Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 839.53 -3.96 (-0.47%)
  • HNX-Index 111.48 -0.21 (-0.19%)
  • UPCOM-Index 55.86 -0.19 (-0.34%)
CTCP XNK Rau quả 1
Mã CK:      VEGE1      16.01      +0.08 (+0.51%)      (cập nhật 22:15 13/02/2012)
Đang giao dịch
VEGE1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/02/2012 16,007 0.08 0.51 15,925 16,500 15,000 1,230,000 19,665,000,000
11/10/2011 15,925 0.05 0.33 15,873 16,500 15,000 1,030,000 16,365,000,000
04/10/2011 15,873 0.06 0.40 15,810 16,500 15,000 980,000 15,540,000,000
05/09/2011 15,810 0.08 0.49 15,733 16,500 15,000 930,000 14,715,000,000
26/07/2011 15,733 -0.08 -0.49 15,810 16,500 15,000 830,000 13,065,000,000
21/07/2011 15,810 0.12 0.77 15,689 16,500 15,000 930,000 14,715,000,000
20/07/2011 15,689 0.03 0.20 15,658 16,500 15,000 2,630,000 41,266,000,000
19/07/2011 15,658 0.03 0.22 15,624 16,500 15,000 2,530,000 39,616,000,000
02/07/2011 15,624 0.04 0.23 15,588 16,500 15,000 2,430,000 37,966,000,000
01/07/2011 15,588 0.20 1.27 15,392 16,500 15,000 2,330,000 36,316,000,000
30/06/2011 15,392 0.03 0.21 15,360 16,500 15,000 3,470,000 53,386,000,000
28/06/2011 15,360 0.03 0.22 15,327 16,500 15,000 3,370,000 51,736,000,000
27/06/2011 15,327 0.04 0.24 15,291 16,500 15,000 3,270,000 50,086,000,000
15/06/2011 15,291 0.04 0.25 15,253 16,500 15,000 3,170,000 48,436,000,000
12/05/2011 15,253 0.04 0.26 15,213 16,500 15,000 3,120,000 47,611,000,000
05/04/2011 15,213 -0.05 -0.31 15,261 16,000 15,000 3,020,000 45,961,000,000
02/04/2011 15,261 -0.52 -3.31 15,783 16,000 15,000 3,220,000 49,161,000,000
30/03/2011 15,783 0.01 0.08 15,770 16,500 15,000 4,420,000 68,961,000,000
29/03/2011 15,770 -0.13 -0.81 15,898 16,500 15,000 4,370,000 68,136,000,000
28/03/2011 15,898 0.00 0.01 15,896 16,500 15,000 9,970,000 157,886,000,000
26/03/2011 15,896 -0.01 -0.06 15,905 16,500 15,000 9,770,000 154,686,000,000
25/03/2011 15,905 0.01 0.04 15,899 16,800 15,000 9,870,000 156,366,000,000
24/03/2011 15,899 0.01 0.04 15,892 16,800 15,000 9,820,000 155,541,000,000
23/03/2011 15,892 0.01 0.05 15,884 16,800 15,000 9,570,000 151,516,000,000
22/03/2011 15,884 0.01 0.06 15,875 16,800 15,000 9,320,000 147,491,000,000
21/03/2011 15,875 0.02 0.09 15,860 16,800 15,000 9,070,000 143,466,000,000
19/03/2011 15,860 0.01 0.04 15,853 16,500 15,000 8,920,000 140,961,000,000
18/03/2011 15,853 -0.01 -0.04 15,859 16,500 15,000 8,870,000 140,136,000,000
17/03/2011 15,859 0.00 -0.01 15,860 16,500 15,000 8,570,000 135,436,000,000
16/03/2011 15,860 0.01 0.04 15,853 16,500 15,000 8,330,000 131,616,000,000
15/03/2011 15,853 0.00 -0.01 15,855 16,500 15,000 8,280,000 130,791,000,000
13/03/2011 15,855 0.01 0.04 15,848 16,500 15,000 8,130,000 128,466,000,000
11/03/2011 15,848 0.01 0.05 15,840 16,500 15,000 8,080,000 127,641,000,000
10/03/2011 15,840 0.01 0.07 15,829 16,500 15,000 8,030,000 126,816,000,000
09/03/2011 15,829 -0.01 -0.04 15,835 16,500 15,000 7,780,000 122,791,000,000
08/03/2011 15,835 0.01 0.06 15,826 16,500 15,000 7,480,000 118,091,000,000
07/03/2011 15,826 0.01 0.06 15,817 16,500 15,000 7,130,000 112,515,000,000
04/03/2011 15,817 0.02 0.13 15,796 16,500 15,000 7,080,000 111,690,000,000
03/03/2011 15,796 0.02 0.10 15,780 16,500 15,000 6,830,000 107,615,000,000
02/03/2011 15,780 0.01 0.06 15,770 16,500 15,000 6,580,000 103,590,000,000
01/03/2011 15,770 0.01 0.04 15,763 16,500 15,000 6,530,000 102,765,000,000
28/02/2011 15,763 0.01 0.05 15,755 16,500 15,000 6,330,000 99,565,000,000
26/02/2011 15,755 0.01 0.07 15,744 16,500 15,000 6,130,000 96,365,000,000
25/02/2011 15,744 -0.01 -0.08 15,756 16,500 15,000 6,080,000 95,540,000,000
24/02/2011 15,756 -0.04 -0.25 15,795 16,500 15,000 5,830,000 91,715,000,000
23/02/2011 15,795 0.01 0.04 15,789 16,500 15,000 5,530,000 87,215,000,000
22/02/2011 15,789 0.00 -0.01 15,790 16,500 15,000 5,180,000 81,690,000,000
21/02/2011 15,790 -0.02 -0.11 15,807 16,500 15,000 5,030,000 79,365,000,000
19/02/2011 15,807 -0.01 -0.08 15,820 16,500 15,000 4,430,000 69,965,000,000
18/02/2011 15,820 -0.06 -0.40 15,884 16,500 15,000 3,980,000 62,940,000,000
17/02/2011 15,884 -0.02 -0.15 15,908 16,500 15,000 3,580,000 56,915,000,000
16/02/2011 15,908 0.02 0.12 15,889 16,500 15,000 3,480,000 55,415,000,000
15/02/2011 15,889 0.02 0.09 15,874 16,500 15,000 3,380,000 53,790,000,000
14/02/2011 15,874 -0.02 -0.12 15,893 16,500 15,000 2,980,000 47,390,000,000
11/02/2011 15,893 0.01 0.06 15,884 16,500 15,000 2,680,000 42,640,000,000
10/02/2011 15,884 -0.07 -0.46 15,957 16,500 15,000 2,480,000 39,440,000,000
26/01/2011 15,957 0.01 0.06 15,947 16,500 15,000 2,080,000 33,240,000,000
25/01/2011 15,947 0.00 0.02 15,944 16,500 15,000 1,680,000 26,840,000,000
24/01/2011 15,944 0.00 0.03 15,940 16,500 15,000 1,580,000 25,240,000,000
23/01/2011 15,940 0.04 0.25 15,900 16,500 15,000 1,480,000 23,640,000,000
22/01/2011 15,900 0.15 0.92 15,755 16,500 15,000 1,380,000 21,990,000,000
21/01/2011 15,755 0.07 0.47 15,682 16,500 15,000 1,930,000 30,465,000,000
20/01/2011 15,682 0.32 2.10 15,360 16,500 15,000 1,580,000 24,815,000,000
19/01/2011 15,360 0.07 0.46 15,289 16,000 15,000 930,000 14,315,000,000
15/01/2011 15,289 0.03 0.17 15,263 16,000 15,000 830,000 12,715,000,000
14/01/2011 15,263 0.16 1.08 15,100 16,000 15,000 530,000 8,065,000,000
13/01/2011 15,100 0.10 0.67 15,000 15,600 15,000 450,000 6,810,000,000
04/01/2011 15,000 -0.03 -0.22 15,033 15,000 15,000 330,000 4,950,000,000
03/01/2011 15,033 0.03 0.22 15,000 15,200 15,000 380,000 5,710,000,000
10/12/2010 15,000 0.00 ■■ 0.00 0 15,000 15,000 200,000 3,000,000,000
(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 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp