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

12.10
0.10
(0.83%)
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
(2025-11-17) 		-0.90 -7.03% 157,300 -1,400 -0.0
11.80
12.80
12.10
2 tháng
(2025-10-17) 		0 0% 404,800 -5,800 -0.1
11.70
13
12.10
3 tháng
(2025-09-17) 		-2.10 -15% 969,400 -6,300 -0.1
11.70
14
12.10
6 tháng
(2025-06-19) 		-2.10 -15% 1,934,600 -20,300 -0.2
11.70
14.80
12.10
12 tháng
(2024-12-23) 		-4.76 -28.57% 3,707,020 -68,400 -0.9
11.70
17.22
12.10
24 tháng
(2023-12-27) 		-6.93 -36.79% 7,719,965 -216,170 -3.6
11.70
20.31
12.10
36 tháng
(2023-01-03) 		1.44 13.76% 42,477,449 -430,030 -9.0
9.14
21.38
12.10
60 tháng
(2021-01-11) 		2.46 26.05% 143,346,195 328,160 15.9
6
21.38
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2021
9.32
 226,020 9.36 9.65 9.19 0 0 0
25/02/2021
9.36
 219,950 9.36 9.44 9.23 0 0 0
24/02/2021
9.36
 477,629 9.65 9.73 9.27 300 0 0.0
23/02/2021
9.65
 366,539 9.77 9.77 9.57 0 100 -0.0
22/02/2021
9.77
 219,550 9.90 9.94 9.69 0 0 0
19/02/2021
9.90
 384,700 9.86 9.98 9.57 0 0 0
18/02/2021
9.86
 518,900 9.69 9.98 9.44 0 0 0
17/02/2021
9.69
 259,200 9.44 9.73 9.36 0 0 0
09/02/2021
9.44
 190,630 9.19 9.52 9.11 0 0 0
08/02/2021
9.19
 515,500 9.11 9.98 9.11 0 0 0
05/02/2021
9.11
 226,290 9.07 9.15 8.98 0 17,000 -0.4
04/02/2021
9.07
 270,722 9.11 9.23 8.86 0 0 0
03/02/2021
9.11
 348,702 8.86 9.23 8.73 0 0 0
02/02/2021
8.86
 241,300 8.69 8.90 8.44 0 0 0
01/02/2021
8.69
 279,800 9.11 9.19 8.61 2,300 1,000 0.0
29/01/2021
9.11
 618,878 8.11 9.32 7.28 400 100 0.0
28/01/2021
8.11
 921,230 9.57 9.57 8.11 200 0 0.0
27/01/2021
9.57
 849,320 10.02 10.02 9.19 3,100 500 0.1
26/01/2021
10.02
 1,121,784 10.73 10.81 9.57 300 0 0.0
25/01/2021
10.73
 633,944 11.15 11.44 10.65 0 300 -0.0
22/01/2021
11.15
 1,004,200 11.60 11.60 11.02 500 0 0.0
21/01/2021
11.60
 1,101,814 11.94 12.48 11.31 17,000 0 0.5
20/01/2021
11.94
 1,120,309 11.19 12.27 11.19 0 0 0
19/01/2021
11.19
 1,717,011 10.90 11.56 10.27 400 500 -0.0
18/01/2021
10.90
 2,135,804 9.98 11.19 8.94 0 100 -0.0
15/01/2021
9.98
 1,272,719 9.65 10.15 9.57 100 0 0.0
14/01/2021
9.65
 1,559,076 8.90 9.82 7.69 0 0 0
13/01/2021
8.90
 1,721,410 9.27 9.52 8.69 600 0 0.0
12/01/2021
9.27
 872,400 9.44 9.48 9.15 0 1,000 -0.0
11/01/2021
9.44
 565,400 9.48 9.65 9.36 0 0 0
08/01/2021
9.48
 471,200 9.52 9.57 9.15 0 0 0
07/01/2021
9.52
 2,028,100 10.40 10.52 8.94 1,000 1,100 -0.0
06/01/2021
10.40
 1,710,000 9.48 10.40 9.52 100 0 0.0
05/01/2021
9.48
 603,100 9.48 9.57 9.36 0 26,100 -0.6
04/01/2021
9.48
 338,700 9.19 9.57 9.19 0 3,900 -0.1
31/12/2020
9.19
 105,200 9.15 9.27 9.02 0 2,000 -0.0
30/12/2020
9.15
 326,200 9.36 9.40 9.15 0 2,000 -0.0
29/12/2020
9.36
 256,900 9.40 9.44 9.15 0 2,000 -0.0
28/12/2020
9.40
 213,500 9.57 9.57 9.36 0 1,000 -0.0
25/12/2020
9.57
 327,260 9.36 10.44 9.15 31,000 0 0.7
24/12/2020
9.36
 475,500 9.15 9.52 8.98 0 2,000 -0.0
23/12/2020
9.15
 879,150 9.48 9.48 8.94 0 1,500 -0.0
22/12/2020
9.48
 969,070 9.98 9.98 9.32 0 2,000 -0.0
21/12/2020
9.98
 793,729 9.77 10.02 9.52 0 0 0
18/12/2020
9.77
 834,312 9.48 9.77 9.32 0 0 0
17/12/2020
9.48
 561,700 9.73 9.82 9.48 0 0 0
16/12/2020
9.73
 296,000 9.69 9.98 9.44 3,000 0 0.0
15/12/2020
9.69
 1,011,245 9.19 10.02 9.07 3,000 0 0.1
14/12/2020
9.19
 573,921 9.02 9.27 9.02 100 0 0.0
11/12/2020
9.02
 442,310 8.98 9.11 8.90 0 0 0
10/12/2020
8.98
 499,451 8.78 9.15 8.69 1,000 500 0.0
09/12/2020
8.78
 274,579 8.65 8.86 8.57 0 0 0
08/12/2020
8.65
 215,150 8.69 8.82 8.57 0 0 0
07/12/2020
8.69
 228,100 8.69 8.82 8.57 0 2,000 -0.0
04/12/2020
8.69
 301,550 8.65 8.69 8.48 0 0 0
03/12/2020
8.65
 510,800 8.73 8.82 8.48 0 3,000 -0.1
02/12/2020
8.73
 704,100 8.53 9.07 8.48 1,000 0 0.0
01/12/2020
8.53
 527,810 8.15 8.61 7.90 3,000 0 0.1
30/11/2020
8.15
 418,000 7.69 8.23 7.90 4,500 0 0.1
27/11/2020
7.69
 1,197,844 7.82 8.11 7.61 0 0 0
26/11/2020
7.82
 164,317 7.86 7.90 7.78 0 0 0
25/11/2020
7.86
 369,500 7.61 7.94 7.61 0 0 0
24/11/2020
7.61
 688,300 7.74 8.07 7.61 0 0 0
23/11/2020
7.74
 315,300 7.78 7.78 7.49 0 1,000 0
20/11/2020
7.78
 209,230 7.65 7.78 7.57 100 1,500 -0.0
19/11/2020
7.65
 506,920 7.86 7.90 7.53 10 2,000 -0.0
18/11/2020
7.86
 508,225 8.11 8.19 7.74 0 0 0
17/11/2020
8.11
 255,143 7.82 8.15 7.78 2,000 0 0.0
16/11/2020
7.82
 486,370 7.61 7.94 7.40 1,000 0 0.0
13/11/2020
7.61
 354,080 7.57 7.69 7.15 1,000 0 0.0
12/11/2020
7.57
 411,461 7.15 7.86 7.11 2,000 0 0.0
11/11/2020
7.15
 169,730 7.24 7.24 7.11 0 0 0
10/11/2020
7.24
 227,936 7.20 7.28 7.11 0 0 0
09/11/2020
7.20
 197,820 7.11 7.24 6.95 0 0 0
06/11/2020
7.11
 227,310 7.07 7.28 6.99 1,000 0 0.0
05/11/2020
7.07
 162,900 7.24 7.28 7.07 0 0 0
04/11/2020
7.24
 152,310 7.11 7.28 7.03 0 0 0
03/11/2020
7.11
 272,167 6.86 7.28 6.82 1,500 0 0.0
02/11/2020
6.86
 259,500 6.86 6.95 6.78 0 0 0
30/10/2020
6.86
 261,050 6.86 7.03 6.78 0 0 0
29/10/2020
6.86
 466,313 7.44 7.44 6.45 0 0 0
28/10/2020
7.44
 1,040,610 8.65 8.73 7.44 0 0 0
27/10/2020
8.65
 94,800 8.86 8.90 8.61 0 0 0
26/10/2020
8.86
 83,758 8.86 9.02 8.73 0 0 0
23/10/2020
8.86
 352,605 8.61 8.98 8.65 0 0 0
22/10/2020
8.61
 176,000 8.65 8.69 8.57 0 1,000 -0.0
21/10/2020
8.65
 156,010 8.73 8.86 8.65 0 0 0
20/10/2020
8.73
 174,500 8.73 9.02 8.65 0 0 0
19/10/2020
8.73
 83,671 8.86 8.86 8.65 0 2,000 -0.0
16/10/2020
8.86
 220,100 9.07 9.11 8.73 0 3,000 -0.1
15/10/2020
9.07
 153,300 9.27 9.36 8.98 0 1,400 -0.0
14/10/2020
9.27
 162,851 9.36 9.61 9.19 0 0 0
13/10/2020
9.36
 632,600 8.61 9.90 8.73 1,000 4,000 -0.1
12/10/2020
8.61
 78,700 8.73 8.73 8.57 0 1,000 -0.0
09/10/2020
8.73
 85,100 8.86 8.94 8.69 0 1,000 -0.0
08/10/2020
8.86
 39,820 9.11 9.11 8.73 0 1,000 -0.0
07/10/2020
9.11
 107,030 9.02 9.27 8.94 1,000 0 0.0
06/10/2020
9.02
 148,545 8.61 9.32 8.57 1,000 0 0.0
05/10/2020
8.61
 237,170 8.69 8.78 8.57 0 0 0
02/10/2020
8.69
 272,558 8.86 8.90 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |