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

17.40
-0.10
(-0.57%)
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
(2024-10-15) 		-0.80 -4.44% 45,000 -100 -0.0
17.20
18
17.20
2 tháng
(2024-09-16) 		-1.10 -6.01% 134,200 -1,000 -0.0
17.20
18.50
17.20
3 tháng
(2024-08-16) 		-0.90 -4.97% 1,271,500 -6,900 -0.1
17.20
21.70
17.20
6 tháng
(2024-05-20) 		-0.47 -2.67% 2,355,200 -113,470 -2.1
16.60
21.70
17.20
12 tháng
(2023-11-20) 		-4.98 -22.47% 4,711,100 -169,080 -3.2
16.60
22.37
17.20
24 tháng
(2022-11-25) 		8.79 104.59% 41,898,472 -411,230 -9.1
8.36
22.84
17.20
36 tháng
(2021-11-30) 		1.20 7.51% 65,573,170 402,740 16.8
6.41
22.84
17.20
60 tháng
(2019-12-11) 		12.97 306.43% 191,209,956 405,870 16.6
3.75
22.84
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
9.73
 226,290 9.69 9.78 9.60 0 17,000 -0.4
04/02/2021
9.69
 270,722 9.73 9.87 9.47 0 0 0
03/02/2021
9.73
 348,702 9.47 9.87 9.33 0 0 0
02/02/2021
9.47
 241,300 9.29 9.51 9.02 0 0 0
01/02/2021
9.29
 279,800 9.73 9.82 9.20 2,300 1,000 0.0
29/01/2021
9.73
 618,878 8.67 9.95 7.78 400 100 0.0
28/01/2021
8.67
 921,230 10.22 10.22 8.67 200 0 0.0
27/01/2021
10.22
 849,320 10.71 10.71 9.82 3,100 500 0.1
26/01/2021
10.71
 1,121,784 11.47 11.55 10.22 300 0 0.0
25/01/2021
11.47
 633,944 11.91 12.22 11.38 0 300 -0.0
22/01/2021
11.91
 1,004,200 12.40 12.40 11.78 500 0 0.0
21/01/2021
12.40
 1,101,814 12.75 13.33 12.09 17,000 0 0.5
20/01/2021
12.75
 1,120,309 11.95 13.11 11.95 0 0 0
19/01/2021
11.95
 1,717,011 11.64 12.35 10.98 400 500 -0.0
18/01/2021
11.64
 2,135,804 10.67 11.95 9.55 0 100 -0.0
15/01/2021
10.67
 1,272,719 10.31 10.84 10.22 100 0 0.0
14/01/2021
10.31
 1,559,076 9.51 10.49 8.22 0 0 0
13/01/2021
9.51
 1,721,410 9.91 10.18 9.29 600 0 0.0
12/01/2021
9.91
 872,400 10.09 10.13 9.78 0 1,000 -0.0
11/01/2021
10.09
 565,400 10.13 10.31 10.00 0 0 0
08/01/2021
10.13
 471,200 10.18 10.22 9.78 0 0 0
07/01/2021
10.18
 2,028,100 11.11 11.24 9.55 1,000 1,100 -0.0
06/01/2021
11.11
 1,710,000 10.13 11.11 10.18 100 0 0.0
05/01/2021
10.13
 603,100 10.13 10.22 10.00 0 26,100 -0.6
04/01/2021
10.13
 338,700 9.82 10.22 9.82 0 3,900 -0.1
31/12/2020
9.82
 105,200 9.78 9.91 9.64 0 2,000 -0.0
30/12/2020
9.78
 326,200 10.00 10.04 9.78 0 2,000 -0.0
29/12/2020
10.00
 256,900 10.04 10.09 9.78 0 2,000 -0.0
28/12/2020
10.04
 213,500 10.22 10.22 10.00 0 1,000 -0.0
25/12/2020
10.22
 327,260 10.00 11.15 9.78 31,000 0 0.7
24/12/2020
10.00
 475,500 9.78 10.18 9.60 0 2,000 -0.0
23/12/2020
9.78
 879,150 10.13 10.13 9.55 0 1,500 -0.0
22/12/2020
10.13
 969,070 10.67 10.67 9.95 0 2,000 -0.0
21/12/2020
10.67
 793,729 10.44 10.71 10.18 0 0 0
18/12/2020
10.44
 834,312 10.13 10.44 9.95 0 0 0
17/12/2020
10.13
 561,700 10.40 10.49 10.13 0 0 0
16/12/2020
10.40
 296,000 10.35 10.67 10.09 3,000 0 0.0
15/12/2020
10.35
 1,011,245 9.82 10.71 9.69 3,000 0 0.1
14/12/2020
9.82
 573,921 9.64 9.91 9.64 100 0 0.0
11/12/2020
9.64
 442,310 9.60 9.73 9.51 0 0 0
10/12/2020
9.60
 499,451 9.38 9.78 9.29 1,000 500 0.0
09/12/2020
9.38
 274,579 9.24 9.47 9.15 0 0 0
08/12/2020
9.24
 215,150 9.29 9.42 9.15 0 0 0
07/12/2020
9.29
 228,100 9.29 9.42 9.15 0 2,000 -0.0
04/12/2020
9.29
 301,550 9.24 9.29 9.07 0 0 0
03/12/2020
9.24
 510,800 9.33 9.42 9.07 0 3,000 -0.1
02/12/2020
9.33
 704,100 9.11 9.69 9.07 1,000 0 0.0
01/12/2020
9.11
 527,810 8.71 9.20 8.44 3,000 0 0.1
30/11/2020
8.71
 418,000 8.22 8.80 8.44 4,500 0 0.1
27/11/2020
8.22
 1,197,844 8.35 8.67 8.13 0 0 0
26/11/2020
8.35
 164,317 8.40 8.44 8.31 0 0 0
25/11/2020
8.40
 369,500 8.13 8.49 8.13 0 0 0
24/11/2020
8.13
 688,300 8.27 8.62 8.13 0 0 0
23/11/2020
8.27
 315,300 8.31 8.31 8.00 0 1,000 0
20/11/2020
8.31
 209,230 8.18 8.31 8.09 100 1,500 -0.0
19/11/2020
8.18
 506,920 8.40 8.44 8.04 10 2,000 -0.0
18/11/2020
8.40
 508,225 8.67 8.75 8.27 0 0 0
17/11/2020
8.67
 255,143 8.35 8.71 8.31 2,000 0 0.0
16/11/2020
8.35
 486,370 8.13 8.49 7.91 1,000 0 0.0
13/11/2020
8.13
 354,080 8.09 8.22 7.64 1,000 0 0.0
12/11/2020
8.09
 411,461 7.64 8.40 7.60 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |