Tổng Công ty Công Nghiệp Dầu Thực Vật Việt Nam - CTCP (voc)

18.50
0.90
(5.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.50 -2.75% 1,108,800 -5,900 -0.1
17.70
21.70
17.70
2 tháng
(2024-07-22) 		0 0% 1,437,500 -54,557 -1.0
16.60
21.70
17.70
3 tháng
(2024-06-21) 		-0.80 -4.32% 1,635,100 -84,370 -1.5
16.60
21.70
17.70
6 tháng
(2024-03-25) 		-1.19 -6.32% 2,889,900 -124,470 -2.3
16.60
21.70
17.70
12 tháng
(2023-09-25) 		-4.02 -18.52% 9,461,300 -321,180 -7.3
16.60
22.84
17.70
24 tháng
(2022-09-30) 		10.36 141.21% 45,409,273 -425,430 -9.3
6.41
22.84
17.70
36 tháng
(2021-10-05) 		4.24 31.45% 75,506,767 404,140 16.8
6.41
22.84
17.70
60 tháng
(2019-10-16) 		12.80 261.34% 191,409,571 397,570 16.5
3.75
22.84
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
9.73
 226,290 9.69 9.78 9.60 0 17,000 -0.4
04/02/2021
9.69
 270,722 9.73 9.87 9.47 0 0 0
03/02/2021
9.73
 348,702 9.47 9.87 9.33 0 0 0
02/02/2021
9.47
 241,300 9.29 9.51 9.02 0 0 0
01/02/2021
9.29
 279,800 9.73 9.82 9.20 2,300 1,000 0.0
29/01/2021
9.73
 618,878 8.67 9.95 7.78 400 100 0.0
28/01/2021
8.67
 921,230 10.22 10.22 8.67 200 0 0.0
27/01/2021
10.22
 849,320 10.71 10.71 9.82 3,100 500 0.1
26/01/2021
10.71
 1,121,784 11.47 11.55 10.22 300 0 0.0
25/01/2021
11.47
 633,944 11.91 12.22 11.38 0 300 -0.0
22/01/2021
11.91
 1,004,200 12.40 12.40 11.78 500 0 0.0
21/01/2021
12.40
 1,101,814 12.75 13.33 12.09 17,000 0 0.5
20/01/2021
12.75
 1,120,309 11.95 13.11 11.95 0 0 0
19/01/2021
11.95
 1,717,011 11.64 12.35 10.98 400 500 -0.0
18/01/2021
11.64
 2,135,804 10.67 11.95 9.55 0 100 -0.0
15/01/2021
10.67
 1,272,719 10.31 10.84 10.22 100 0 0.0
14/01/2021
10.31
 1,559,076 9.51 10.49 8.22 0 0 0
13/01/2021
9.51
 1,721,410 9.91 10.18 9.29 600 0 0.0
12/01/2021
9.91
 872,400 10.09 10.13 9.78 0 1,000 -0.0
11/01/2021
10.09
 565,400 10.13 10.31 10.00 0 0 0
08/01/2021
10.13
 471,200 10.18 10.22 9.78 0 0 0
07/01/2021
10.18
 2,028,100 11.11 11.24 9.55 1,000 1,100 -0.0
06/01/2021
11.11
 1,710,000 10.13 11.11 10.18 100 0 0.0
05/01/2021
10.13
 603,100 10.13 10.22 10.00 0 26,100 -0.6
04/01/2021
10.13
 338,700 9.82 10.22 9.82 0 3,900 -0.1
31/12/2020
9.82
 105,200 9.78 9.91 9.64 0 2,000 -0.0
30/12/2020
9.78
 326,200 10.00 10.04 9.78 0 2,000 -0.0
29/12/2020
10.00
 256,900 10.04 10.09 9.78 0 2,000 -0.0
28/12/2020
10.04
 213,500 10.22 10.22 10.00 0 1,000 -0.0
25/12/2020
10.22
 327,260 10.00 11.15 9.78 31,000 0 0.7
24/12/2020
10.00
 475,500 9.78 10.18 9.60 0 2,000 -0.0
23/12/2020
9.78
 879,150 10.13 10.13 9.55 0 1,500 -0.0
22/12/2020
10.13
 969,070 10.67 10.67 9.95 0 2,000 -0.0
21/12/2020
10.67
 793,729 10.44 10.71 10.18 0 0 0
18/12/2020
10.44
 834,312 10.13 10.44 9.95 0 0 0
17/12/2020
10.13
 561,700 10.40 10.49 10.13 0 0 0
16/12/2020
10.40
 296,000 10.35 10.67 10.09 3,000 0 0.0
15/12/2020
10.35
 1,011,245 9.82 10.71 9.69 3,000 0 0.1
14/12/2020
9.82
 573,921 9.64 9.91 9.64 100 0 0.0
11/12/2020
9.64
 442,310 9.60 9.73 9.51 0 0 0
10/12/2020
9.60
 499,451 9.38 9.78 9.29 1,000 500 0.0
09/12/2020
9.38
 274,579 9.24 9.47 9.15 0 0 0
08/12/2020
9.24
 215,150 9.29 9.42 9.15 0 0 0
07/12/2020
9.29
 228,100 9.29 9.42 9.15 0 2,000 -0.0
04/12/2020
9.29
 301,550 9.24 9.29 9.07 0 0 0
03/12/2020
9.24
 510,800 9.33 9.42 9.07 0 3,000 -0.1
02/12/2020
9.33
 704,100 9.11 9.69 9.07 1,000 0 0.0
01/12/2020
9.11
 527,810 8.71 9.20 8.44 3,000 0 0.1
30/11/2020
8.71
 418,000 8.22 8.80 8.44 4,500 0 0.1
27/11/2020
8.22
 1,197,844 8.35 8.67 8.13 0 0 0
26/11/2020
8.35
 164,317 8.40 8.44 8.31 0 0 0
25/11/2020
8.40
 369,500 8.13 8.49 8.13 0 0 0
24/11/2020
8.13
 688,300 8.27 8.62 8.13 0 0 0
23/11/2020
8.27
 315,300 8.31 8.31 8.00 0 1,000 0
20/11/2020
8.31
 209,230 8.18 8.31 8.09 100 1,500 -0.0
19/11/2020
8.18
 506,920 8.40 8.44 8.04 10 2,000 -0.0
18/11/2020
8.40
 508,225 8.67 8.75 8.27 0 0 0
17/11/2020
8.67
 255,143 8.35 8.71 8.31 2,000 0 0.0
16/11/2020
8.35
 486,370 8.13 8.49 7.91 1,000 0 0.0
13/11/2020
8.13
 354,080 8.09 8.22 7.64 1,000 0 0.0
12/11/2020
8.09
 411,461 7.64 8.40 7.60 2,000 0 0.0
11/11/2020
7.64
 169,730 7.73 7.73 7.60 0 0 0
10/11/2020
7.73
 227,936 7.69 7.78 7.60 0 0 0
09/11/2020
7.69
 197,820 7.60 7.73 7.42 0 0 0
06/11/2020
7.60
 227,310 7.55 7.78 7.47 1,000 0 0.0
05/11/2020
7.55
 162,900 7.73 7.78 7.55 0 0 0
04/11/2020
7.73
 152,310 7.60 7.78 7.51 0 0 0
03/11/2020
7.60
 272,167 7.33 7.78 7.29 1,500 0 0.0
02/11/2020
7.33
 259,500 7.33 7.42 7.24 0 0 0
30/10/2020
7.33
 261,050 7.33 7.51 7.24 0 0 0
29/10/2020
7.33
 466,313 7.95 7.95 6.89 0 0 0
28/10/2020
7.95
 1,040,610 9.24 9.33 7.95 0 0 0
27/10/2020
9.24
 94,800 9.47 9.51 9.20 0 0 0
26/10/2020
9.47
 83,758 9.47 9.64 9.33 0 0 0
23/10/2020
9.47
 352,605 9.20 9.60 9.24 0 0 0
22/10/2020
9.20
 176,000 9.24 9.29 9.15 0 1,000 -0.0
21/10/2020
9.24
 156,010 9.33 9.47 9.24 0 0 0
20/10/2020
9.33
 174,500 9.33 9.64 9.24 0 0 0
19/10/2020
9.33
 83,671 9.47 9.47 9.24 0 2,000 -0.0
16/10/2020
9.47
 220,100 9.69 9.73 9.33 0 3,000 -0.1
15/10/2020
9.69
 153,300 9.91 10.00 9.60 0 1,400 -0.0
14/10/2020
9.91
 162,851 10.00 10.27 9.82 0 0 0
13/10/2020
10.00
 632,600 9.20 10.58 9.33 1,000 4,000 -0.1
12/10/2020
9.20
 78,700 9.33 9.33 9.15 0 1,000 -0.0
09/10/2020
9.33
 85,100 9.47 9.55 9.29 0 1,000 -0.0
08/10/2020
9.47
 39,820 9.73 9.73 9.33 0 1,000 -0.0
07/10/2020
9.73
 107,030 9.64 9.91 9.55 1,000 0 0.0
06/10/2020
9.64
 148,545 9.20 9.95 9.15 1,000 0 0.0
05/10/2020
9.20
 237,170 9.29 9.38 9.15 0 0 0
02/10/2020
9.29
 272,558 9.47 9.51 9.29 0 0 0
01/10/2020
9.47
 117,550 9.42 9.55 9.42 1,000 10,000 0
30/09/2020
9.42
 131,331 9.60 9.64 9.38 0 2,000 -0.0
29/09/2020
9.60
 335,154 9.82 9.82 9.38 0 1,800 -0.0
28/09/2020
9.82
 178,280 9.91 9.91 9.73 0 0 0
25/09/2020
9.91
 132,221 9.87 10.00 9.78 0 0 0
24/09/2020
9.87
 67,964 10.00 10.00 9.78 0 0 0
23/09/2020
10.00
 79,551 9.82 10.09 9.78 0 500 -0.0
22/09/2020
9.82
 381,519 10.09 10.09 9.64 0 0 0
21/09/2020
10.09
 376,018 10.27 10.27 10.00 0 200 -0.0
18/09/2020
10.27
 144,460 10.40 10.44 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |