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

17.50
0
(0%)
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)
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
22/07/2020
7.51
 186,100 7.91 8.18 7.51 0 0 0
21/07/2020
7.91
 252,110 7.51 8.00 7.47 0 0 0
20/07/2020
7.51
 54,000 7.47 7.51 7.29 0 0 0
17/07/2020
7.47
 60,700 7.29 7.47 7.24 0 0 0
16/07/2020
7.29
 172,740 7.24 7.73 7.24 200 0 0.0
15/07/2020
7.24
 263,011 6.84 7.24 6.67 0 14,000 -0.2
14/07/2020
6.84
 371,900 6.40 6.93 5.69 0 0 0
13/07/2020
6.40
 308,900 6.67 6.80 5.82 0 0 0
10/07/2020
6.67
 26,400 6.89 6.89 6.67 0 1,000 -0.0
09/07/2020
6.89
 61,400 6.75 7.02 6.67 0 9,100 -0.1
08/07/2020
6.75
 20,900 6.58 6.75 6.58 0 0 0
07/07/2020
6.58
 40,100 6.89 6.89 6.58 0 6,900 -0.1
06/07/2020
6.89
 24,100 6.89 7.07 6.84 0 0 0
03/07/2020
6.89
 110,802 6.40 7.11 6.44 0 0 0
02/07/2020
6.40
 14,401 6.53 6.53 6.40 0 0 0
01/07/2020
6.53
 9,800 6.44 6.53 6.40 0 0 0
30/06/2020
6.44
 41,300 6.35 6.53 6.40 0 0 0
29/06/2020
6.35
 70,800 6.62 6.67 6.35 500 0 0.0
26/06/2020
6.62
 22,000 6.84 6.84 6.62 0 0 0
25/06/2020
6.84
 21,139 6.80 6.84 6.62 0 0 0
24/06/2020
6.80
 32,200 6.93 6.98 6.71 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |