Lịch sử giao dịch VEGE1 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP XNK Rau quả 1
Mã CK: VEGE1 16.01 ▲ +0.08 (+0.51%) (cập nhật 22:15 13/02/2012)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: https://www.vgcgroup.com.vn

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)