844,000,000
31/05/2011 9,947 -0.02 -0.22 9,969 14,500 6,500 15,340,000 150,494,000,000
30/05/2011 9,969 -0.02 -0.23 9,992 14,500 6,500 15,180,000 149,264,000,000
27/05/2011 9,992 -0.01 -0.09 10,001 14,500 6,500 15,020,000 148,034,000,000
26/05/2011 10,001 -0.01 -0.09 10,010 14,500 6,500 14,970,000 147,634,000,000
25/05/2011 10,010 -0.03 -0.26 10,036 14,500 6,500 14,920,000 147,234,000,000
24/05/2011 10,036 -0.01 -0.10 10,046 14,500 6,500 14,760,000 146,029,000,000
21/05/2011 10,046 0.03 0.26 10,020 14,500 6,500 14,710,000 145,629,000,000
20/05/2011 10,020 -0.05 -0.48 10,068 14,500 6,500 14,770,000 146,154,000,000
19/05/2011 10,068 0.03 0.25 10,043 14,500 6,500 14,490,000 143,914,000,000
18/05/2011 10,043 -0.02 -0.24 10,067 14,500 6,500 15,305,000 151,166,500,000
16/05/2011 10,067 -0.01 -0.09 10,076 14,500 6,500 15,205,000 150,416,500,000
14/05/2011 10,076 -0.02 -0.15 10,091 14,500 6,500 15,155,000 150,016,500,000
13/05/2011 10,091 -0.01 -0.10 10,101 14,500 6,500 15,105,000 149,666,500,000
12/05/2011 10,101 -0.03 -0.25 10,126 14,500 6,500 15,055,000 149,266,500,000
11/05/2011 10,126 -0.02 -0.22 10,148 14,500 6,500 14,955,000 148,516,500,000
10/05/2011 10,148 -0.03 -0.33 10,182 14,500 6,500 14,805,000 147,336,500,000
09/05/2011 10,182 -0.01 -0.08 10,190 14,500 6,500 14,505,000 144,886,500,000
08/05/2011 10,190 -0.01 -0.11 10,201 14,500 6,500 14,305,000 143,186,500,000
07/05/2011 10,201 -0.03 -0.26 10,228 14,500 6,500 14,255,000 142,786,500,000
05/05/2011 10,228 -0.01 -0.11 10,239 14,500 6,500 14,155,000 142,036,500,000
04/05/2011 10,239 -0.01 -0.12 10,251 14,500 6,500 14,055,000 141,236,500,000
03/05/2011 10,251 -0.01 -0.11 10,262 14,500 6,500 13,955,000 140,436,500,000
29/04/2011 10,262 -0.10 -0.97 10,362 14,500 6,500 13,855,000 139,636,500,000
27/04/2011 10,362 -0.02 -0.14 10,377 14,500 6,500 14,605,000 147,500,500,000
26/04/2011 10,377 -0.02 -0.15 10,393 14,500 6,500 14,555,000 147,150,500,000
25/04/2011 10,393 -0.03 -0.24 10,418 14,500 6,500 14,505,000 146,800,500,000
24/04/2011 10,418 -0.01 -0.12 10,431 14,500 6,500 14,355,000 145,700,500,000
23/04/2011 10,431 -0.01 -0.13 10,445 14,500 6,500 14,305,000 145,325,500,000
22/04/2011 10,445 0.00 -0.01 10,446 14,500 6,500 14,255,000 144,950,500,000
21/04/2011 10,446 -0.05 -0.44 10,492 14,500 6,500 14,295,000 145,584,500,000
18/04/2011 10,492 -0.02 -0.19 10,512 14,500 7,000 14,195,000 144,854,500,000
17/04/2011 10,512 -0.01 -0.11 10,524 14,500 7,000 13,945,000 142,754,500,000
16/04/2011 10,524 -0.01 -0.11 10,536 14,500 7,000 13,795,000 141,379,500,000
15/04/2011 10,536 -0.01 -0.12 10,549 14,500 7,000 13,745,000 140,979,500,000
14/04/2011 10,549 -0.04 -0.33 10,584 14,500 7,000 13,595,000 139,604,500,000
13/04/2011 10,584 -0.05 -0.42 10,629 14,500 7,000 17,315,000 177,258,500,000
12/04/2011 10,629 -0.46 -4.14 11,088 14,500 7,000 17,035,000 174,892,500,000
11/04/2011 11,088 -0.04 -0.34 11,126 14,500 7,000 17,425,000 180,916,500,000
09/04/2011 11,126 -0.19 -1.66 11,314 14,500 7,000 17,095,000 177,966,500,000
08/04/2011 11,314 -0.03 -0.29 11,347 14,500 7,000 17,175,000 179,508,500,000
07/04/2011 11,347 -0.06 -0.52 11,406 14,500 7,000 16,925,000 177,308,500,000
06/04/2011 11,406 -0.15 -1.31 11,557 14,500 7,000 16,375,000 172,333,500,000
04/04/2011 11,557 -0.04 -0.37 11,600 14,500 7,000 12,295,000 132,139,500,000
03/04/2011 11,600 -0.01 -0.09 11,610 14,500 7,000 11,895,000 128,539,500,000
01/04/2011 11,610 -0.05 -0.41 11,658 14,500 7,000 11,795,000 127,639,500,000
31/03/2011 11,658 -0.04 -0.36 11,700 14,500 7,000 11,545,000 125,639,500,000
28/03/2011 11,700 -0.02 -0.17 11,720 14,500 7,000 11,345,000 123,939,500,000
25/03/2011 11,720 -0.05 -0.42 11,770 14,500 7,000 11,295,000 123,589,500,000
24/03/2011 11,770 -0.04 -0.30 11,805 14,500 7,500 11,165,000 122,554,500,000
23/03/2011 11,805 -0.01 -0.10 11,817 14,500 7,500 11,085,000 121,939,500,000
22/03/2011 11,817 -0.01 -0.12 11,831 14,500 7,500 10,985,000 121,039,500,000
21/03/2011 11,831 -0.04 -0.37 11,875 14,500 7,500 10,885,000 120,159,500,000
20/03/2011 11,875 -0.03 -0.22 11,901 14,500 7,500 10,635,000 117,984,500,000
18/03/2011 11,901 -0.04 -0.31 11,938 14,500 7,500 10,485,000 116,634,500,000
17/03/2011 11,938 -0.08 -0.62 12,013 14,500 7,500 10,335,000 115,459,500,000
16/03/2011 12,013 -0.04 -0.33 12,053 14,500 7,500 10,015,000 112,939,500,000
15/03/2011 12,053 -0.08 -0.62 12,128 14,500 7,500 9,800,000 110,937,000,000
13/03/2011 12,128 -0.04 -0.30 12,165 14,500 7,500 9,500,000 108,512,000,000
11/03/2011 12,165 -0.02 -0.19 12,188 14,500 7,500 9,400,000 107,687,000,000
10/03/2011 12,188 -0.02 -0.19 12,211 14,500 7,500 9,345,000 107,274,500,000
09/03/2011 12,211 -0.02 -0.19 12,234 14,500 7,500 9,290,000 106,862,000,000
07/03/2011 12,234 -0.09 -0.70 12,320 14,500 7,500 9,235,000 106,449,500,000
06/03/2011 12,320 -0.03 -0.20 12,345 14,500 7,500 8,880,000 103,637,000,000
05/03/2011 12,345 -0.02 -0.19 12,369 14,500 7,500 8,825,000 103,224,500,000
04/03/2011 12,369 -0.02 -0.19 12,393 14,500 7,500 8,770,000 102,812,000,000
01/03/2011 12,393 -0.03 -0.20 12,418 14,500 7,500 8,720,000 102,437,000,000
25/02/2011 12,418 -0.02 -0.19 12,442 14,500 7,800 8,670,000 102,062,000,000
24/02/2011 12,442 -0.05 -0.37 12,488 14,500 8,000 8,620,000 101,672,000,000
23/02/2011 12,488 -0.02 -0.18 12,511 14,500 8,000 8,420,000 100,072,000,000
21/02/2011 12,511 -0.10 -0.75 12,606 14,500 8,000 8,320,000 99,272,000,000
19/02/2011 12,606 -0.05 -0.40 12,656 14,500 8,000 7,920,000 96,072,000,000
16/02/2011 12,656 -0.03 -0.20 12,681 14,500 8,000 7,720,000 94,472,000,000
12/02/2011 12,681 0.10 0.81 12,579 14,500 8,000 7,670,000 94,072,000,000
27/01/2011 12,579 0.50 4.14 12,079 14,500 8,000 7,910,000 96,327,000,000
26/01/2011 12,079 0.08 0.66 12,000 14,500 8,000 8,970,000 105,644,000,000
25/01/2011 12,000 -0.01 -0.09 12,011 14,500 8,000 9,180,000 107,639,000,000
24/01/2011 12,011 0.02 0.13 11,996 14,500 8,000 9,150,000 107,354,000,000
23/01/2011 11,996 -0.01 -0.10 12,008 14,500 8,000 9,250,000 108,379,000,000
22/01/2011 12,008 -0.01 -0.11 12,021 14,500 8,000 9,200,000 107,919,000,000
18/01/2011 12,021 -0.01 -0.09 12,032 14,500 8,000 9,150,000 107,469,000,000
14/01/2011 12,032 0.02 0.15 12,014 14,500 8,000 9,120,000 107,184,000,000
12/01/2011 12,014 -0.04 -0.36 12,057 14,500 7,000 9,330,000 109,273,000,000
07/01/2011 12,057 -0.01 -0.09 12,068 14,500 8,000 9,210,000 108,429,000,000
06/01/2011 12,068 -0.01 -0.09 12,079 14,500 8,000 9,180,000 108,144,000,000
05/01/2011 12,079 -0.01 -0.10 12,091 14,500 8,000 9,150,000 107,859,000,000
04/01/2011 12,091 -0.02 -0.15 12,109 14,500 8,000 9,100,000 107,384,000,000
03/01/2011 12,109 -0.01 -0.10 12,121 14,500 8,000 9,070,000 107,144,000,000
30/12/2010 12,121 -0.01 -0.09 12,132 14,500 8,000 8,970,000 106,194,000,000
29/12/2010 12,132 -0.02 -0.15 12,150 14,500 8,000 8,920,000 105,719,000,000
27/12/2010 12,150 -0.01 -0.10 12,162 14,500 8,000 8,890,000 105,473,000,000
23/12/2010 12,162 -0.03 -0.24 12,191 14,500 8,000 8,860,000 105,188,000,000
22/12/2010 12,191 -0.01 -0.10 12,203 14,500 8,000 8,800,000 104,648,000,000
21/12/2010 12,203 -0.01 -0.08 12,213 14,500 8,000 8,470,000 101,448,000,000
20/12/2010 12,213 -0.01 -0.11 12,226 14,500 8,000 8,400,000 100,748,000,000
18/12/2010 12,226 -0.02 -0.17 12,247 14,500 8,000 8,370,000 100,463,000,000
14/12/2010 12,247 -0.03 -0.24 12,277 14,500 8,000 7,970,000 96,463,000,000
09/12/2010 12,277 -0.02 -0.15 12,295 14,500 8,000 7,910,000 95,923,000,000
08/12/2010 12,295 -0.01 -0.11 12,309 14,500 8,000 7,880,000 95,668,000,000
07/12/2010 12,309 0.01 0.09 12,298 14,500 8,000 7,850,000 95,383,000,000
06/12/2010 12,298 -0.01 -0.09 12,309 14,500 8,000 8,100,000 97,883,000,000
02/12/2010 12,309 -0.02 -0.15 12,327 14,500 8,000 7,850,000 95,383,000,000
01/12/2010 12,327 -0.01 -0.11 12,340 14,500 8,000 7,810,000 95,043,000,000
30/11/2010 12,340 -0.02 -0.15 12,359 14,500 8,000 7,780,000 94,758,000,000
28/11/2010 12,359 -0.02 -0.15 12,378 14,500 8,000 7,730,000 94,333,000,000
27/11/2010 12,378 0.19 1.55 12,189 14,500 8,000 7,700,000 94,078,000,000
26/11/2010 12,189 -0.04 -0.32 12,228 14,500 8,000 8,530,000 102,750,000,000
24/11/2010 12,228 -0.06 -0.50 12,290 14,500 8,000 8,400,000 101,530,000,000
22/11/2010 12,290 -0.03 -0.27 12,323 14,500 8,000 8,220,000 99,950,000,000
19/11/2010 12,323 -0.05 -0.42 12,375 14,500 8,000 8,120,000 99,090,000,000
18/11/2010 12,375 -0.01 -0.04 12,380 14,500 8,000 7,970,000 97,800,000,000
11/11/2010 12,380 -0.02 -0.19 12,403 14,500 8,000 7,920,000 97,235,000,000
09/11/2010 12,403 -0.02 -0.19 12,427 14,500 8,000 7,860,000 96,641,000,000
01/11/2010 12,427 -0.03 -0.22 12,455 14,500 8,000 7,800,000 96,047,000,000
27/10/2010 12,455 -0.03 -0.23 12,484 14,500 8,000 7,740,000 95,477,000,000
20/10/2010 12,484 -0.03 -0.23 12,513 14,500 8,000 7,660,000 94,717,000,000
19/10/2010 12,513 -0.01 -0.10 12,525 14,500 8,000 7,590,000 94,057,000,000
18/10/2010 12,525 -0.03 -0.23 12,554 15,000 8,000 7,640,000 94,807,000,000
11/10/2010 12,554 -0.03 -0.25 12,585 15,000 8,000 7,560,000 94,047,000,000
05/10/2010 12,585 -0.03 -0.25 12,616 15,000 8,000 7,500,000 93,477,000,000
28/09/2010 12,616 -0.03 -0.25 12,647 15,000 8,000 7,420,000 92,717,000,000
26/09/2010 12,647 -0.03 -0.25 12,679 15,000 8,000 7,340,000 91,957,000,000
25/09/2010 12,679 0.03 0.23 12,650 15,000 8,000 7,280,000 91,387,000,000
24/09/2010 12,650 -0.03 -0.23 12,679 15,000 7,000 7,330,000 91,737,000,000
23/09/2010 12,679 -0.03 -0.26 12,712 15,000 8,000 7,280,000 91,387,000,000
21/09/2010 12,712 -0.03 -0.26 12,745 15,000 8,000 7,200,000 90,627,000,000
19/09/2010 12,745 -0.03 -0.23 12,774 15,000 8,000 7,140,000 90,057,000,000
16/09/2010 12,774 -0.03 -0.23 12,804 15,000 8,000 7,080,000 89,457,000,000
12/09/2010 12,804 -0.03 -0.23 12,834 15,000 8,000 7,000,000 88,657,000,000
10/09/2010 12,834 -0.01 -0.08 12,844 15,000 8,000 6,920,000 87,857,000,000
08/09/2010 12,844 -0.03 -0.24 12,875 15,000 8,000 6,870,000 87,307,000,000
31/08/2010 12,875 -0.03 -0.25 12,907 15,000 8,000 6,770,000 86,307,000,000
28/08/2010 12,907 -0.03 -0.25 12,939 15,000 8,000 6,670,000 85,307,000,000
26/08/2010 12,939 -0.03 -0.25 12,972 15,000 8,000 6,590,000 84,507,000,000
05/08/2010 12,972 -0.01 -0.11 12,986 15,000 8,000 6,510,000 83,707,000,000
03/08/2010 12,986 -0.02 -0.12 13,001 15,000 8,000 6,410,000 82,657,000,000
02/08/2010 13,001 -0.03 -0.23 13,031 15,000 8,000 6,310,000 81,607,000,000
01/08/2010 13,031 -0.02 -0.11 13,046 15,000 8,000 6,190,000 80,353,000,000
30/07/2010 13,046 -0.02 -0.11 13,061 15,000 8,000 6,090,000 79,303,000,000
29/07/2010 13,061 -0.02 -0.11 13,076 15,000 8,000 5,990,000 78,253,000,000
27/07/2010 13,076 0.01 0.07 13,067 15,000 8,000 5,890,000 77,203,000,000
26/07/2010 13,067 -0.02 -0.11 13,082 15,000 8,000 5,906,000 77,387,000,000
13/07/2010 13,082 -0.02 -0.17 13,104 15,000 8,000 5,790,000 76,003,000,000
12/07/2010 13,104 0.00 0.03 13,100 15,000 8,000 5,740,000 75,437,000,000
07/07/2010 13,100 0.00 -0.03 13,104 15,000 8,000 5,756,000 75,637,000,000
02/06/2010 13,104 0.00 0.01 13,103 15,000 8,000 5,740,000 75,437,000,000
27/05/2010 13,103 -0.01 -0.06 13,111 15,000 8,000 5,760,000 75,697,000,000
24/05/2010 13,111 0.00 -0.03 13,115 15,000 8,000 5,730,000 75,319,000,000
14/05/2010 13,115 -0.01 -0.11 13,129 15,000 8,000 5,720,000 75,194,000,000
12/05/2010 13,129 -0.01 -0.11 13,143 15,000 8,000 5,670,000 74,594,000,000
11/05/2010 13,143 -0.01 -0.11 13,157 15,000 8,000 5,620,000 73,994,000,000
10/05/2010 13,157 -0.01 -0.06 13,165 15,000 8,000 5,570,000 73,394,000,000
06/05/2010 13,165 -0.01 -0.11 13,179 15,000 8,000 5,550,000 73,154,000,000
04/05/2010 13,179 -0.01 -0.06 13,187 15,000 8,000 5,500,000 72,554,000,000
03/05/2010 13,187 -0.01 -0.08 13,198 15,000 8,000 5,470,000 72,194,000,000
29/04/2010 13,198 -0.01 -0.08 13,209 15,000 8,000 5,450,000 71,964,000,000
28/04/2010 13,209 -0.02 -0.14 13,228 15,000 8,000 5,420,000 71,619,000,000
27/04/2010 13,228 -0.04 -0.26 13,263 15,000 8,000 5,360,000 70,914,000,000
26/04/2010 13,263 -0.05 -0.34 13,308 15,000 8,000 5,200,000 69,099,000,000
24/04/2010 13,308 0.01 0.07 13,299 15,000 11,500 5,150,000 68,539,000,000
22/04/2010 13,299 -0.02 -0.16 13,320 15,000 11,500 5,170,000 68,779,000,000
21/04/2010 13,320 -0.02 -0.16 13,342 15,000 11,500 5,120,000 68,194,000,000
20/04/2010 13,342 -0.01 -0.07 13,351 15,000 11,500 5,050,000 67,369,000,000
19/04/2010 13,351 -0.02 -0.17 13,374 15,000 11,500 5,000,000 66,764,000,000
13/04/2010 13,374 -0.02 -0.17 13,397 15,000 11,500 4,940,000 66,059,000,000
12/04/2010 13,397 -0.01 -0.10 13,411 15,000 11,500 4,880,000 65,354,000,000
11/04/2010 13,411 -0.01 -0.10 13,425 15,000 11,500 4,850,000 65,009,000,000
10/04/2010 13,425 -0.01 -0.08 13,436 15,000 12,000 4,820,000 64,664,000,000
09/04/2010 13,436 -0.02 -0.16 13,457 15,000 12,000 4,790,000 64,304,000,000
08/04/2010 13,457 0.00 -0.03 13,461 15,000 12,000 4,740,000 63,704,000,000
07/04/2010 13,461 0.00 -0.03 13,465 15,000 12,000 4,760,000 63,984,000,000
06/04/2010 13,465 0.00 -0.03 13,469 15,000 12,000 4,770,000 64,124,000,000
03/04/2010 13,469 0.00 0.03 13,465 15,000 12,000 4,780,000 64,264,000,000
02/04/2010 13,465 0.01 0.09 13,453 15,000 12,000 4,770,000 64,124,000,000
01/04/2010 13,453 0.00 0.03 13,449 15,000 12,000 4,740,000 63,704,000,000
31/03/2010 13,449 0.01 0.07 13,440 15,000 12,000 4,730,000 63,564,000,000
30/03/2010 13,440 -0.01 -0.04 13,445 15,000 12,000 4,710,000 63,284,000,000
29/03/2010 13,445 -0.01 -0.08 13,456 15,000 12,000 4,740,000 63,704,000,000
28/03/2010 13,456 0.00 0.03 13,452 15,000 12,000 4,750,000 63,854,000,000
26/03/2010 13,448 0.01 0.04 13,443 15,000 12,000 4,740,000 63,709,000,000
25/03/2010 13,443 0.02 0.13 13,425 15,000 12,000 4,640,000 62,307,000,000
24/03/2010 13,425 0.01 0.06 13,417 15,000 12,000 4,500,000 60,347,000,000
23/03/2010 13,417 0.00 0.01 13,415 15,000 12,000 4,470,000 59,899,000,000
22/03/2010 13,415 0.01 0.09 13,403 15,000 12,000 4,450,000 59,620,000,000
21/03/2010 13,403 0.00 -0.01 13,405 15,000 12,000 4,250,000 56,920,000,000
19/03/2010 13,405 0.01 0.04 13,399 15,000 12,000 4,190,000 56,148,000,000
18/03/2010 13,399 0.00 0.01 13,397 15,000 12,000 4,090,000 54,790,000,000
17/03/2010 13,397 0.00 0.03 13,393 15,000 12,000 4,040,000 54,107,000,000
16/03/2010 13,393 0.00 0.02 13,390 15,000 12,000 3,970,000 53,150,000,000
15/03/2010 13,390 0.01 0.07 13,381 15,000 12,000 3,950,000 52,876,000,000
14/03/2010 13,381 0.02 0.14 13,362 15,000 12,000 3,810,000 50,970,000,000
13/03/2010 13,362 0.00 0.01 13,360 15,000 12,000 3,780,000 50,544,000,000
12/03/2010 13,360 0.02 0.12 13,344 15,000 12,000 3,790,000 50,677,000,000
10/03/2010 13,336 0.01 0.08 13,325 15,000 12,000 3,690,000 49,276,000,000
09/03/2010 13,325 0.00 0.03 13,321 15,000 12,000 3,540,000 47,231,000,000
08/03/2010 13,321 0.00 -0.01 13,322 15,000 12,000 3,490,000 46,546,000,000
07/03/2010 13,322 0.00 0.03 13,318 15,000 12,000 3,430,000 45,748,000,000
05/03/2010 13,318 0.00 0.02 13,316 15,000 12,000 3,330,000 44,378,000,000
04/03/2010 13,316 0.01 0.05 13,309 15,000 12,000 3,280,000 43,700,000,000
03/03/2010 13,309 0.00 -0.02 13,311 15,000 12,000 3,090,000 41,154,000,000
01/03/2010 13,306 0.00 0.02 13,304 15,000 12,000 3,070,000 40,883,000,000
28/02/2010 13,304 0.00 -0.02 13,306 15,000 12,000 2,960,000 39,422,000,000
27/02/2010 13,306 0.01 0.04 13,301 15,000 12,000 2,950,000 39,287,000,000
26/02/2010 13,301 0.02 0.14 13,282 15,000 12,000 2,890,000 38,477,000,000
25/02/2010 13,282 0.02 0.12 13,266 15,000 12,000 2,750,000 36,582,000,000
24/02/2010 13,266 0.00 0.02 13,263 15,000 12,000 2,670,000 35,497,000,000
23/02/2010 13,263 0.00 0.03 13,259 15,000 12,000 2,620,000 34,822,000,000
20/02/2010 13,259 0.00 0.02 13,256 15,000 12,000 2,540,000 33,767,000,000
15/02/2010 13,256 0.01 0.05 13,249 15,000 12,000 2,510,000 33,362,000,000
13/02/2010 13,249 0.01 0.05 13,243 15,000 12,000 2,540,000 33,746,000,000
11/02/2010 13,243 0.00 -0.02 13,246 15,000 12,000 2,570,000 34,130,000,000
09/02/2010 13,246 0.00 0.02 13,244 15,000 12,000 2,690,000 35,720,000,000
08/02/2010 13,244 -0.01 -0.05 13,250 15,000 12,000 2,700,000 35,863,000,000
07/02/2010 13,250 -0.01 -0.10 13,263 15,000 12,000 2,670,000 35,479,000,000
05/02/2010 13,263 -0.01 -0.11 13,277 15,000 12,000 2,610,000 34,730,000,000
03/02/2010 13,284 -0.01 -0.08 13,295 15,000 12,000 2,580,000 34,381,000,000
02/02/2010 13,295 0.01 0.09 13,283 15,000 12,000 2,380,000 31,751,000,000
01/02/2010 13,283 0.00 0.02 13,280 15,000 12,000 2,385,000 31,804,000,000
31/01/2010 13,280 0.00 0.02 13,277 15,000 12,000 2,445,000 32,578,000,000
30/01/2010 13,277 0.01 0.06 13,269 15,000 12,000 2,425,000 32,312,000,000
29/01/2010 13,269 -0.02 -0.11 13,284 15,000 12,000 2,420,000 32,249,000,000
28/01/2010 13,284 0.00 0.03 13,280 15,000 12,000 2,315,000 30,860,000,000
27/01/2010 13,280 0.00 -0.02 13,282 15,000 12,000 2,280,000 30,409,000,000
26/01/2010 13,282 -0.05 -0.38 13,332 15,000 12,000 2,225,000 29,687,000,000
25/01/2010 13,332 -0.03 -0.19 13,357 15,000 12,000 1,980,000 26,506,000,000
24/01/2010 13,357 -0.09 -0.65 13,444 15,000 12,000 1,940,000 26,003,000,000
23/01/2010 13,444 -0.01 -0.06 13,452 15,000 12,500 1,780,000 23,986,000,000
22/01/2010 13,452 0.00 0.01 13,451 15,000 12,500 1,700,000 22,876,000,000
21/01/2010 13,451 0.02 0.11 13,436 15,000 12,500 1,520,000 20,481,000,000
20/01/2010 13,436 -0.11 -0.80 13,545 15,000 12,500 1,445,000 19,453,000,000
19/01/2010 13,545 0.08 0.61 13,463 15,000 12,500 1,230,000 16,661,000,000
18/01/2010 13,463 0.10 0.73 13,366 15,000 12,500 1,085,000 14,601,000,000
17/01/2010 13,366 0.01 0.04 13,361 15,000 12,500 1,015,000 13,586,000,000
16/01/2010 13,361 0.01 0.04 13,355 15,000 12,500 1,030,000 13,756,000,000
15/01/2010 13,355 -0.02 -0.11 13,370 15,000 12,500 1,060,000 14,146,000,000
14/01/2010 13,370 0.05 0.35 13,323 15,000 12,500 1,080,000 14,431,000,000
13/01/2010 13,323 -0.09 -0.66 13,411 15,000 12,500 950,000 12,546,000,000
12/01/2010 13,411 -0.02 -0.18 13,435 15,000 12,500 780,000 10,396,000,000
11/01/2010 13,435 -0.04 -0.33 13,479 15,000 12,500 680,000 9,101,000,000
10/01/2010 13,479 0.00 0.02 13,476 15,000 13,000 530,000 7,177,000,000
09/01/2010 13,476 -0.01 -0.06 13,484 15,000 13,000 590,000 7,982,000,000
08/01/2010 13,484 -0.01 -0.07 13,494 15,000 13,000 490,000 6,642,000,000
06/01/2010 13,494 -0.01 -0.04 13,500 15,000 13,000 390,000 5,302,000,000
05/01/2010 13,500 -0.01 -0.05 13,507 15,000 13,000 330,000 4,497,000,000
01/01/2010 13,507 -0.02 -0.16 13,529 15,000 13,000 320,000 4,363,000,000
31/12/2009 13,529 -0.01 -0.07 13,538 15,000 13,000 360,000 4,918,000,000
30/12/2009 13,538 0.00 -0.03 13,542 15,000 13,000 310,000 4,248,000,000
26/12/2009 13,542 -0.24 -1.71 13,777 15,000 13,000 300,000 4,113,000,000
25/12/2009 13,777 0.03 0.23 13,746 15,000 13,000 5,300,000 79,129,000,000
24/12/2009 13,746 -0.03 -0.21 13,775 15,000 13,000 5,390,000 80,295,000,000
22/12/2009 13,775 0.23 1.71 13,544 15,000 13,000 5,380,000 80,161,000,000
21/12/2009 13,544 -0.12 -0.90 13,667 15,000 13,000 360,000 4,877,000,000
18/12/2009 13,667 0.04 0.28 13,629 15,000 13,000 150,000 2,102,000,000
15/12/2009 13,629 -0.04 -0.28 13,667 15,000 13,000 160,000 2,236,000,000
08/12/2009 13,667 0.02 0.18 13,643 15,000 13,000 150,000 2,102,000,000
06/12/2009 13,643 0.00 0.02 13,640 15,000 13,000 200,000 2,777,000,000
03/12/2009 13,640 -0.11 -0.80 13,750 15,000 13,000 100,000 1,412,000,000
27/11/2009 13,750 0.01 0.07 13,740 15,000 13,000 90,000 1,280,000,000
26/11/2009 13,740 -0.16 -1.15 13,900 15,000 13,000 100,000 1,417,000,000
25/11/2009 13,900 -0.08 -0.59 13,983 15,000 13,000 80,000 1,147,000,000
20/11/2009 13,983 0.07 0.50 13,914 15,000 13,000 102,000 1,455,400,000
19/11/2009 13,914 -0.22 -1.52 14,129 15,000 13,000 162,000 2,285,400,000
16/11/2009 14,129 0.46 3.35 13,671 15,700 13,000 174,000 2,476,800,000
15/11/2009 13,671 -0.04 -0.31 13,713 15,000 12,500 170,000 2,382,000,000
14/11/2009 13,713 0.01 0.09 13,700 15,000 12,500 190,000 2,662,000,000
10/11/2009 13,700 -0.30 -2.14 14,000 15,000 12,500 110,000 1,555,000,000
02/11/2009 14,000 0.67 5.00 13,333 15,000 13,000 70,000 1,010,000,000
29/10/2009 13,333 0.46 3.56 12,875 15,000 12,000 90,000 1,250,000,000
28/10/2009 12,875 0.18 1.38 12,700 15,000 11,500 190,000 2,400,000,000
27/10/2009 12,700 -0.18 -1.36 12,875 15,000 11,500 210,000 2,640,000,000
23/10/2009 12,875 -0.43 -3.20 13,300 15,000 11,500 190,000 2,400,000,000
22/10/2009 13,300 0.38 2.97 12,917 15,000 11,500 120,000 1,665,000,000
21/10/2009 12,917 0.02 0.13 12,900 15,000 11,000 130,000 1,775,000,000
19/10/2009 12,900 0.32 2.52 12,583 15,000 11,000 110,000 1,515,000,000
17/10/2009 12,583 0.33 2.72 12,250 15,000 11,000 115,000 1,570,000,000
16/10/2009 12,250 -0.42 -3.29 12,667 15,000 11,000 85,000 1,155,000,000
13/10/2009 12,667 -2.33 -15.55 15,000 15,000 11,000 75,000 1,045,000,000
11/10/2009 15,000 1.00 7.14 14,000 15,000 15,000 50,000 750,000,000
26/09/2009 14,000 3.00 27.27 11,000 14,000 14,000 10,000 140,000,000
24/09/2009 11,000 -2.50 -18.52 13,500 11,000 11,000 100,000 1,100,000,000
18/09/2009 13,500 2.50 22.73 11,000 16,000 11,000 110,000 1,260,000,000
17/09/2009 11,000 -1.00 -8.33 12,000 11,000 11,000 100,000 1,100,000,000
11/09/2009 12,000 0.50 4.35 11,500 13,000 11,000 153,000 1,739,000,000
10/09/2009 11,500 -0.50 -4.17 12,000 12,000 11,000 150,000 1,700,000,000
06/09/2009 12,000 -8.00 -40.00 20,000 12,000 12,000 50,000 600,000,000
31/08/2009 20,000 0.00 ■■ 0.00 0 20,000 20,000 10,000 200,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp