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

17.20
0.10
(0.58%)

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)
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
20/11/2018
6.10
11,810 6.40 6.40 6.10 3,800 0 0.1
19/11/2018
6.40
3,800 6.00 6.40 6.40 0 0 0
16/11/2018
6.00
4,200 6.00 6.07 6.00 2,200 0 0.0
15/11/2018
6.00
7,300 5.92 6.14 6.00 4,300 0 0.1
14/11/2018
5.92
9,300 5.96 6.07 5.92 100 0 0.0
13/11/2018
5.96
2,100 6.03 6.03 5.96 1,500 0 0.0
12/11/2018
6.03
1,300 6.14 6.14 6.03 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |