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

18.80
0.40
(2.17%)
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
(2024-04-10) 		-1.30 -6.60% 300,800 -9,700 -0.2
18.40
19.70
18.80
2 tháng
(2024-03-11) 		-2 -9.80% 784,200 -19,700 -0.4
18.40
20.40
18.80
3 tháng
(2024-02-15) 		-2.70 -12.80% 1,197,700 -21,800 -0.4
18.40
21.30
18.80
6 tháng
(2023-11-13) 		-5.60 -23.33% 2,401,500 -58,210 -1.2
18.40
24
18.80
12 tháng
(2023-05-16) 		-3.82 -17.20% 18,502,296 -276,510 -6.8
18.40
24.30
18.80
24 tháng
(2022-05-23) 		9.76 112.91% 46,953,791 -478,660 -10.1
6.82
24.30
18.80
36 tháng
(2021-05-26) 		6.86 59.51% 97,668,577 477,930 17.9
6.82
24.30
18.80
60 tháng
(2019-06-06) 		13.03 242.86% 190,924,424 324,840 16.2
3.99
24.30
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
7.64
 169,730 7.73 7.73 7.60 0 0 0
10/11/2020
7.73
 227,936 7.69 7.78 7.60 0 0 0
09/11/2020
7.69
 197,820 7.60 7.73 7.42 0 0 0
06/11/2020
7.60
 227,310 7.55 7.78 7.47 1,000 0 0.0
05/11/2020
7.55
 162,900 7.73 7.78 7.55 0 0 0
04/11/2020
7.73
 152,310 7.60 7.78 7.51 0 0 0
03/11/2020
7.60
 272,167 7.33 7.78 7.29 1,500 0 0.0
02/11/2020
7.33
 259,500 7.33 7.42 7.24 0 0 0
30/10/2020
7.33
 261,050 7.33 7.51 7.24 0 0 0
29/10/2020
7.33
 466,313 7.95 7.95 6.89 0 0 0
28/10/2020
7.95
 1,040,610 9.24 9.33 7.95 0 0 0
27/10/2020
9.24
 94,800 9.47 9.51 9.20 0 0 0
26/10/2020
9.47
 83,758 9.47 9.64 9.33 0 0 0
23/10/2020
9.47
 352,605 9.20 9.60 9.24 0 0 0
22/10/2020
9.20
 176,000 9.24 9.29 9.15 0 1,000 0.0
21/10/2020
9.24
 156,010 9.33 9.47 9.24 0 0 0
20/10/2020
9.33
 174,500 9.33 9.64 9.24 0 0 0
19/10/2020
9.33
 83,671 9.47 9.47 9.24 0 2,000 0.0
16/10/2020
9.47
 220,100 9.69 9.73 9.33 0 3,000 -0.1
15/10/2020
9.69
 153,300 9.91 10.00 9.60 0 1,400 0.0
14/10/2020
9.91
 162,851 10.00 10.27 9.82 0 0 0
13/10/2020
10.00
 632,600 9.20 10.58 9.33 1,000 4,000 -0.1
12/10/2020
9.20
 78,700 9.33 9.33 9.15 0 1,000 0.0
09/10/2020
9.33
 85,100 9.47 9.55 9.29 0 1,000 0.0
08/10/2020
9.47
 39,820 9.73 9.73 9.33 0 1,000 0.0
07/10/2020
9.73
 107,030 9.64 9.91 9.55 1,000 0 0.0
06/10/2020
9.64
 148,545 9.20 9.95 9.15 1,000 0 0.0
05/10/2020
9.20
 237,170 9.29 9.38 9.15 0 0 0
02/10/2020
9.29
 272,558 9.47 9.51 9.29 0 0 0
01/10/2020
9.47
 117,550 9.42 9.55 9.42 1,000 10,000 0
30/09/2020
9.42
 131,331 9.60 9.64 9.38 0 2,000 0.0
29/09/2020
9.60
 335,154 9.82 9.82 9.38 0 1,800 0.0
28/09/2020
9.82
 178,280 9.91 9.91 9.73 0 0 0
25/09/2020
9.91
 132,221 9.87 10.00 9.78 0 0 0
24/09/2020
9.87
 67,964 10.00 10.00 9.78 0 0 0
23/09/2020
10.00
 79,551 9.82 10.09 9.78 0 500 0.0
22/09/2020
9.82
 381,519 10.09 10.09 9.64 0 0 0
21/09/2020
10.09
 376,018 10.27 10.27 10.00 0 200 0.0
18/09/2020
10.27
 144,460 10.40 10.44 10.18 0 0 0
17/09/2020
10.40
 82,740 10.44 10.62 10.31 0 0 0
16/09/2020
10.44
 107,970 10.31 10.62 10.22 0 0 0
15/09/2020
10.31
 135,812 10.31 10.40 10.18 0 0 0
14/09/2020
10.31
 234,860 10.53 10.62 10.18 0 1,000 0.0
11/09/2020
10.53
 173,648 10.53 10.67 10.44 0 0 0
10/09/2020
10.53
 309,320 10.67 10.89 10.53 0 100 0.0
09/09/2020
10.67
 491,320 9.91 10.80 9.91 0 0 0
08/09/2020
9.91
 228,160 10.00 10.13 9.87 0 0 0
07/09/2020
10.00
 399,640 10.00 10.27 9.69 0 2,400 -0.1
04/09/2020
10.00
 331,310 10.31 10.40 9.95 0 2,000 0.0
03/09/2020
10.31
 201,058 10.44 10.80 10.27 0 1,000 0.0
01/09/2020
10.44
 483,910 10.67 10.67 10.13 0 0 0
31/08/2020
10.67
 558,304 11.07 11.20 10.44 0 8,100 -0.2
28/08/2020
11.07
 484,000 10.89 11.24 10.93 0 200 0.0
27/08/2020
10.89
 264,640 10.98 11.11 10.67 0 0 0
26/08/2020
10.98
 420,701 10.62 11.15 10.35 100 0 0.0
25/08/2020
10.62
 335,528 10.58 10.75 10.44 1,000 0 0.0
24/08/2020
10.58
 774,331 9.91 11.15 9.95 1,000 0 0.0
21/08/2020
9.91
 252,126 9.51 10.09 9.42 1,000 0 0.0
20/08/2020
9.51
 266,120 9.78 9.78 9.38 0 0 0
19/08/2020
9.78
 195,911 9.78 9.91 9.55 0 200 0.0
18/08/2020
9.78
 391,567 10.00 10.31 9.47 0 0 0
17/08/2020
10.00
 398,500 9.82 10.35 9.78 1,000 0 0.0
14/08/2020
9.82
 469,152 8.89 9.95 8.89 1,000 0 0.0
13/08/2020
8.89
 310,620 8.84 8.89 8.62 0 100 0.0
12/08/2020
8.84
 541,240 9.24 9.33 8.80 100 0 0.0
11/08/2020
9.24
 363,512 8.84 9.33 8.67 1,400 0 0.0
10/08/2020
8.84
 662,018 8.04 9.11 8.04 3,000 2,000 0.0
07/08/2020
8.04
 569,807 7.51 8.40 7.69 200 0 0.0
06/08/2020
7.51
 262,600 7.51 7.78 7.51 0 0 0
05/08/2020
7.51
 233,540 7.47 7.73 7.47 0 0 0
04/08/2020
7.47
 44,400 7.29 7.51 7.33 0 0 0
03/08/2020
7.29
 132,300 7.29 7.73 7.20 0 11,000 -0.2
31/07/2020
7.29
 27,400 7.42 7.42 7.20 0 0 0
30/07/2020
7.42
 30,107 7.20 7.47 7.02 0 0 0
29/07/2020
7.20
 68,900 7.33 7.42 6.98 100 0 0.0
28/07/2020
7.33
 93,800 6.98 7.55 7.11 0 0 0
27/07/2020
6.98
 120,309 7.02 7.15 6.80 0 0 0
24/07/2020
7.02
 178,900 7.47 7.64 7.02 0 0 0
23/07/2020
7.47
 84,200 7.51 7.73 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc