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)
26/11/2021
16.26
 157,400 16.35 16.44 16.18 0 0 0
25/11/2021
16.35
 120,211 16.35 16.44 16.18 0 0 0
24/11/2021
16.35
 161,759 16.40 16.49 16.09 0 0 0
23/11/2021
16.40
 291,210 16.89 17.06 16.35 0 0 0
22/11/2021
16.89
 408,603 16.75 17.42 16.53 0 0 0
19/11/2021
16.75
 332,370 16.89 17.42 16.44 0 0 0
18/11/2021
16.89
 487,388 16.13 16.93 16.22 0 0 0
17/11/2021
16.13
 225,600 15.60 16.31 15.46 0 0 0
16/11/2021
15.60
 296,447 15.29 15.95 15.24 0 0 0
15/11/2021
15.29
 225,600 15.46 15.46 15.11 2,000 0 0.1
12/11/2021
15.46
 235,453 15.64 15.64 15.29 0 0 0
11/11/2021
15.64
 190,100 15.82 15.86 15.24 0 1,800 -0.1
10/11/2021
15.82
 344,510 16.13 16.26 15.64 0 0 0
09/11/2021
16.13
 462,300 16.58 17.33 15.95 0 0 0
08/11/2021
16.58
 164,602 16.84 16.89 16.04 900 0 0.0
05/11/2021
16.84
 171,701 16.75 16.89 16.53 900 0 0.0
04/11/2021
16.75
 183,444 16.04 17.02 16.35 0 0 0
03/11/2021
16.04
 625,021 15.51 16.89 14.80 0 0 0
02/11/2021
15.51
 307,610 15.82 15.91 15.11 0 0 0
01/11/2021
15.82
 328,550 15.33 16.22 15.46 0 0 0
29/10/2021
15.33
 324,400 15.42 15.64 15.06 0 0 0
28/10/2021
15.42
 432,417 14.49 15.64 14.44 0 0 0
27/10/2021
14.49
 180,400 14.22 14.49 14.18 0 0 0
26/10/2021
14.22
 192,500 14.18 14.40 14.04 0 0 0
25/10/2021
14.18
 232,300 14.26 14.66 14.00 0 300 -0.0
22/10/2021
14.26
 214,300 14.18 14.35 14.13 0 0 0
21/10/2021
14.18
 263,200 13.86 14.22 13.78 0 0 0
20/10/2021
13.86
 224,800 13.73 14.00 13.60 0 1,500 -0.0
19/10/2021
13.73
 248,300 13.51 14.04 13.60 0 0 0
18/10/2021
13.51
 568,100 13.95 14.35 13.38 0 0 0
15/10/2021
13.95
 172,500 14.18 14.26 13.91 0 0 0
14/10/2021
14.18
 185,600 14.40 14.53 14.18 0 0 0
13/10/2021
14.40
 451,400 13.11 14.66 13.06 0 0 0
12/10/2021
13.11
 53,000 13.11 13.15 12.98 0 0 0
11/10/2021
13.11
 45,400 13.20 13.29 13.06 0 0 0
08/10/2021
13.20
 102,100 13.42 13.42 12.66 0 0 0
07/10/2021
13.42
 70,000 13.46 13.46 13.33 0 0 0
06/10/2021
13.46
 92,900 13.46 13.51 13.15 200 0 0.0
05/10/2021
13.46
 156,700 12.80 13.55 12.89 0 0 0
04/10/2021
12.80
 95,276 12.89 12.93 12.66 0 0 0
01/10/2021
12.89
 160,000 13.06 13.06 12.75 0 0 0
30/09/2021
13.06
 50,600 13.02 13.11 12.98 0 0 0
29/09/2021
13.02
 73,000 12.98 13.06 12.75 0 0 0
28/09/2021
12.98
 134,584 12.66 12.98 12.44 0 0 0
27/09/2021
12.66
 209,100 13.33 13.33 12.66 0 0 0
24/09/2021
13.33
 360,420 13.51 13.55 13.02 0 0 0
23/09/2021
13.51
 208,400 13.69 13.78 13.51 2,000 0 0.1
22/09/2021
13.69
 121,631 13.73 13.91 13.60 0 0 0
21/09/2021
13.73
 192,000 14.04 14.04 13.33 0 0 0
20/09/2021
14.04
 200,400 14.22 14.53 13.82 0 0 0
17/09/2021
14.22
 239,820 14.13 14.44 13.82 0 0 0
16/09/2021
14.13
 225,786 14.00 14.66 13.69 0 0 0
15/09/2021
14.00
 239,600 13.95 14.00 13.55 0 0 0
14/09/2021
13.95
 248,800 13.95 14.22 13.73 0 0 0
13/09/2021
13.95
 284,300 13.86 14.22 13.82 0 0 0
10/09/2021
13.86
 633,200 13.20 14.13 13.24 0 0 0
09/09/2021
13.20
 274,835 13.20 13.29 13.11 0 0 0
08/09/2021
13.20
 232,720 13.11 13.64 12.98 0 0 0
07/09/2021
13.11
 550,967 12.66 13.69 12.62 400 0 0.0
06/09/2021
12.66
 743,200 12.80 12.93 12.44 1,900 0 0.1
01/09/2021
12.80
 310,000 12.71 12.89 12.58 100 0 0.0
31/08/2021
12.71
 344,920 12.89 12.93 12.62 20 700 -0.0
30/08/2021
12.89
 739,930 11.87 13.11 11.87 0 0 0
27/08/2021
11.87
 92,300 11.87 11.95 11.64 0 0 0
26/08/2021
11.87
 154,100 11.60 11.95 11.73 0 0 0
25/08/2021
11.60
 71,600 11.64 11.64 11.51 0 0 0
24/08/2021
11.64
 121,005 11.64 11.69 11.51 0 0 0
23/08/2021
11.64
 311,100 11.95 11.95 11.51 100 0 0.0
20/08/2021
11.95
 460,700 12.22 12.22 11.78 0 0 0
19/08/2021
12.22
 129,700 12.31 12.31 12.13 0 0 0
18/08/2021
12.31
 101,900 12.31 12.40 12.22 0 0 0
17/08/2021
12.31
 218,500 12.22 12.49 12.00 0 0 0
16/08/2021
12.22
 208,500 12.26 12.44 12.13 0 0 0
13/08/2021
12.26
 157,600 12.35 12.49 12.22 0 0 0
12/08/2021
12.35
 329,000 12.53 12.80 12.35 0 0 0
11/08/2021
12.53
 578,880 12.04 12.80 12.04 0 0 0
10/08/2021
12.04
 103,800 12.04 12.13 11.91 0 0 0
09/08/2021
12.04
 88,700 12.00 12.04 11.91 0 0 0
06/08/2021
12.00
 113,400 12.04 12.04 11.91 0 0 0
05/08/2021
12.04
 65,100 12.18 12.18 11.91 0 0 0
04/08/2021
12.18
 113,100 11.91 12.18 11.82 0 0 0
03/08/2021
11.91
 62,900 12.04 12.13 11.87 0 0 0
02/08/2021
12.04
 102,700 11.91 12.09 11.82 0 0 0
30/07/2021
11.91
 97,400 11.91 11.95 11.82 0 0 0
29/07/2021
11.91
 84,017 11.91 12.00 11.87 0 0 0
28/07/2021
11.91
 66,700 11.95 11.95 11.78 0 0 0
27/07/2021
11.95
 93,500 11.78 12.00 11.69 0 0 0
26/07/2021
11.78
 144,197 11.73 11.82 11.55 0 0 0
23/07/2021
11.73
 92,235 11.91 11.95 11.64 0 0 0
22/07/2021
11.91
 84,801 11.69 12.00 11.51 0 0 0
21/07/2021
11.69
 65,400 11.78 11.87 11.55 0 0 0
20/07/2021
11.78
 144,800 11.47 11.78 11.42 0 0 0
19/07/2021
11.47
 188,400 11.60 11.60 11.11 0 0 0
16/07/2021
11.60
 130,500 11.55 11.64 11.42 0 0 0
15/07/2021
11.55
 64,600 11.20 11.55 11.02 0 600 -0.0
14/07/2021
11.20
 80,700 11.29 11.29 11.07 0 0 0
13/07/2021
11.29
 97,921 11.42 11.51 11.02 0 0 0
12/07/2021
11.42
 240,820 11.78 11.78 10.89 0 0 0
09/07/2021
11.78
 245,124 11.78 11.95 11.38 0 0 0
08/07/2021
11.78
 180,450 12.04 12.13 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |