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

17.20
0.10
(0.58%)
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
(2024-10-14) 		-0.40 -2.22% 48,000 0 0
17.30
18
17.60
2 tháng
(2024-09-16) 		-0.70 -3.83% 134,000 -900 -0.0
17.30
18.50
17.60
3 tháng
(2024-08-15) 		-0.60 -3.30% 1,271,900 -7,100 -0.1
17.30
21.70
17.60
6 tháng
(2024-05-17) 		0.21 1.21% 2,377,800 -113,370 -2.1
16.60
21.70
17.60
12 tháng
(2023-11-20) 		-4.58 -20.66% 4,710,900 -168,980 -3.2
16.60
22.37
17.60
24 tháng
(2022-11-24) 		9.68 122.19% 41,939,672 -411,130 -9.1
7.92
22.84
17.60
36 tháng
(2021-11-29) 		1.34 8.21% 65,673,071 402,840 16.8
6.41
22.84
17.60
60 tháng
(2019-12-10) 		13.41 319.88% 191,213,556 405,970 16.6
3.75
22.84
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
4.64
 30,330 4.75 4.75 4.50 0 0 0
03/09/2019
4.75
 9,000 4.97 4.97 4.64 0 0 0
30/08/2019
4.97
 16,200 5.19 5.19 4.90 0 2,300 -0.0
29/08/2019
5.19
 115,260 4.57 5.23 4.61 0 4,300 -0.1
28/08/2019
4.57
 2,600 4.64 4.64 4.57 0 0 0
27/08/2019
4.64
 22,600 4.53 4.79 4.42 0 6,800 -0.1
26/08/2019
4.53
 4,620 4.57 4.57 4.53 0 0 0
23/08/2019
4.57
 10,101 4.53 4.64 4.46 0 0 0
22/08/2019
4.53
 95,100 4.72 4.72 4.39 0 0 0
21/08/2019
4.72
 8,600 4.75 4.75 4.57 0 0 0
20/08/2019
4.75
 36,300 4.39 5.08 4.50 0 0 0
19/08/2019
4.39
 128,400 4.75 4.75 4.39 400 0 0.0
16/08/2019
4.75
 48,850 5.23 5.23 4.75 500 0 0.0
15/08/2019
5.23
 23,610 5.48 5.48 5.04 0 4,500 -0.1
14/08/2019
5.48
 41,300 5.41 5.59 5.30 0 0 0
13/08/2019
5.41
 5,000 5.56 5.63 5.41 0 0 0
12/08/2019
5.56
 8,300 5.59 5.59 5.41 0 0 0
09/08/2019
5.59
 4,130 5.67 5.78 5.52 400 0 0.0
08/08/2019
5.67
 3,800 5.52 5.67 5.67 0 0 0
07/08/2019
5.52
 18,400 5.85 5.85 5.30 0 0 0
06/08/2019
5.85
 38,300 5.85 6.10 5.41 0 0 0
05/08/2019
5.85
 68,450 6.03 6.18 5.78 0 0 0
02/08/2019
6.03
 4,200 5.96 6.03 6.03 0 0 0
01/08/2019
5.96
 9,700 6.25 6.25 5.96 0 0 0
31/07/2019
6.25
 16,600 6.36 6.36 6.10 0 0 0
30/07/2019
6.36
 19,400 6.32 6.40 6.14 0 0 0
29/07/2019
6.32
 92,238 6.07 6.84 6.18 700 0 0.0
26/07/2019
6.07
 24,800 5.78 6.21 5.89 0 0 0
25/07/2019
5.78
 12,400 5.85 5.92 5.78 0 0 0
24/07/2019
5.85
 4,610 6.14 6.14 5.85 0 0 0
23/07/2019
6.14
 3,100 5.85 6.14 6.14 0 0 0
22/07/2019
5.85
 6,600 5.78 5.85 5.78 0 0 0
19/07/2019
5.78
 600 6.03 6.03 5.78 0 0 0
18/07/2019
6.03
 0 5.96 6.03 6.03 0 0 0
17/07/2019
5.96
 20,100 6.00 6.10 5.96 0 0 0
16/07/2019
6.00
 14,800 5.85 6.00 5.85 0 0 0
15/07/2019
5.85
 14,000 5.85 5.85 5.70 0 0 0
12/07/2019
5.85
 3,800 5.85 6.07 5.85 0 0 0
11/07/2019
5.85
 3,800 5.85 5.85 5.67 0 0 0
10/07/2019
5.85
 9,710 5.89 6.18 5.85 0 0 0
09/07/2019
5.89
 5,201 5.78 6.10 5.89 0 0 0
08/07/2019
5.78
 3,510 5.96 5.96 5.78 0 0 0
05/07/2019
5.96
 9,200 6.10 6.10 5.85 0 0 0
04/07/2019
6.10
 19,600 5.85 6.18 5.89 0 0 0
03/07/2019
5.85
 17,530 6.03 6.18 5.67 0 0 0
02/07/2019
6.03
 45,230 5.52 6.21 5.48 0 0 0
01/07/2019
5.52
 15,900 5.45 5.56 5.41 0 0 0
28/06/2019
5.45
 3,700 5.37 5.45 5.19 0 0 0
27/06/2019
5.37
 2,000 5.56 5.56 5.37 0 0 0
26/06/2019
5.56
 2,100 5.56 5.56 5.45 100 0 0.0
25/06/2019
5.56
 2,500 5.15 5.56 5.56 0 0 0
24/06/2019
5.15
 19,000 5.34 5.70 5.15 0 0 0
21/06/2019
5.34
 24,100 5.59 5.92 5.23 0 0 0
20/06/2019
5.59
 10,800 5.59 5.81 5.34 0 0 0
19/06/2019
5.59
 2,100 5.81 5.81 5.59 0 0 0
18/06/2019
5.81
 4,800 5.56 5.96 5.81 0 0 0
17/06/2019
5.56
 14,600 5.67 5.78 5.48 0 0 0
14/06/2019
5.67
 5,600 5.81 5.81 5.67 0 0 0
13/06/2019
5.81
 44,940 5.56 5.92 5.70 0 0 0
12/06/2019
5.56
 28,500 5.48 5.70 5.45 0 0 0
11/06/2019
5.48
 15,100 5.19 5.48 5.15 0 0 0
10/06/2019
5.19
 1,400 5.12 5.19 5.15 0 0 0
07/06/2019
5.12
 7,500 5.04 5.15 5.08 0 0 0
06/06/2019
5.04
 4,500 5.04 5.12 5.04 0 0 0
05/06/2019
5.04
 6,000 5.26 5.26 4.93 0 0 0
04/06/2019
5.26
 7,200 5.23 5.37 5.01 0 0 0
03/06/2019
5.23
 11,600 5.15 5.48 5.23 0 0 0
31/05/2019
5.15
 19,100 4.72 5.45 4.97 100 0 0.0
30/05/2019
4.72
 68,900 4.97 4.97 4.72 200 0 0.0
29/05/2019
4.97
 14,800 4.75 4.97 4.75 0 0 0
28/05/2019
4.75
 12,600 4.83 4.83 4.75 100 0 0.0
27/05/2019
4.83
 3,100 4.68 4.83 4.83 0 0 0
24/05/2019
4.68
 3,800 4.68 4.72 4.68 0 0 0
23/05/2019
4.68
 5,202 4.72 4.75 4.68 0 0 0
22/05/2019
4.72
 3,620 4.68 4.83 4.72 0 0 0
21/05/2019
4.68
 7,100 4.90 4.93 4.68 0 0 0
20/05/2019
4.90
 4,401 4.68 4.90 4.86 0 0 0
17/05/2019
4.68
 12,080 4.86 4.86 4.68 0 0 0
16/05/2019
4.86
 6,600 4.75 4.86 4.86 0 0 0
15/05/2019
4.75
 6,200 4.61 4.79 4.75 0 0 0
14/05/2019
4.61
 19,068 4.83 4.83 4.61 0 0 0
13/05/2019
4.83
 7,600 4.75 5.04 4.75 0 100 -0.0
10/05/2019
4.75
 17,800 5.04 5.26 4.75 0 0 0
09/05/2019
5.04
 4,800 4.97 5.19 4.97 0 0 0
08/05/2019
4.97
 3,500 5.26 5.26 4.93 0 0 0
07/05/2019
5.26
 70 5.26 5.26 5.26 0 0 0
06/05/2019
5.26
 1,500 5.12 5.26 5.26 0 0 0
03/05/2019
5.12
 600 5.12 5.15 5.12 0 0 0
02/05/2019
5.12
 2,020 5.26 5.37 5.12 0 0 0
26/04/2019
5.26
 1,800 5.12 5.26 5.26 0 0 0
25/04/2019
5.12
 8,300 5.23 5.23 5.12 0 0 0
24/04/2019
5.23
 800 5.19 5.23 5.23 0 0 0
23/04/2019
5.19
 2,500 5.15 5.34 5.19 0 0 0
22/04/2019
5.15
 1,200 5.34 5.34 5.15 0 0 0
19/04/2019
5.34
 1,700 5.19 5.34 5.30 0 0 0
18/04/2019
5.19
 1,000 5.41 5.41 5.19 0 0 0
17/04/2019
5.41
 0 5.41 5.41 5.41 0 0 0
16/04/2019
5.41
 0 5.41 5.41 5.41 0 0 0
12/04/2019
5.41
 100 5.37 5.41 5.41 0 0 0
11/04/2019
5.37
 1,000 5.41 5.41 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |