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)
07/07/2021
12.04
 398,800 12.22 12.31 11.78 0 0 0
06/07/2021
12.22
 362,977 12.62 12.71 12.04 0 0 0
05/07/2021
12.62
 240,200 12.71 12.71 12.35 0 0 0
02/07/2021
12.71
 449,520 12.44 12.71 12.35 0 0 0
01/07/2021
12.44
 310,618 12.44 12.44 12.22 0 0 0
30/06/2021
12.44
 182,260 12.53 12.62 12.26 0 0 0
29/06/2021
12.53
 195,650 12.62 12.71 12.40 0 0 0
28/06/2021
12.62
 573,248 12.22 12.71 12.22 0 0 0
25/06/2021
12.22
 292,338 12.04 12.22 11.95 0 1,300 -0.0
24/06/2021
12.04
 337,300 12.13 12.13 11.87 100 0 0.0
23/06/2021
12.13
 312,600 12.04 12.22 11.95 0 0 0
22/06/2021
12.04
 411,910 11.95 12.58 11.78 0 0 0
21/06/2021
11.95
 370,600 12.26 12.31 11.91 0 0 0
18/06/2021
12.26
 402,241 12.35 12.49 12.18 0 0 0
17/06/2021
12.35
 798,500 11.82 12.53 11.55 0 400 -0.0
16/06/2021
11.82
 486,719 12.13 12.26 11.78 0 0 0
15/06/2021
12.13
 356,570 12.40 12.49 12.09 1,300 0 0.0
14/06/2021
12.40
 1,670,029 11.42 12.84 11.51 0 27,800 -0.7
11/06/2021
11.42
 270,960 11.15 11.55 11.11 0 0 0
10/06/2021
11.15
 179,744 11.20 11.24 11.07 300 0 0.0
09/06/2021
11.20
 343,400 11.38 11.38 11.07 0 0 0
08/06/2021
11.38
 519,500 11.20 11.78 11.02 100 0 0.0
07/06/2021
11.20
 268,011 11.20 11.33 10.93 0 0 0
04/06/2021
11.20
 271,435 11.55 11.69 11.15 0 0 0
03/06/2021
11.55
 687,640 10.93 11.69 10.93 0 10,000 -0.3
02/06/2021
10.93
 308,745 10.53 11.02 10.67 0 4,200 -0.1
01/06/2021
10.53
 174,956 10.67 10.67 10.49 0 100 -0.0
31/05/2021
10.67
 174,100 10.89 10.89 10.53 100 0 0.0
28/05/2021
10.89
 157,100 10.75 10.89 10.62 0 0 0
27/05/2021
10.75
 284,900 10.84 10.84 10.58 0 0 0
26/05/2021
10.84
 159,000 10.89 10.93 10.75 0 0 0
25/05/2021
10.89
 155,339 11.11 11.20 10.84 0 0 0
24/05/2021
11.11
 146,000 10.71 11.11 10.71 12,000 0 0.3
21/05/2021
10.71
 387,630 10.93 10.98 10.58 0 0 0
20/05/2021
10.93
 90,590 10.93 11.02 10.80 0 0 0
19/05/2021
10.93
 128,110 11.24 11.55 10.93 0 0 0
18/05/2021
11.24
 502,510 11.02 11.69 11.02 0 0 0
17/05/2021
11.02
 106,600 10.98 11.02 10.75 0 0 0
14/05/2021
10.98
 97,100 11.11 11.11 10.93 0 0 0
13/05/2021
11.11
 133,702 11.11 11.24 10.93 0 0 0
12/05/2021
11.11
 109,101 10.84 11.20 10.93 0 0 0
11/05/2021
10.84
 103,210 10.89 11.07 10.75 0 0 0
10/05/2021
10.89
 168,200 10.93 10.93 10.75 700 0 0.0
07/05/2021
10.93
 221,100 11.11 11.11 10.84 0 200 -0.0
06/05/2021
11.11
 244,000 11.15 11.20 11.02 0 0 0
05/05/2021
11.15
 207,600 11.11 11.29 11.11 1,000 700 0.0
04/05/2021
11.11
 213,500 11.11 11.20 10.75 0 0 0
29/04/2021
11.11
 209,600 11.15 11.24 11.07 0 0 0
28/04/2021
11.15
 147,000 11.20 11.20 11.11 0 0 0
27/04/2021
11.20
 150,800 11.42 11.42 11.11 0 0 0
26/04/2021
11.42
 506,100 11.20 11.73 11.07 0 0 0
23/04/2021
11.20
 168,100 11.11 11.20 11.02 0 0 0
22/04/2021
11.11
 363,410 11.02 11.55 11.02 0 0 0
20/04/2021
11.02
 199,000 11.02 11.11 10.98 0 0 0
19/04/2021
11.02
 157,600 11.11 11.11 10.98 0 0 0
16/04/2021
11.11
 207,200 11.15 11.15 10.80 0 0 0
15/04/2021
11.15
 274,400 11.24 11.29 11.07 0 0 0
14/04/2021
11.24
 210,900 11.29 11.29 11.02 0 0 0
13/04/2021
11.29
 287,420 11.60 11.60 11.20 0 0 0
12/04/2021
11.60
 283,420 11.78 12.00 11.55 0 0 0
09/04/2021
11.78
 580,700 11.51 12.00 11.38 0 0 0
08/04/2021
11.51
 512,732 11.11 11.55 11.07 0 0 0
07/04/2021
11.11
 188,100 11.02 11.11 10.89 1,000 0 0.0
06/04/2021
11.02
 220,160 11.11 11.11 9.47 0 0 0
05/04/2021
11.11
 247,100 11.24 11.33 11.02 0 0 0
02/04/2021
11.24
 234,670 11.24 11.33 11.11 0 0 0
01/04/2021
11.24
 294,808 11.02 11.38 10.89 0 0 0
31/03/2021
11.02
 211,900 11.07 11.20 10.93 0 0 0
30/03/2021
11.07
 128,300 11.11 11.15 11.02 0 0 0
29/03/2021
11.11
 201,500 11.07 11.33 10.98 30,000 0 0.7
26/03/2021
11.07
 564,200 11.29 11.29 9.78 0 0 0
25/03/2021
11.29
 308,800 11.47 11.55 11.24 0 100 -0.0
24/03/2021
11.47
 492,245 11.64 11.69 11.29 0 0 0
23/03/2021
11.64
 595,250 11.69 11.87 11.55 0 0 0
22/03/2021
11.69
 704,850 11.55 11.95 11.51 100 0 0.0
19/03/2021
11.55
 445,652 11.51 11.82 11.24 0 0 0
18/03/2021
11.51
 339,836 11.69 11.82 11.51 0 0 0
17/03/2021
11.69
 708,809 11.60 11.87 11.38 0 200 -0.0
16/03/2021
11.60
 1,031,660 10.84 12.09 10.89 100 200 -0.0
15/03/2021
10.84
 204,800 10.71 10.89 10.67 0 0 0
12/03/2021
10.71
 203,629 10.89 10.89 10.58 0 0 0
11/03/2021
10.89
 297,100 10.93 10.98 10.71 0 700 -0.0
10/03/2021
10.93
 183,933 11.07 11.07 10.75 0 0 0
09/03/2021
11.07
 419,458 11.20 11.29 10.98 0 0 0
08/03/2021
11.20
 707,795 10.44 11.38 10.53 300 5,200 -0.1
05/03/2021
10.44
 368,133 10.13 10.53 10.00 0 0 0
04/03/2021
10.13
 302,250 10.22 10.35 9.95 0 0 0
03/03/2021
10.22
 197,610 10.35 10.40 10.18 0 0 0
02/03/2021
10.35
 127,300 10.31 10.58 10.18 0 0 0
01/03/2021
10.31
 283,000 9.95 10.35 9.95 0 0 0
26/02/2021
9.95
 226,020 10.00 10.31 9.82 0 0 0
25/02/2021
10.00
 219,950 10.00 10.09 9.87 0 0 0
24/02/2021
10.00
 477,629 10.31 10.40 9.91 300 0 0.0
23/02/2021
10.31
 366,539 10.44 10.44 10.22 0 100 -0.0
22/02/2021
10.44
 219,550 10.58 10.62 10.35 0 0 0
19/02/2021
10.58
 384,700 10.53 10.67 10.22 0 0 0
18/02/2021
10.53
 518,900 10.35 10.67 10.09 0 0 0
17/02/2021
10.35
 259,200 10.09 10.40 10.00 0 0 0
09/02/2021
10.09
 190,630 9.82 10.18 9.73 0 0 0
08/02/2021
9.82
 515,500 9.73 10.67 9.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |