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)
13/05/2020
5.05
 221,600 4.64 5.17 4.64 0 0 0
12/05/2020
4.64
 57,300 4.53 4.64 4.56 0 0 0
11/05/2020
4.53
 149,700 4.53 4.75 4.53 2,000 0 0.0
08/05/2020
4.53
 93,500 4.64 4.68 4.53 7,000 0 0.1
07/05/2020
4.64
 138,610 4.56 4.68 4.49 7,100 0 0.1
06/05/2020
4.56
 82,300 4.56 4.72 4.45 200 0 0.0
05/05/2020
4.56
 38,800 4.56 4.72 4.53 0 0 0
04/05/2020
4.56
 110,100 4.41 4.56 4.45 0 0 0
29/04/2020
4.41
 142,500 4.34 4.60 4.26 7,400 0 0.1
28/04/2020
4.34
 23,900 4.30 4.34 4.19 0 0 0
27/04/2020
4.30
 19,300 4.30 4.38 4.26 0 0 0
24/04/2020
4.30
 6,900 4.38 4.41 4.30 0 0 0
23/04/2020
4.38
 37,610 4.26 4.72 4.30 0 0 0
22/04/2020
4.26
 95,450 4.15 4.79 4.15 0 0 0
21/04/2020
4.15
 82,500 4.53 4.53 4.15 0 0 0
20/04/2020
4.53
 48,000 4.68 4.72 4.34 0 500 -0.0
17/04/2020
4.68
 116,000 4.45 4.83 4.56 10,000 0 0.1
16/04/2020
4.45
 142,050 4.00 4.53 4.00 0 0 0
15/04/2020
4.00
 12,600 3.85 4.04 3.85 0 0 0
14/04/2020
3.85
 6,800 3.96 3.96 3.85 0 0 0
13/04/2020
3.96
 25,300 3.89 4.00 3.85 0 0 0
10/04/2020
3.89
 18,400 3.89 3.92 3.73 0 0 0
09/04/2020
3.89
 29,100 3.77 3.89 3.70 0 0 0
08/04/2020
3.77
 11,400 3.77 3.77 3.70 0 0 0
07/04/2020
3.77
 45,700 3.85 4.11 3.77 0 0 0
06/04/2020
3.85
 3,700 3.89 3.89 3.81 0 0 0
03/04/2020
3.89
 11,000 3.85 3.89 3.77 0 0 0
01/04/2020
3.85
 4,600 4.00 4.00 3.43 0 0 0
31/03/2020
4.00
 5,500 3.51 4.00 4.00 0 0 0
30/03/2020
3.51
 6,000 4.11 4.11 3.51 0 0 0
27/03/2020
4.11
 0 3.85 4.11 4.11 0 0 0
26/03/2020
3.85
 26,500 3.77 4.19 3.85 0 0 0
25/03/2020
3.77
 8,500 3.85 3.96 3.77 300 0 0.0
24/03/2020
3.85
 6,200 3.55 4.26 3.85 0 0 0
23/03/2020
3.55
 3,300 4.00 4.00 3.55 0 0 0
20/03/2020
4.00
 4,202 3.73 4.00 4.00 0 0 0
19/03/2020
3.73
 7,500 3.96 3.96 3.70 0 0 0
18/03/2020
3.96
 10,400 3.77 4.00 3.92 0 0 0
17/03/2020
3.77
 11,704 3.81 3.85 3.77 8,700 0 0.1
16/03/2020
3.81
 5,909 3.81 3.85 3.62 0 0 0
13/03/2020
3.81
 4,201 3.73 4.07 3.81 0 0 0
12/03/2020
3.73
 4,100 3.55 3.77 3.73 0 0 0
11/03/2020
3.55
 12,715 3.92 4.00 3.47 0 0 0
10/03/2020
3.92
 3,300 3.85 3.92 3.92 0 300 -0.0
09/03/2020
3.85
 46,800 4.04 4.30 3.85 100 2,300 -0.0
06/03/2020
4.04
 68,900 4.11 4.15 3.96 100 0 0.0
05/03/2020
4.11
 3,005 4.11 4.11 4.11 0 0 0
04/03/2020
4.11
 11,100 4.00 4.11 4.11 0 0 0
03/03/2020
4.00
 5,700 4.11 4.11 3.85 300 0 0.0
02/03/2020
4.11
 2,000 4.15 4.15 4.11 0 0 0
28/02/2020
4.15
 2,100 4.22 4.22 4.11 0 0 0
27/02/2020
4.22
 1,001 4.26 4.26 4.22 0 0 0
26/02/2020
4.26
 40 4.07 4.26 4.26 0 0 0
25/02/2020
4.07
 4,100 4.11 4.26 4.07 0 0 0
24/02/2020
4.11
 15,501 4.34 4.34 4.11 7,700 0 0.1
21/02/2020
4.34
 0 4.30 4.34 4.34 0 0 0
20/02/2020
4.30
 4,800 4.19 4.38 4.22 0 0 0
19/02/2020
4.19
 4,500 4.11 4.22 4.11 0 0 0
18/02/2020
4.11
 2,200 4.22 4.22 4.11 0 0 0
17/02/2020
4.22
 2,600 4.11 4.26 4.22 0 0 0
14/02/2020
4.11
 7,200 4.30 4.30 4.11 0 0 0
13/02/2020
4.30
 3,200 4.11 4.30 4.30 0 0 0
12/02/2020
4.11
 13,900 4.04 4.11 4.11 0 0 0
11/02/2020
4.04
 8,400 4.00 4.22 4.04 0 0 0
10/02/2020
4.00
 4,200 4.11 4.11 4.00 0 0 0
07/02/2020
4.11
 18,200 4.00 4.11 4.00 17,700 0 0.2
06/02/2020
4.00
 8,300 3.96 4.00 3.96 0 0 0
05/02/2020
3.96
 3,900 3.96 3.96 3.96 0 0 0
04/02/2020
3.96
 17,000 3.96 4.00 3.92 0 0 0
03/02/2020
3.96
 18,400 4.11 4.11 3.89 0 0 0
31/01/2020
4.11
 7,000 4.04 4.19 4.04 0 500 -0.0
30/01/2020
4.04
 18,200 4.04 4.11 4.00 0 0 0
22/01/2020
4.04
 16,200 3.92 4.07 3.92 300 0 0.0
21/01/2020
3.92
 8,810 3.89 3.92 3.85 0 0 0
20/01/2020
3.89
 4,800 3.85 3.96 3.85 0 0 0
17/01/2020
3.85
 1,800 3.73 3.85 3.85 0 0 0
16/01/2020
3.73
 3,800 3.92 3.92 3.73 0 0 0
15/01/2020
3.92
 100 3.85 3.92 3.92 0 0 0
14/01/2020
3.85
 800 4.00 4.00 3.85 0 0 0
13/01/2020
4.00
 2,700 3.85 4.00 4.00 0 0 0
10/01/2020
3.85
 100 3.85 3.85 3.85 0 0 0
09/01/2020
3.85
 4,700 3.89 4.07 3.85 0 0 0
08/01/2020
3.89
 13,900 3.85 3.89 3.70 0 0 0
07/01/2020
3.85
 23,800 4.04 4.07 3.85 0 0 0
06/01/2020
4.04
 10,400 4.07 4.07 3.77 0 0 0
03/01/2020
4.07
 300 4.15 4.15 4.07 0 0 0
02/01/2020
4.15
 0 4.00 4.15 4.15 0 0 0
31/12/2019
4.00
 7,700 3.96 4.34 3.96 0 0 0
30/12/2019
3.96
 12,500 4.00 4.04 3.96 0 0 0
27/12/2019
4.00
 11,500 4.00 4.00 3.96 6,000 300 0.1
26/12/2019
4.00
 15,300 4.00 4.04 4.00 0 0 0
25/12/2019
4.00
 300 4.04 4.04 3.96 0 0 0
24/12/2019
4.04
 4,200 3.96 4.04 4.00 0 0 0
23/12/2019
3.96
 900 4.04 4.04 3.96 0 200 -0.0
20/12/2019
4.04
 7,700 4.00 4.04 4.00 0 0 0
19/12/2019
4.00
 300 4.07 4.07 4.00 0 0 0
18/12/2019
4.07
 12,100 3.96 4.07 4.00 0 0 0
17/12/2019
3.96
 7,300 3.96 4.04 3.96 0 0 0
16/12/2019
3.96
 2,100 3.96 3.96 3.96 0 0 0
13/12/2019
3.96
 9,917 3.96 4.00 3.96 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |