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

18.60
0.20
(1.09%)
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
(2024-04-22) 		-0.50 -2.63% 264,100 -9,600 -0.2
18.30
19
18.70
2 tháng
(2024-03-21) 		-1.60 -7.96% 693,100 -15,000 -0.3
18.30
20.10
18.70
3 tháng
(2024-02-20) 		-2.50 -11.90% 1,259,500 -21,800 -0.4
18.30
21
18.70
6 tháng
(2023-11-22) 		-5 -21.28% 2,316,800 -55,610 -1.1
18.30
23.50
18.70
12 tháng
(2023-05-26) 		-3.28 -15.05% 17,760,567 -268,510 -6.6
18.30
24.30
18.70
24 tháng
(2022-05-31) 		8.98 94.31% 46,729,891 -479,060 -10.1
6.82
24.30
18.70
36 tháng
(2021-06-07) 		6.59 55.29% 95,541,601 492,130 18.2
6.82
24.30
18.70
60 tháng
(2019-06-17) 		12.59 212.97% 190,907,784 324,840 16.2
3.99
24.30
18.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
18.50
0.20
 22,800 18.30 18.60 18.20 0 0 0
#2 16/05/2024
18.30
-0.10
 21,800 18.40 18.40 18.20 0 0 0
#3 15/05/2024
18.40
0
 21,300 18.50 18.50 18.10 0 0 0
#4 14/05/2024
18.40
-0.10
 14,400 18.50 18.60 18.40 0 0 0
#5 13/05/2024
18.50
0.10
 10,600 18.60 18.70 18.50 0 0 0
#6 10/05/2024
18.40
0
 14,500 18.40 18.50 18.40 0 2,000 -0.0
#7 09/05/2024
18.40
0
 11,000 18.40 18.50 18.40 0 2,300 -0.0
#8 08/05/2024
18.40
-0.10
 10,800 18.50 18.50 18.40 0 200 -0.0
#9 07/05/2024
18.50
0
 5,900 18.50 18.60 18.50 0 0 0
#10 06/05/2024
18.50
0
 17,200 18.60 18.70 18.50 0 0 0
#11 03/05/2024
18.50
0.10
 22,000 18.50 18.70 18.40 0 4,000 -0.1
#12 02/05/2024
18.40
-0.20
 4,500 18.50 18.50 18.30 0 0 0
#13 26/04/2024
18.60
0
 3,200 18.60 18.60 18.30 0 100 -0.0
#14 25/04/2024
18.60
-0.10
 14,000 18.60 18.60 18 0 0 0
#15 24/04/2024
18.70
-0.10
 24,000 18.70 19 18.60 0 600 -0.0
#16 23/04/2024
18.80
-0.20
 8,700 19 19 18.60 0 400 -0.0
#17 22/04/2024
19
-0.20
 37,400 19 19.40 18.40 0 0 0
#18 19/04/2024
19.20
0.70
 31,900 18.50 19.20 16.50 0 100 -0.0
#19 17/04/2024
18.50
-0.30
 9,000 19 19.60 18.50 0 0 0
#20 16/04/2024
18.80
-0.50
 16,600 19.50 19.50 18.60 0 0 0
#21 15/04/2024
19.30
-0.20
 21,900 19.50 19.80 19.30 0 0 0
#22 12/04/2024
19.50
0
 23,200 19.60 19.70 19.30 0 0 0
#23 11/04/2024
19.50
-0.20
 7,000 19.60 19.60 19.40 0 0 0
#24 10/04/2024
19.70
0
 18,000 19.70 19.70 19.50 0 0 0
#25 09/04/2024
19.70
-0.20
 21,300 19.60 19.80 19.60 0 0 0
#26 08/04/2024
19.90
-0.10
 10,600 20 20 19.70 0 100 -0.0
#27 05/04/2024
20
0
 23,200 20.10 20.10 19.80 0 100 -0.0
#28 04/04/2024
20
-0.10
 12,600 20.10 20.10 20 0 0 0
#29 03/04/2024
20.10
0.10
 20,300 20 20.20 20 0 0 0
#30 02/04/2024
20
-0.10
 35,700 20.10 20.10 20 0 0 0
#31 01/04/2024
20.10
0
 32,400 20.20 20.30 19.90 0 1,300 -0.0
#32 29/03/2024
20.10
0
 6,600 20.10 20.10 20 0 0 0
#33 28/03/2024
20.10
0
 31,800 20.10 20.10 19.80 0 800 -0.0
#34 27/03/2024
20.10
0
 8,300 20.20 20.20 20 0 0 0
#35 26/03/2024
20.10
0
 19,600 20 20.20 20 0 0 0
#36 25/03/2024
20.10
0.10
 17,300 20 20.20 19.90 0 0 0
#37 22/03/2024
20
-0.10
 32,600 20.10 20.20 19.90 0 0 0
#38 21/03/2024
20.10
-0.10
 29,100 20.20 20.20 19.80 0 3,000 -0.1
#39 20/03/2024
20.20
0
 1,500 20.20 20.20 20.10 0 0 0
#40 19/03/2024
20.20
0.10
 5,000 20.10 20.20 20 0 0 0
#41 18/03/2024
20.10
-0.20
 8,400 20.30 20.30 19.90 0 0 0
#42 15/03/2024
20.30
0.10
 10,500 20.20 20.40 20 0 0 0
#43 14/03/2024
20.20
0
 49,300 20.20 20.30 20.10 0 100 -0.0
#44 13/03/2024
20.20
-0.20
 75,000 20.40 20.40 19.90 0 1,600 -0.0
#45 12/03/2024
20.40
0
 11,900 20.40 20.40 20.10 0 3,000 -0.1
#46 11/03/2024
20.40
-0.10
 20,400 20.50 20.50 20.20 0 0 0
#47 08/03/2024
20.50
-0.10
 17,800 20.60 20.60 20.20 0 0 0
#48 07/03/2024
20.60
0.30
 17,300 20.30 20.60 20.20 0 0 0
#49 06/03/2024
20.30
-0.20
 20,500 20.50 20.60 20.30 0 0 0
#50 05/03/2024
20.50
-0.20
 20,200 20.70 20.70 20.30 0 0 0
#51 04/03/2024
20.70
0
 22,500 20.70 20.70 20.50 0 0 0
#52 01/03/2024
20.70
-0.20
 8,700 20.90 20.90 20.50 0 0 0
#53 29/02/2024
20.90
0.40
 27,500 20.50 21 20.50 0 0 0
#54 28/02/2024
20.50
-0.20
 8,100 20.70 20.90 20.50 0 500 -0.0
#55 27/02/2024
20.70
0.30
 20,700 20.40 20.70 20 0 0 0
#56 26/02/2024
20.40
-0.10
 29,900 20.50 20.50 20.10 0 1,600 -0.0
#57 23/02/2024
20.50
-0.40
 54,300 20.90 20.90 20.30 0 0 0
#58 22/02/2024
20.90
0.40
 46,700 20.50 21 20.50 0 0 0
#59 21/02/2024
20.50
-0.50
 32,300 21 21 20.50 0 0 0
#60 20/02/2024
21
-0.30
 57,900 21.30 21.30 20.90 0 0 0
#61 19/02/2024
21.30
0
 10,500 21.30 21.40 21 0 0 0
#62 16/02/2024
21.30
0.20
 10,600 21.10 21.30 21 0 0 0
#63 15/02/2024
21.10
0.20
 8,000 20.90 21.40 20.90 0 0 0
#64 07/02/2024
20.90
-0.30
 8,100 21.20 21.20 20.90 0 0 0
#65 06/02/2024
21.20
0.20
 1,000 21 21.30 21.20 0 0 0
#66 05/02/2024
21
0.30
 6,100 20.70 21.40 20.50 0 0 0
#67 02/02/2024
20.70
-0.30
 6,400 21 21 20.70 0 0 0
#68 01/02/2024
21
0.10
 4,900 20.90 21 20.80 0 0 0
#69 31/01/2024
20.90
-0.10
 8,600 21 21.10 20.90 0 0 0
#70 30/01/2024
21
0
 2,800 21 21 20.80 0 200 -0.0
#71 29/01/2024
21
-0.40
 17,200 21.40 21.50 20.50 0 0 0
#72 26/01/2024
21.40
0.10
 32,400 21.30 21.50 21 0 0 0
#73 25/01/2024
21.30
0
 12,600 21.30 21.50 21.30 0 300 -0.0
#74 24/01/2024
21.30
0
 1,400 21.30 21.30 21.20 0 0 0
#75 23/01/2024
21.30
0.20
 28,600 21.10 21.50 21.30 0 0 0
#76 22/01/2024
21.10
-0.20
 10,700 21.30 21.50 21.10 0 0 0
#77 19/01/2024
21.30
-0.10
 12,400 21.40 21.40 21.10 0 0 0
#78 18/01/2024
21.40
0
 6,000 21.40 21.40 21 0 0 0
#79 17/01/2024
21.40
0.40
 100 21 21.40 21.40 0 0 0
#80 16/01/2024
21
-0.40
 4,500 21.40 21.40 21 0 0 0
#81 15/01/2024
21.40
0.60
 900 20.80 21.50 21.20 0 0 0
#82 12/01/2024
20.80
-0.30
 13,600 21.10 21.40 20.80 0 0 0
#83 11/01/2024
21.10
-0.40
 12,000 21.50 21.50 21.10 0 0 0
#84 10/01/2024
21.50
0.10
 1,800 21.40 21.60 20 0 0 0
#85 09/01/2024
21.40
-0.10
 3,100 21.50 21.50 21.40 0 0 0
#86 08/01/2024
21.50
0
 23,100 21.50 21.60 21.50 0 0 0
#87 05/01/2024
21.50
0.30
 13,500 21.20 21.50 21.40 0 0 0
#88 04/01/2024
21.20
-0.30
 19,400 21.50 21.70 21.20 0 1,200 -0.0
#89 03/01/2024
21.50
0.10
 5,700 21.40 21.60 21 0 0 0
#90 02/01/2024
21.40
-0.30
 5,700 21.70 21.70 21.40 0 200 -0.0
#91 29/12/2023
21.70
-0.20
 4,400 21.90 21.90 21.70 0 0 0
#92 28/12/2023
21.90
0.50
 14,200 21.40 21.90 20.60 0 100 -0.0
#93 27/12/2023
21.40
0.20
 9,700 21.20 21.80 21.30 0 100 -0.0
#94 26/12/2023
21.20
0.20
 5,400 21 21.50 20.90 0 100 -0.0
#95 25/12/2023
21
0.80
 20,100 20.20 21 20.20 0 1,100 -0.0
#96 22/12/2023
20.20
0
 1,700 20.20 20.20 20.10 0 0 0
#97 21/12/2023
20.20
0
 7,900 20.20 20.30 20.20 0 2,000 -0.0
#98 20/12/2023
20.20
0
 24,700 20.20 20.20 19.50 0 500 -0.0
#99 19/12/2023
20.20
0.10
 25,000 20.10 20.60 19 0 2,200 -0.0
#100 18/12/2023
20.10
-0.40
 11,700 20.50 20.50 20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |