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
(2024-08-21) 		0.40 2.21% 1,102,000 -5,900 -0.1
17.70
21.70
18.50
2 tháng
(2024-07-22) 		0.80 4.52% 1,437,700 -54,557 -1.0
16.60
21.70
18.50
3 tháng
(2024-06-24) 		0.10 0.54% 1,612,200 -84,370 -1.5
16.60
21.70
18.50
6 tháng
(2024-03-25) 		-0.39 -2.09% 2,890,100 -124,470 -2.3
16.60
21.70
18.50
12 tháng
(2023-09-26) 		-3.22 -14.84% 9,264,300 -321,180 -7.3
16.60
22.84
18.50
24 tháng
(2022-10-03) 		11.26 155.50% 45,350,758 -421,530 -9.3
6.41
22.84
18.50
36 tháng
(2021-10-06) 		5.04 37.40% 75,350,267 404,140 16.8
6.41
22.84
18.50
60 tháng
(2019-10-17) 		13.75 289.29% 191,408,571 397,570 16.5
3.75
22.84
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
9.91
 10,000 9.77 10.06 9.77 0 0 0
13/02/2023
9.77
 62,700 10.20 10.20 9.72 900 0 0.0
10/02/2023
10.20
 58,501 10.30 10.35 10.06 0 2,200 -0.0
09/02/2023
10.30
 14,600 10.25 10.45 10.30 0 0 0
08/02/2023
10.25
 44,101 10.30 10.45 10.20 0 0 0
07/02/2023
10.30
 45,600 10.45 10.59 10.30 0 0 0
06/02/2023
10.45
 41,400 10.50 10.64 10.45 200 0 0.0
03/02/2023
10.50
 78,900 10.45 10.64 10.35 1,100 0 0.0
02/02/2023
10.45
 47,500 10.64 10.64 10.40 0 0 0
01/02/2023
10.64
 86,600 10.74 10.93 10.59 0 2,100 -0.0
31/01/2023
10.74
 23,600 10.79 10.89 10.59 1,000 2,400 -0.0
30/01/2023
10.79
 67,400 10.89 10.98 10.69 0 0 0
27/01/2023
10.89
 129,439 10.69 11.18 10.74 0 0 0
19/01/2023
10.69
 104,941 10.50 10.74 10.40 0 1,500 -0.0
18/01/2023
10.50
 171,851 10.89 10.89 10.20 700 9,700 -0.2
17/01/2023
10.89
 30,100 10.64 10.93 10.69 0 0 0
16/01/2023
10.64
 66,800 10.84 10.84 10.64 1,400 8,000 -0.1
13/01/2023
10.84
 57,001 10.89 11.03 10.69 1,500 100 0.0
12/01/2023
10.89
 111,400 11.08 11.08 10.69 800 500 0.0
11/01/2023
11.08
 136,300 11.23 11.37 10.98 700 500 0.0
10/01/2023
11.23
 84,215 11.18 11.52 11.13 0 900 -0.0
09/01/2023
11.18
 259,425 11.76 11.95 11.08 3,900 0 0.1
06/01/2023
11.76
 624,720 11.18 13.17 11.03 45,570 0 1.1
05/01/2023
11.18
 659,000 11.61 12.49 10.98 0 900 -0.0
04/01/2023
11.61
 245,730 11.18 11.91 11.32 0 2,600 -0.1
03/01/2023
11.18
 60,900 11.08 11.27 11.13 0 6,200 -0.1
30/12/2022
11.08
 84,319 11.13 11.52 10.93 0 0 0
29/12/2022
11.13
 77,754 11.18 11.66 11.13 0 1,300 -0.0
28/12/2022
11.18
 181,875 10.79 11.66 10.69 1,100 3,200 -0.0
27/12/2022
10.79
 44,304 10.35 10.79 10.30 0 3,200 -0.1
26/12/2022
10.35
 79,600 10.59 10.84 10.30 0 0 0
23/12/2022
10.59
 31,500 10.69 10.93 10.55 0 0 0
22/12/2022
10.69
 62,800 10.89 11.03 10.64 0 200 -0.0
21/12/2022
10.89
 133,000 10.16 11.37 10.20 0 1,200 -0.0
20/12/2022
10.16
 108,900 10.55 10.69 10.11 300 900 -0.0
19/12/2022
10.55
 38,600 10.64 10.84 10.55 200 0 0.0
16/12/2022
10.64
 129,300 11.03 11.03 10.55 0 3,800 -0.1
15/12/2022
11.03
 171,382 10.64 11.42 10.45 0 500 -0.0
14/12/2022
10.64
 389,483 9.38 10.64 9.23 0 24,800 -0.5
13/12/2022
9.38
 128,100 8.99 9.38 8.99 0 23,400 -0.4
12/12/2022
8.99
 85,200 8.84 9.18 8.84 0 3,400 -0.1
09/12/2022
8.84
 84,500 8.84 9.04 8.80 0 1,500 -0.0
08/12/2022
8.84
 50,200 8.65 9.04 8.50 0 500 -0.0
07/12/2022
8.65
 54,100 8.75 8.94 8.65 0 0 0
06/12/2022
8.75
 177,500 9.14 9.23 8.60 200 1,000 -0.0
05/12/2022
9.14
 112,300 9.04 9.33 8.99 2,200 1,300 0.0
02/12/2022
9.04
 127,900 8.94 9.14 8.75 0 0 0
01/12/2022
8.94
 270,904 8.80 9.09 8.75 2,100 100 0.0
30/11/2022
8.80
 178,552 8.99 9.23 8.80 0 1,700 -0.0
29/11/2022
8.99
 258,000 8.36 9.18 8.36 1,300 200 0.0
28/11/2022
8.36
 44,315 8.41 8.55 8.26 5,200 100 0.1
25/11/2022
8.41
 101,900 7.92 8.55 7.92 0 300 -0.0
24/11/2022
7.92
 41,400 7.97 8.12 7.19 0 0 0
23/11/2022
7.97
 48,800 7.82 8.16 7.92 0 100 -0.0
22/11/2022
7.82
 57,300 8.36 8.36 7.78 300 1,000 -0.0
21/11/2022
8.36
 64,822 8.26 8.46 8.07 0 200 -0.0
18/11/2022
8.26
 354,900 7.82 8.36 7.82 300 100 0.0
17/11/2022
7.82
 267,819 7.53 8.26 7.44 3,600 2,000 0.0
16/11/2022
7.53
 186,865 7.39 7.58 7.05 2,000 0 0.0
15/11/2022
7.39
 184,510 7.24 7.68 7.34 800 9,400 -0.1
14/11/2022
7.24
 37,800 7.24 7.29 7.14 0 0 0
11/11/2022
7.24
 56,900 7.14 7.39 7.00 0 1,100 -0.0
10/11/2022
7.14
 22,800 7.24 7.24 6.95 0 0 0
09/11/2022
7.24
 59,400 7.53 7.53 6.41 400 0 0.0
08/11/2022
7.53
 38,010 7.48 7.68 7.09 0 0 0
07/11/2022
7.48
 74,105 7.68 7.78 7.48 0 600 -0.0
04/11/2022
7.68
 110,400 7.78 7.87 7.63 0 0 0
03/11/2022
7.78
 191,205 7.44 8.02 7.53 0 1,000 -0.0
02/11/2022
7.44
 129,800 7.05 7.53 7.05 0 1,000 -0.0
01/11/2022
7.05
 39,900 6.80 7.05 6.80 0 24,800 -0.3
31/10/2022
6.80
 17,100 6.71 6.90 6.75 0 0 0
28/10/2022
6.71
 40,600 6.75 6.75 6.56 100 0 0.0
27/10/2022
6.75
 18,400 6.46 6.75 6.37 0 100 -0.0
26/10/2022
6.46
 34,100 6.41 6.51 6.37 0 0 0
25/10/2022
6.41
 51,200 6.41 6.71 6.27 100 0 0.0
24/10/2022
6.41
 54,900 6.85 6.85 6.37 0 0 0
21/10/2022
6.85
 40,100 7.14 7.19 6.85 1,000 3,100 -0.0
20/10/2022
7.14
 56,200 7.14 7.24 7.14 23,700 0 0.3
19/10/2022
7.14
 284,800 7.19 7.19 7.05 0 0 0
18/10/2022
7.19
 61,600 7.14 7.29 7.14 0 1,000 -0.0
17/10/2022
7.14
 41,300 7.14 7.19 7.09 0 0 0
14/10/2022
7.14
 40,900 7.09 7.24 7.14 0 0 0
13/10/2022
7.09
 128,900 7.29 7.29 7.09 0 0 0
12/10/2022
7.29
 240,900 6.85 7.48 6.95 0 1,000 -0.0
11/10/2022
6.85
 154,300 6.80 7.14 6.80 0 1,000 -0.0
10/10/2022
6.80
 80,100 6.85 6.95 6.71 1,000 1,000 0
07/10/2022
6.85
 62,500 6.90 7.09 6.66 700 0 0.0
06/10/2022
6.90
 89,700 7.29 7.29 6.90 1,000 0 0.0
05/10/2022
7.29
 41,349 6.95 7.58 7.24 2,000 0 0.0
04/10/2022
6.95
 4,201 7.24 7.29 6.95 100 0 0.0
03/10/2022
7.24
 38,900 7.34 7.39 7.05 100 0 0.0
30/09/2022
7.34
 58,715 7.19 7.39 6.90 100 4,000 -0.1
29/09/2022
7.19
 29,500 7.48 7.82 7.19 200 0 0.0
28/09/2022
7.48
 14,900 7.63 7.73 7.48 0 3,100 -0.0
27/09/2022
7.63
 21,800 7.73 7.87 7.53 300 0 0.0
26/09/2022
7.73
 41,800 8.21 8.21 7.44 100 0 0.0
23/09/2022
8.21
 31,200 8.31 8.41 7.78 1,100 0 0.0
22/09/2022
8.31
 14,600 8.16 8.31 8.12 100 0 0.0
21/09/2022
8.16
 30,400 8.36 8.60 8.16 0 7,000 -0.1
20/09/2022
8.36
 21,212 8.75 8.84 8.26 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |