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

17.80
0.40
(2.30%)
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
(2024-10-09) 		-0.30 -1.66% 58,100 0 0
17.30
18.30
17.80
2 tháng
(2024-09-09) 		-0.40 -2.20% 144,900 -1,700 -0.0
17.30
18.70
17.80
3 tháng
(2024-08-12) 		-0.40 -2.20% 1,364,500 -15,400 -0.3
17.30
21.70
17.80
6 tháng
(2024-05-13) 		0.41 2.36% 2,438,800 -113,370 -2.1
16.60
21.70
17.80
12 tháng
(2023-11-14) 		-4.48 -20.10% 4,800,100 -169,480 -3.3
16.60
22.37
17.80
24 tháng
(2022-11-21) 		9.44 112.96% 42,103,494 -412,130 -9.1
7.82
22.84
17.80
36 tháng
(2021-11-24) 		1.45 8.85% 66,105,341 402,840 16.8
6.41
22.84
17.80
60 tháng
(2019-12-05) 		13.53 316.64% 191,228,156 405,970 16.6
3.75
22.84
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2018
5.58
 2,100 5.54 5.71 5.51 0 0 0
15/06/2018
5.54
 1,900 5.58 5.64 5.54 0 0 0
14/06/2018
5.58
 5,068 5.54 5.68 5.54 0 0 0
13/06/2018
5.54
 1,300 5.51 5.54 5.51 0 0 0
12/06/2018
5.51
 730 5.44 5.51 5.51 0 0 0
11/06/2018
5.44
 400 5.44 5.44 5.44 0 0 0
08/06/2018
5.44
 3,500 5.44 5.47 5.44 0 0 0
07/06/2018
5.44
 3,400 5.47 5.47 5.44 0 0 0
06/06/2018
5.47
 8,400 5.44 5.47 5.41 0 0 0
05/06/2018
5.44
 8,660 5.54 5.54 5.41 0 0 0
04/06/2018
5.54
 600 5.47 5.58 5.54 0 0 0
01/06/2018
5.47
 5,300 5.37 5.47 5.47 0 1,800 -0.0
31/05/2018
5.37
 1,200 5.41 5.41 5.37 0 0 0
30/05/2018
5.41
 700 5.41 5.41 5.41 0 0 0
29/05/2018
5.41
 5,800 5.37 5.51 5.41 0 0 0
28/05/2018
5.37
 9,400 5.44 5.47 5.34 0 0 0
25/05/2018
5.44
 4,500 5.54 5.58 5.44 0 2,000 -0.0
24/05/2018
5.54
 1,400 5.61 5.61 5.54 0 0 0
23/05/2018
5.61
 2,402 5.64 5.64 5.58 0 0 0
22/05/2018
5.64
 700 5.61 5.68 5.51 0 0 0
21/05/2018
5.61
 6,900 5.64 5.64 5.58 0 0 0
18/05/2018
5.64
 3,800 5.64 5.95 5.64 400 0 0.0
17/05/2018
5.64
 23,800 5.64 5.68 5.61 0 0 0
16/05/2018
5.64
 4,000 5.71 5.71 5.64 0 0 0
15/05/2018
5.71
 100 5.74 5.74 5.71 100 0 0.0
14/05/2018
5.74
 200 5.74 5.74 5.74 0 0 0
11/05/2018
5.74
 7,700 5.68 5.74 5.64 0 0 0
10/05/2018
5.68
 9,900 5.74 5.74 5.64 0 0 0
09/05/2018
5.74
 815 5.74 5.74 5.71 0 0 0
08/05/2018
5.74
 1,710 5.74 5.78 5.74 0 0 0
07/05/2018
5.74
 6,570 5.81 5.81 5.68 400 0 0.0
04/05/2018
5.81
 300 5.74 5.81 5.74 0 0 0
03/05/2018
5.74
 14,006 5.74 5.91 5.74 100 0 0.0
02/05/2018
5.74
 1,280 5.81 5.81 5.74 0 0 0
27/04/2018
5.81
 3,810 5.81 5.91 5.71 0 0 0
26/04/2018
5.81
 11,600 5.81 5.85 5.74 0 0 0
24/04/2018
5.81
 400 5.68 5.81 5.81 0 0 0
23/04/2018
5.68
 7,200 5.88 5.91 5.68 0 0 0
20/04/2018
5.88
 7,100 5.85 5.88 5.74 0 0 0
19/04/2018
5.85
 4,200 5.88 5.91 5.85 0 0 0
18/04/2018
5.88
 8,400 5.85 5.91 5.81 0 0 0
17/04/2018
5.85
 9,200 5.91 5.95 5.74 0 0 0
16/04/2018
5.91
 3,500 5.98 5.98 5.78 0 0 0
13/04/2018
5.98
 1,300 6.02 6.02 5.88 0 0 0
12/04/2018
6.02
 1,300 5.85 6.02 5.81 0 0 0
11/04/2018
5.85
 1,500 5.95 5.95 5.85 0 0 0
10/04/2018
5.95
 6,700 6.02 6.05 5.95 0 0 0
09/04/2018
6.02
 3,800 5.98 6.08 6.02 0 0 0
06/04/2018
5.98
 4,200 6.22 6.22 5.95 0 0 0
05/04/2018
6.22
 5,930 6.18 6.35 6.22 100 0 0.0
04/04/2018
6.18
 3,400 6.52 6.52 6.18 0 0 0
03/04/2018
6.52
 25,200 5.85 6.62 5.98 0 0 0
02/04/2018
5.85
 2,500 5.98 5.98 5.85 0 0 0
30/03/2018
5.98
 3,200 5.91 5.98 5.98 0 0 0
29/03/2018
5.91
 9,600 5.81 6.02 5.81 8,800 0 0.2
28/03/2018
5.81
 4,000 5.91 5.91 5.81 2,400 0 0.0
27/03/2018
5.91
 13,600 5.98 5.98 5.88 0 0 0
26/03/2018
5.98
 1,800 6.02 6.02 5.88 0 0 0
23/03/2018
6.02
 13,800 6.08 6.08 5.81 2,400 0 0.0
22/03/2018
6.08
 7,400 6.05 6.08 6.05 0 0 0
21/03/2018
6.05
 11,900 6.05 6.05 6.02 0 0 0
20/03/2018
6.05
 3,500 6.02 6.05 6.02 0 0 0
19/03/2018
6.02
 2,900 6.05 6.05 6.02 0 0 0
16/03/2018
6.05
 18,500 6.05 6.08 6.02 4,300 0 0.1
15/03/2018
6.05
 3,000 6.08 6.08 5.98 0 0 0
14/03/2018
6.08
 2,100 6.02 6.08 6.02 0 0 0
13/03/2018
6.02
 100 6.08 6.08 6.02 0 0 0
12/03/2018
6.08
 10,300 6.08 6.08 5.98 0 0 0
09/03/2018
6.08
 5,400 6.05 6.18 6.08 0 0 0
08/03/2018
6.05
 19,869 6.08 6.12 6.05 0 0 0
07/03/2018
6.08
 2,500 6.05 6.12 6.05 0 0 0
06/03/2018
6.05
 500 5.95 6.05 6.05 0 0 0
05/03/2018
5.95
 29,100 6.08 6.22 5.95 0 0 0
02/03/2018
6.08
 6,500 6.08 6.15 6.05 0 0 0
01/03/2018
6.08
 4,300 6.22 6.22 6.08 0 0 0
28/02/2018
6.22
 6,900 6.12 6.22 6.08 0 0 0
27/02/2018
6.12
 14,400 6.08 6.12 6.05 0 0 0
26/02/2018
6.08
 17,400 6.25 6.25 6.08 0 0 0
23/02/2018
6.25
 3,500 6.12 6.25 6.25 0 0 0
22/02/2018
6.12
 9,000 6.18 6.25 6.12 0 0 0
21/02/2018
6.18
 4,000 6.29 6.29 6.18 100 0 0.0
13/02/2018
6.29
 4,300 6.22 6.29 6.18 0 0 0
12/02/2018
6.22
 4,101 6.22 6.22 6.08 0 0 0
09/02/2018
6.22
 6,700 6.15 6.22 6.22 0 0 0
08/02/2018
6.15
 4,100 6.22 6.42 6.15 0 0 0
07/02/2018
6.22
 29,700 6.08 6.22 6.08 0 0 0
06/02/2018
6.08
 2,100 6.15 6.15 5.98 0 0 0
05/02/2018
6.15
 21,500 6.32 6.35 6.15 0 0 0
02/02/2018
6.32
 4,200 6.25 6.32 6.18 0 0 0
01/02/2018
6.25
 17,100 6.22 6.25 6.12 0 0 0
31/01/2018
6.22
 8,400 6.25 6.25 6.15 0 0 0
30/01/2018
6.25
 4,200 6.22 6.29 6.25 0 0 0
29/01/2018
6.22
 7,800 6.25 6.42 6.22 0 0 0
26/01/2018
6.25
 29,800 6.18 6.32 6.22 0 0 0
25/01/2018
6.18
 15,800 6.93 6.93 6.18 0 0 0
24/01/2018
6.93
 108,500 6.45 7.03 6.42 0 0 0
23/01/2018
6.45
 18,800 6.32 6.45 6.25 0 0 0
22/01/2018
6.32
 26,700 6.05 6.42 6.22 0 0 0
19/01/2018
6.05
 24,900 6.05 6.05 6.02 0 0 0
18/01/2018
6.05
 2,007 6.08 6.08 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |