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
(2024-10-23) 		-0.80 -4.44% 51,187 -300 -0.0
16.90
18
17.20
2 tháng
(2024-09-23) 		-0.90 -4.97% 114,808 -1,200 -0.0
16.90
18.30
17.20
3 tháng
(2024-08-26) 		-1.20 -6.52% 1,190,508 -6,300 -0.1
16.90
21.70
17.20
6 tháng
(2024-05-27) 		-1.32 -7.12% 2,186,364 -103,170 -1.9
16.60
21.70
17.20
12 tháng
(2023-11-28) 		-3.29 -16.06% 4,399,354 -168,380 -3.2
16.60
21.70
17.20
24 tháng
(2022-12-05) 		8.06 88.27% 40,939,355 -416,830 -9.2
8.65
22.84
17.20
36 tháng
(2021-12-08) 		1.02 6.33% 64,758,220 403,240 16.8
6.41
22.84
17.20
60 tháng
(2019-12-19) 		12.93 302.60% 191,193,993 406,270 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)
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
10/04/2019
5.41
 6,500 5.41 5.41 5.34 0 0 0
09/04/2019
5.41
 0 5.41 5.41 5.41 0 0 0
08/04/2019
5.41
 2,100 5.41 5.41 5.41 0 0 0
05/04/2019
5.41
 1,100 5.41 5.41 5.23 0 0 0
04/04/2019
5.41
 3,400 5.37 5.41 5.37 0 0 0
03/04/2019
5.37
 1,000 5.30 5.37 5.37 0 0 0
02/04/2019
5.30
 11,600 5.19 5.37 5.30 0 0 0
01/04/2019
5.19
 1,900 5.12 5.26 5.19 0 0 0
29/03/2019
5.12
 2,600 5.23 5.23 5.12 0 0 0
28/03/2019
5.23
 800 5.37 5.37 5.23 0 0 0
27/03/2019
5.37
 2,200 5.26 5.37 5.37 0 0 0
26/03/2019
5.26
 1,000 5.19 5.26 5.26 0 0 0
25/03/2019
5.19
 3,500 5.19 5.34 5.19 0 0 0
22/03/2019
5.19
 4,200 5.26 5.30 5.19 0 0 0
21/03/2019
5.26
 1,900 5.23 5.26 5.19 0 0 0
20/03/2019
5.23
 3,100 5.41 5.41 5.23 0 0 0
19/03/2019
5.41
 200 5.34 5.41 5.41 0 0 0
18/03/2019
5.34
 0 5.34 5.34 5.34 0 0 0
15/03/2019
5.34
 8,000 5.19 5.45 5.34 0 0 0
14/03/2019
5.19
 2,800 5.48 5.48 5.19 0 0 0
13/03/2019
5.48
 0 5.48 5.48 5.48 0 0 0
12/03/2019
5.48
 0 5.48 5.48 5.48 0 0 0
11/03/2019
5.48
 1,000 5.45 5.48 5.48 0 0 0
08/03/2019
5.45
 0 5.45 5.45 5.45 0 0 0
07/03/2019
5.45
 20,300 5.30 5.48 5.37 0 0 0
06/03/2019
5.30
 4,700 5.26 5.37 5.30 0 0 0
05/03/2019
5.26
 0 5.26 5.26 5.26 0 0 0
04/03/2019
5.26
 3,300 5.34 5.37 5.19 0 0 0
01/03/2019
5.34
 6,500 5.37 5.37 5.34 0 0 0
28/02/2019
5.37
 600 5.37 5.41 5.37 0 0 0
27/02/2019
5.37
 2,300 5.37 5.37 5.37 0 0 0
26/02/2019
5.37
 500 5.45 5.45 5.37 0 0 0
25/02/2019
5.45
 200 5.37 5.45 5.45 0 0 0
22/02/2019
5.37
 10,100 5.52 5.52 5.37 0 0 0
21/02/2019
5.52
 0 5.52 5.52 5.52 0 0 0
20/02/2019
5.52
 4,100 5.52 5.52 5.52 0 0 0
19/02/2019
5.52
 0 5.48 5.52 5.52 0 0 0
18/02/2019
5.48
 8,409 5.45 5.56 5.45 0 0 0
15/02/2019
5.45
 5,400 5.63 5.63 5.45 0 0 0
14/02/2019
5.63
 10,601 5.59 5.63 5.26 0 0 0
13/02/2019
5.59
 1,400 5.59 5.63 5.59 0 0 0
12/02/2019
5.59
 22,700 5.52 5.59 5.48 0 0 0
11/02/2019
5.52
 4,500 5.52 5.59 5.52 0 0 0
01/02/2019
5.52
 1 5.52 5.52 5.52 0 0 0
31/01/2019
5.52
 0 5.48 5.52 5.52 0 0 0
30/01/2019
5.48
 2,100 5.30 5.52 5.48 0 0 0
29/01/2019
5.30
 1,100 5.56 5.56 5.30 0 0 0
28/01/2019
5.56
 1,500 5.41 5.56 5.56 0 0 0
25/01/2019
5.41
 400 5.37 5.41 5.41 0 0 0
24/01/2019
5.37
 3,100 5.56 5.56 5.37 0 0 0
23/01/2019
5.56
 1,000 5.41 5.59 5.48 0 0 0
22/01/2019
5.41
 3,000 5.19 5.67 5.41 0 0 0
21/01/2019
5.19
 6,500 5.48 5.48 5.19 0 0 0
18/01/2019
5.48
 3,200 5.48 5.67 5.48 0 0 0
17/01/2019
5.48
 500 5.56 5.56 5.48 0 0 0
16/01/2019
5.56
 100 5.59 5.59 5.56 0 0 0
15/01/2019
5.59
 0 5.63 5.59 5.59 0 0 0
14/01/2019
5.63
 1,300 5.59 5.63 5.56 0 0 0
11/01/2019
5.59
 5,200 5.52 5.67 5.48 0 0 0
10/01/2019
5.52
 14,400 5.81 5.81 5.41 0 0 0
09/01/2019
5.81
 6,510 5.92 5.92 5.56 0 0 0
08/01/2019
5.92
 0 5.96 5.92 5.92 0 0 0
07/01/2019
5.96
 2,800 5.85 5.96 5.81 0 0 0
04/01/2019
5.85
 2,410 5.92 5.92 5.85 0 0 0
03/01/2019
5.92
 3,000 5.81 5.92 5.67 0 0 0
02/01/2019
5.81
 2,705 6.00 6.00 5.81 0 0 0
28/12/2018
6.00
 8,500 5.85 6.03 5.85 0 0 0
27/12/2018
5.85
 3,200 5.81 6.00 5.85 0 0 0
26/12/2018
5.81
 400 6.00 6.00 5.81 0 0 0
25/12/2018
6.00
 3,000 6.00 6.00 6.00 0 0 0
24/12/2018
6.00
 4,710 6.03 6.03 5.81 700 0 0.0
21/12/2018
6.03
 0 6.03 6.03 6.03 0 0 0
20/12/2018
6.03
 0 6.03 6.03 6.03 0 0 0
19/12/2018
6.03
 100 6.07 6.07 6.03 0 0 0
18/12/2018
6.07
 1,000 6.07 6.07 6.07 1,000 0 0.0
17/12/2018
6.07
 1,000 5.92 6.07 6.07 0 0 0
14/12/2018
5.92
 700 6.10 6.10 5.92 500 0 0.0
13/12/2018
6.10
 0 6.00 6.10 6.10 0 0 0
12/12/2018
6.00
 2,400 6.00 6.10 6.00 2,400 0 0.0
11/12/2018
6.00
 2,900 5.96 6.14 6.00 0 900 -0.0
10/12/2018
5.96
 2,400 6.00 6.00 5.96 2,300 0 0.0
07/12/2018
6.00
 9,900 6.00 6.03 5.70 5,700 0 0.1
06/12/2018
6.00
 9,300 6.03 6.03 6.00 2,600 0 0.0
05/12/2018
6.03
 9,001 6.07 6.10 5.92 5,600 0 0.1
04/12/2018
6.07
 10,600 6.03 6.18 6.03 5,300 0 0.1
03/12/2018
6.03
 8,600 6.03 6.03 6.00 3,200 0 0.1
30/11/2018
6.03
 7,000 6.03 6.18 6.03 0 0 0
29/11/2018
6.03
 5,100 6.03 6.03 6.03 0 0 0
28/11/2018
6.03
 1,500 6.03 6.03 6.03 1,100 0 0.0
27/11/2018
6.03
 2,700 6.03 6.10 6.03 2,000 0 0.0
26/11/2018
6.03
 2,200 6.03 6.10 6.03 200 0 0.0
23/11/2018
6.03
 700 6.14 6.14 6.03 500 0 0.0
22/11/2018
6.14
 4,200 6.10 6.14 6.03 3,300 0 0.1
21/11/2018
6.10
 6,600 6.10 6.21 6.10 5,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |