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

17.70
-0.20
(-1.12%)
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)
17/09/2018
5.91
 1,400 5.98 5.98 5.88 1,200 0 0.0
14/09/2018
5.98
 1,200 5.85 5.98 5.98 0 0 0
13/09/2018
5.85
 1,130 5.95 5.95 5.85 900 0 0.0
12/09/2018
5.95
 4,856 5.95 5.95 5.95 4,600 0 0.1
11/09/2018
5.95
 2,600 5.91 5.95 5.95 2,100 0 0.0
10/09/2018
5.91
 1,300 5.95 5.95 5.91 1,200 0 0.0
07/09/2018
5.95
 700 5.85 5.95 5.95 0 0 0
06/09/2018
5.85
 4,100 6.02 6.02 5.85 3,600 0 0
05/09/2018
6.02
 6,000 5.95 6.02 5.85 1,500 0 0.0
04/09/2018
5.95
 4,000 5.91 6.08 5.95 3,100 0 0.1
31/08/2018
5.91
 1,900 5.91 5.98 5.91 0 0 0
30/08/2018
5.91
 2 5.91 5.91 5.91 0 0 0
29/08/2018
5.91
 886 5.91 5.95 5.91 600 0 0.0
28/08/2018
5.91
 600 5.78 5.91 5.88 0 0 0
27/08/2018
5.78
 18,800 5.91 6.02 5.78 3,300 0 0.1
24/08/2018
5.91
 5,600 5.91 5.91 5.91 5,300 0 0.1
23/08/2018
5.91
 200 6.05 6.05 5.91 0 0 0
22/08/2018
6.05
 2,900 5.98 6.05 6.05 0 0 0
21/08/2018
5.98
 0 6.05 5.98 5.98 0 0 0
20/08/2018
6.05
 12,800 6.08 6.18 5.91 0 0 0
17/08/2018
6.08
 20,700 5.74 6.39 5.81 0 0 0
16/08/2018
5.74
 0 5.74 5.74 5.74 0 0 0
15/08/2018
5.74
 4,000 5.71 5.74 5.71 0 0 0
14/08/2018
5.71
 1,500 5.58 5.71 5.58 0 0 0
13/08/2018
5.58
 2,000 5.74 5.74 5.58 0 0 0
10/08/2018
5.74
 2,200 5.85 5.85 5.74 0 0 0
09/08/2018
5.85
 9,500 5.58 5.85 5.54 0 0 0
08/08/2018
5.58
 6,400 5.41 6.12 5.58 0 0 0
07/08/2018
5.41
 5,000 5.41 5.41 5.41 0 0 0
06/08/2018
5.41
 1,000 5.41 5.41 5.41 0 0 0
03/08/2018
5.41
 3,800 5.41 5.41 5.41 0 0 0
02/08/2018
5.41
 1,300 5.44 5.44 5.41 0 0 0
01/08/2018
5.44
 200 5.51 5.51 5.44 0 0 0
31/07/2018
5.51
 10,305 5.41 5.58 5.41 0 0 0
30/07/2018
5.41
 16,000 5.41 5.41 5.37 0 0 0
27/07/2018
5.41
 12,500 5.47 5.47 5.41 0 0 0
26/07/2018
5.47
 8,100 5.41 5.47 5.41 0 0 0
25/07/2018
5.41
 10,200 5.41 5.54 5.41 0 0 0
24/07/2018
5.41
 3,000 5.41 5.41 5.41 0 0 0
23/07/2018
5.41
 7,800 5.41 5.41 5.41 0 0 0
20/07/2018
5.41
 900 5.41 5.41 5.41 0 0 0
19/07/2018
5.41
 1,800 5.41 5.41 5.41 0 0 0
18/07/2018
5.41
 14,200 5.41 5.54 5.41 0 0 0
17/07/2018
5.41
 1,000 5.51 5.51 5.41 0 0 0
16/07/2018
5.51
 800 5.41 5.51 5.37 0 0 0
13/07/2018
5.41
 2,700 5.41 5.41 5.37 0 0 0
12/07/2018
5.41
 5,200 5.41 5.41 5.37 0 0 0
11/07/2018
5.41
 10,000 5.41 5.41 5.41 0 0 0
10/07/2018
5.41
 9,800 5.27 5.41 5.27 0 0 0
09/07/2018
5.27
 1,700 5.34 5.37 5.27 0 0 0
06/07/2018
5.34
 18,100 5.37 5.37 5.34 0 0 0
05/07/2018
5.37
 29,500 5.51 5.51 5.34 0 29,000 -0.5
04/07/2018
5.51
 20,300 5.47 5.54 4.60 0 0 0
03/07/2018
5.47
 35,100 5.44 5.47 5.37 0 0 0
02/07/2018
5.44
 5,000 5.58 5.58 5.44 0 0 0
29/06/2018
5.58
 2,900 5.58 5.58 5.58 0 0 0
28/06/2018
5.58
 1,300 5.54 5.61 5.54 0 0 0
27/06/2018
5.54
 9,000 5.61 5.61 5.54 0 2,500 -0.0
26/06/2018
5.61
 15,806 5.54 5.61 5.47 0 0 0
25/06/2018
5.54
 14,900 5.68 5.68 5.47 0 2,900 0
22/06/2018
5.68
 3,500 5.54 5.68 5.54 0 0 0
21/06/2018
5.54
 10,200 5.47 5.54 5.54 0 0 0
20/06/2018
5.47
 2,000 5.61 5.61 5.47 0 0 0
19/06/2018
5.61
 3,400 5.58 5.61 5.44 0 0 0
18/06/2018
5.58
 2,100 5.54 5.71 5.51 0 0 0
15/06/2018
5.54
 1,900 5.58 5.64 5.54 0 0 0
14/06/2018
5.58
 5,068 5.54 5.68 5.54 0 0 0
13/06/2018
5.54
 1,300 5.51 5.54 5.51 0 0 0
12/06/2018
5.51
 730 5.44 5.51 5.51 0 0 0
11/06/2018
5.44
 400 5.44 5.44 5.44 0 0 0
08/06/2018
5.44
 3,500 5.44 5.47 5.44 0 0 0
07/06/2018
5.44
 3,400 5.47 5.47 5.44 0 0 0
06/06/2018
5.47
 8,400 5.44 5.47 5.41 0 0 0
05/06/2018
5.44
 8,660 5.54 5.54 5.41 0 0 0
04/06/2018
5.54
 600 5.47 5.58 5.54 0 0 0
01/06/2018
5.47
 5,300 5.37 5.47 5.47 0 1,800 -0.0
31/05/2018
5.37
 1,200 5.41 5.41 5.37 0 0 0
30/05/2018
5.41
 700 5.41 5.41 5.41 0 0 0
29/05/2018
5.41
 5,800 5.37 5.51 5.41 0 0 0
28/05/2018
5.37
 9,400 5.44 5.47 5.34 0 0 0
25/05/2018
5.44
 4,500 5.54 5.58 5.44 0 2,000 -0.0
24/05/2018
5.54
 1,400 5.61 5.61 5.54 0 0 0
23/05/2018
5.61
 2,402 5.64 5.64 5.58 0 0 0
22/05/2018
5.64
 700 5.61 5.68 5.51 0 0 0
21/05/2018
5.61
 6,900 5.64 5.64 5.58 0 0 0
18/05/2018
5.64
 3,800 5.64 5.95 5.64 400 0 0.0
17/05/2018
5.64
 23,800 5.64 5.68 5.61 0 0 0
16/05/2018
5.64
 4,000 5.71 5.71 5.64 0 0 0
15/05/2018
5.71
 100 5.74 5.74 5.71 100 0 0.0
14/05/2018
5.74
 200 5.74 5.74 5.74 0 0 0
11/05/2018
5.74
 7,700 5.68 5.74 5.64 0 0 0
10/05/2018
5.68
 9,900 5.74 5.74 5.64 0 0 0
09/05/2018
5.74
 815 5.74 5.74 5.71 0 0 0
08/05/2018
5.74
 1,710 5.74 5.78 5.74 0 0 0
07/05/2018
5.74
 6,570 5.81 5.81 5.68 400 0 0.0
04/05/2018
5.81
 300 5.74 5.81 5.74 0 0 0
03/05/2018
5.74
 14,006 5.74 5.91 5.74 100 0 0.0
02/05/2018
5.74
 1,280 5.81 5.81 5.74 0 0 0
27/04/2018
5.81
 3,810 5.81 5.91 5.71 0 0 0
26/04/2018
5.81
 11,600 5.81 5.85 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |