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)
24/04/2018
5.81
 400 5.68 5.81 5.81 0 0 0
23/04/2018
5.68
 7,200 5.88 5.91 5.68 0 0 0
20/04/2018
5.88
 7,100 5.85 5.88 5.74 0 0 0
19/04/2018
5.85
 4,200 5.88 5.91 5.85 0 0 0
18/04/2018
5.88
 8,400 5.85 5.91 5.81 0 0 0
17/04/2018
5.85
 9,200 5.91 5.95 5.74 0 0 0
16/04/2018
5.91
 3,500 5.98 5.98 5.78 0 0 0
13/04/2018
5.98
 1,300 6.02 6.02 5.88 0 0 0
12/04/2018
6.02
 1,300 5.85 6.02 5.81 0 0 0
11/04/2018
5.85
 1,500 5.95 5.95 5.85 0 0 0
10/04/2018
5.95
 6,700 6.02 6.05 5.95 0 0 0
09/04/2018
6.02
 3,800 5.98 6.08 6.02 0 0 0
06/04/2018
5.98
 4,200 6.22 6.22 5.95 0 0 0
05/04/2018
6.22
 5,930 6.18 6.35 6.22 100 0 0.0
04/04/2018
6.18
 3,400 6.52 6.52 6.18 0 0 0
03/04/2018
6.52
 25,200 5.85 6.62 5.98 0 0 0
02/04/2018
5.85
 2,500 5.98 5.98 5.85 0 0 0
30/03/2018
5.98
 3,200 5.91 5.98 5.98 0 0 0
29/03/2018
5.91
 9,600 5.81 6.02 5.81 8,800 0 0.2
28/03/2018
5.81
 4,000 5.91 5.91 5.81 2,400 0 0.0
27/03/2018
5.91
 13,600 5.98 5.98 5.88 0 0 0
26/03/2018
5.98
 1,800 6.02 6.02 5.88 0 0 0
23/03/2018
6.02
 13,800 6.08 6.08 5.81 2,400 0 0.0
22/03/2018
6.08
 7,400 6.05 6.08 6.05 0 0 0
21/03/2018
6.05
 11,900 6.05 6.05 6.02 0 0 0
20/03/2018
6.05
 3,500 6.02 6.05 6.02 0 0 0
19/03/2018
6.02
 2,900 6.05 6.05 6.02 0 0 0
16/03/2018
6.05
 18,500 6.05 6.08 6.02 4,300 0 0.1
15/03/2018
6.05
 3,000 6.08 6.08 5.98 0 0 0
14/03/2018
6.08
 2,100 6.02 6.08 6.02 0 0 0
13/03/2018
6.02
 100 6.08 6.08 6.02 0 0 0
12/03/2018
6.08
 10,300 6.08 6.08 5.98 0 0 0
09/03/2018
6.08
 5,400 6.05 6.18 6.08 0 0 0
08/03/2018
6.05
 19,869 6.08 6.12 6.05 0 0 0
07/03/2018
6.08
 2,500 6.05 6.12 6.05 0 0 0
06/03/2018
6.05
 500 5.95 6.05 6.05 0 0 0
05/03/2018
5.95
 29,100 6.08 6.22 5.95 0 0 0
02/03/2018
6.08
 6,500 6.08 6.15 6.05 0 0 0
01/03/2018
6.08
 4,300 6.22 6.22 6.08 0 0 0
28/02/2018
6.22
 6,900 6.12 6.22 6.08 0 0 0
27/02/2018
6.12
 14,400 6.08 6.12 6.05 0 0 0
26/02/2018
6.08
 17,400 6.25 6.25 6.08 0 0 0
23/02/2018
6.25
 3,500 6.12 6.25 6.25 0 0 0
22/02/2018
6.12
 9,000 6.18 6.25 6.12 0 0 0
21/02/2018
6.18
 4,000 6.29 6.29 6.18 100 0 0.0
13/02/2018
6.29
 4,300 6.22 6.29 6.18 0 0 0
12/02/2018
6.22
 4,101 6.22 6.22 6.08 0 0 0
09/02/2018
6.22
 6,700 6.15 6.22 6.22 0 0 0
08/02/2018
6.15
 4,100 6.22 6.42 6.15 0 0 0
07/02/2018
6.22
 29,700 6.08 6.22 6.08 0 0 0
06/02/2018
6.08
 2,100 6.15 6.15 5.98 0 0 0
05/02/2018
6.15
 21,500 6.32 6.35 6.15 0 0 0
02/02/2018
6.32
 4,200 6.25 6.32 6.18 0 0 0
01/02/2018
6.25
 17,100 6.22 6.25 6.12 0 0 0
31/01/2018
6.22
 8,400 6.25 6.25 6.15 0 0 0
30/01/2018
6.25
 4,200 6.22 6.29 6.25 0 0 0
29/01/2018
6.22
 7,800 6.25 6.42 6.22 0 0 0
26/01/2018
6.25
 29,800 6.18 6.32 6.22 0 0 0
25/01/2018
6.18
 15,800 6.93 6.93 6.18 0 0 0
24/01/2018
6.93
 108,500 6.45 7.03 6.42 0 0 0
23/01/2018
6.45
 18,800 6.32 6.45 6.25 0 0 0
22/01/2018
6.32
 26,700 6.05 6.42 6.22 0 0 0
19/01/2018
6.05
 24,900 6.05 6.05 6.02 0 0 0
18/01/2018
6.05
 2,007 6.08 6.08 6.05 0 0 0
17/01/2018
6.08
 11,300 6.12 6.12 6.08 0 0 0
16/01/2018
6.12
 4,201 6.12 6.18 6.08 0 0 0
15/01/2018
6.12
 41,300 6.25 6.25 6.12 0 0 0
12/01/2018
6.25
 33,300 6.25 6.29 6.08 0 0 0
11/01/2018
6.25
 15,000 6.35 6.35 6.25 0 0 0
10/01/2018
6.35
 40,200 6.42 6.42 6.25 0 0 0
09/01/2018
6.42
 11,500 6.52 6.52 6.39 0 0 0
08/01/2018
6.52
 0 6.52 6.52 6.52 0 0 0
05/01/2018
6.52
 100 6.12 6.52 6.52 0 0 0
04/01/2018
6.12
 3,800 6.59 6.59 6.12 0 0 0
03/01/2018
6.59
 7,600 6.66 6.66 6.49 0 0 0
02/01/2018
6.66
 2,300 6.72 6.72 6.49 0 0 0
29/12/2017
6.72
 4,900 6.56 6.72 6.42 0 0 0
28/12/2017
6.56
 1,200 6.56 6.56 6.49 0 0 0
27/12/2017
6.56
 500 6.59 6.59 6.45 0 0 0
26/12/2017
6.59
 100 6.59 6.59 6.59 0 0 0
25/12/2017
6.59
 400 6.66 6.66 6.42 0 0 0
22/12/2017
6.66
 4,900 6.45 6.66 6.39 0 0 0
21/12/2017
6.45
 1,630 6.72 6.72 6.45 0 0 0
20/12/2017
6.72
 2,100 6.59 6.72 6.49 0 0 0
19/12/2017
6.59
 2,700 6.76 6.76 6.42 0 0 0
18/12/2017
6.76
 1,700 6.79 6.83 6.52 0 0 0
15/12/2017
6.79
 6,900 6.79 6.79 6.42 0 0 0
14/12/2017
6.79
 2,700 6.79 6.79 6.72 0 0 0
13/12/2017
6.79
 400 6.76 6.79 6.79 0 0 0
12/12/2017
6.76
 5,220 7.06 7.06 6.76 0 0 0
11/12/2017
7.06
 6,510 7.13 7.27 6.96 0 0 0
08/12/2017
7.13
 2,200 7.30 7.30 6.93 0 0 0
07/12/2017
7.30
 18,700 7.54 7.54 6.76 0 0 0
06/12/2017
7.54
 8,000 7.43 7.54 6.76 0 0 0
05/12/2017
7.43
 9,120 7.57 7.91 7.43 0 0 0
04/12/2017
7.57
 26,310 6.69 7.57 6.72 0 0 0
01/12/2017
6.69
 2,850 6.45 6.69 6.49 0 0 0
30/11/2017
6.45
 26,200 6.42 6.45 6.32 0 0 0
29/11/2017
6.42
 11,600 6.45 6.49 6.42 0 0 0
28/11/2017
6.45
 3,400 6.45 6.45 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |