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)
24/04/2020
4.59
 6,900 4.68 4.72 4.59 0 0 0
23/04/2020
4.68
 37,610 4.55 5.04 4.59 0 0 0
22/04/2020
4.55
 95,450 4.43 5.12 4.43 0 0 0
21/04/2020
4.43
 82,500 4.84 4.84 4.43 0 0 0
20/04/2020
4.84
 48,000 5.00 5.04 4.64 0 500 -0.0
17/04/2020
5.00
 116,000 4.76 5.16 4.88 10,000 0 0.1
16/04/2020
4.76
 142,050 4.27 4.84 4.27 0 0 0
15/04/2020
4.27
 12,600 4.11 4.31 4.11 0 0 0
14/04/2020
4.11
 6,800 4.23 4.23 4.11 0 0 0
13/04/2020
4.23
 25,300 4.15 4.27 4.11 0 0 0
10/04/2020
4.15
 18,400 4.15 4.19 3.99 0 0 0
09/04/2020
4.15
 29,100 4.03 4.15 3.95 0 0 0
08/04/2020
4.03
 11,400 4.03 4.03 3.95 0 0 0
07/04/2020
4.03
 45,700 4.11 4.39 4.03 0 0 0
06/04/2020
4.11
 3,700 4.15 4.15 4.07 0 0 0
03/04/2020
4.15
 11,000 4.11 4.15 4.03 0 0 0
01/04/2020
4.11
 4,600 4.27 4.27 3.67 0 0 0
31/03/2020
4.27
 5,500 3.75 4.27 4.27 0 0 0
30/03/2020
3.75
 6,000 4.39 4.39 3.75 0 0 0
27/03/2020
4.39
 0 4.11 4.39 4.39 0 0 0
26/03/2020
4.11
 26,500 4.03 4.47 4.11 0 0 0
25/03/2020
4.03
 8,500 4.11 4.23 4.03 300 0 0.0
24/03/2020
4.11
 6,200 3.79 4.55 4.11 0 0 0
23/03/2020
3.79
 3,300 4.27 4.27 3.79 0 0 0
20/03/2020
4.27
 4,202 3.99 4.27 4.27 0 0 0
19/03/2020
3.99
 7,500 4.23 4.23 3.95 0 0 0
18/03/2020
4.23
 10,400 4.03 4.27 4.19 0 0 0
17/03/2020
4.03
 11,704 4.07 4.11 4.03 8,700 0 0.1
16/03/2020
4.07
 5,909 4.07 4.11 3.87 0 0 0
13/03/2020
4.07
 4,201 3.99 4.35 4.07 0 0 0
12/03/2020
3.99
 4,100 3.79 4.03 3.99 0 0 0
11/03/2020
3.79
 12,715 4.19 4.27 3.71 0 0 0
10/03/2020
4.19
 3,300 4.11 4.19 4.19 0 300 -0.0
09/03/2020
4.11
 46,800 4.31 4.59 4.11 100 2,300 -0.0
06/03/2020
4.31
 68,900 4.39 4.43 4.23 100 0 0.0
05/03/2020
4.39
 3,005 4.39 4.39 4.39 0 0 0
04/03/2020
4.39
 11,100 4.27 4.39 4.39 0 0 0
03/03/2020
4.27
 5,700 4.39 4.39 4.11 300 0 0.0
02/03/2020
4.39
 2,000 4.43 4.43 4.39 0 0 0
28/02/2020
4.43
 2,100 4.51 4.51 4.39 0 0 0
27/02/2020
4.51
 1,001 4.55 4.55 4.51 0 0 0
26/02/2020
4.55
 40 4.35 4.55 4.55 0 0 0
25/02/2020
4.35
 4,100 4.39 4.55 4.35 0 0 0
24/02/2020
4.39
 15,501 4.64 4.64 4.39 7,700 0 0.1
21/02/2020
4.64
 0 4.59 4.64 4.64 0 0 0
20/02/2020
4.59
 4,800 4.47 4.68 4.51 0 0 0
19/02/2020
4.47
 4,500 4.39 4.51 4.39 0 0 0
18/02/2020
4.39
 2,200 4.51 4.51 4.39 0 0 0
17/02/2020
4.51
 2,600 4.39 4.55 4.51 0 0 0
14/02/2020
4.39
 7,200 4.59 4.59 4.39 0 0 0
13/02/2020
4.59
 3,200 4.39 4.59 4.59 0 0 0
12/02/2020
4.39
 13,900 4.31 4.39 4.39 0 0 0
11/02/2020
4.31
 8,400 4.27 4.51 4.31 0 0 0
10/02/2020
4.27
 4,200 4.39 4.39 4.27 0 0 0
07/02/2020
4.39
 18,200 4.27 4.39 4.27 17,700 0 0.2
06/02/2020
4.27
 8,300 4.23 4.27 4.23 0 0 0
05/02/2020
4.23
 3,900 4.23 4.23 4.23 0 0 0
04/02/2020
4.23
 17,000 4.23 4.27 4.19 0 0 0
03/02/2020
4.23
 18,400 4.39 4.39 4.15 0 0 0
31/01/2020
4.39
 7,000 4.31 4.47 4.31 0 500 -0.0
30/01/2020
4.31
 18,200 4.31 4.39 4.27 0 0 0
22/01/2020
4.31
 16,200 4.19 4.35 4.19 300 0 0.0
21/01/2020
4.19
 8,810 4.15 4.19 4.11 0 0 0
20/01/2020
4.15
 4,800 4.11 4.23 4.11 0 0 0
17/01/2020
4.11
 1,800 3.99 4.11 4.11 0 0 0
16/01/2020
3.99
 3,800 4.19 4.19 3.99 0 0 0
15/01/2020
4.19
 100 4.11 4.19 4.19 0 0 0
14/01/2020
4.11
 800 4.27 4.27 4.11 0 0 0
13/01/2020
4.27
 2,700 4.11 4.27 4.27 0 0 0
10/01/2020
4.11
 100 4.11 4.11 4.11 0 0 0
09/01/2020
4.11
 4,700 4.15 4.35 4.11 0 0 0
08/01/2020
4.15
 13,900 4.11 4.15 3.95 0 0 0
07/01/2020
4.11
 23,800 4.31 4.35 4.11 0 0 0
06/01/2020
4.31
 10,400 4.35 4.35 4.03 0 0 0
03/01/2020
4.35
 300 4.43 4.43 4.35 0 0 0
02/01/2020
4.43
 0 4.27 4.43 4.43 0 0 0
31/12/2019
4.27
 7,700 4.23 4.64 4.23 0 0 0
30/12/2019
4.23
 12,500 4.27 4.31 4.23 0 0 0
27/12/2019
4.27
 11,500 4.27 4.27 4.23 6,000 300 0.1
26/12/2019
4.27
 15,300 4.27 4.31 4.27 0 0 0
25/12/2019
4.27
 300 4.31 4.31 4.23 0 0 0
24/12/2019
4.31
 4,200 4.23 4.31 4.27 0 0 0
23/12/2019
4.23
 900 4.31 4.31 4.23 0 200 -0.0
20/12/2019
4.31
 7,700 4.27 4.31 4.27 0 0 0
19/12/2019
4.27
 300 4.35 4.35 4.27 0 0 0
18/12/2019
4.35
 12,100 4.23 4.35 4.27 0 0 0
17/12/2019
4.23
 7,300 4.23 4.31 4.23 0 0 0
16/12/2019
4.23
 2,100 4.23 4.23 4.23 0 0 0
13/12/2019
4.23
 9,917 4.23 4.27 4.23 200 0 0.0
12/12/2019
4.23
 2,300 4.23 4.23 4.23 0 0 0
11/12/2019
4.23
 4,700 4.19 4.23 4.19 0 0 0
10/12/2019
4.19
 3,800 4.23 4.27 4.19 0 0 0
09/12/2019
4.23
 2,100 4.23 4.23 4.23 0 0 0
06/12/2019
4.23
 5,000 4.27 4.27 4.23 0 0 0
05/12/2019
4.27
 14,600 4.23 4.27 4.23 0 0 0
04/12/2019
4.23
 10,500 3.83 4.23 4.15 0 0 0
03/12/2019
3.83
 4,600 4.23 4.31 3.83 0 0 0
02/12/2019
4.23
 5,235 4.27 4.27 4.23 0 0 0
29/11/2019
4.27
 7,400 4.27 4.27 4.19 0 600 -0.0
28/11/2019
4.27
 1,300 4.31 4.31 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |