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

17.70
-0.20
(-1.12%)
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
(2024-08-20) 		-0.50 -2.75% 1,108,800 -5,900 -0.1
17.70
21.70
17.70
2 tháng
(2024-07-22) 		0 0% 1,437,500 -54,557 -1.0
16.60
21.70
17.70
3 tháng
(2024-06-21) 		-0.80 -4.32% 1,635,100 -84,370 -1.5
16.60
21.70
17.70
6 tháng
(2024-03-25) 		-1.19 -6.32% 2,889,900 -124,470 -2.3
16.60
21.70
17.70
12 tháng
(2023-09-25) 		-4.02 -18.52% 9,461,300 -321,180 -7.3
16.60
22.84
17.70
24 tháng
(2022-09-30) 		10.36 141.21% 45,409,273 -425,430 -9.3
6.41
22.84
17.70
36 tháng
(2021-10-05) 		4.24 31.45% 75,506,767 404,140 16.8
6.41
22.84
17.70
60 tháng
(2019-10-16) 		12.80 261.34% 191,409,571 397,570 16.5
3.75
22.84
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
8.27
 9,500 8.36 8.36 8.27 0 0 0
06/07/2017
8.36
 4,700 8.30 8.36 8.23 0 0 0
05/07/2017
8.30
 10,200 8.23 8.36 8.30 0 0 0
04/07/2017
8.23
 8,200 8.23 8.40 8.23 0 0 0
03/07/2017
8.23
 5,300 8.36 8.36 8.14 0 0 0
30/06/2017
8.36
 21,600 8.23 8.52 8.27 0 0 0
29/06/2017
8.23
 5,200 8.36 8.36 8.17 0 0 0
28/06/2017
8.36
 200 8.33 8.36 8.36 0 0 0
27/06/2017
8.33
 2,000 8.36 8.43 8.33 0 0 0
26/06/2017
8.36
 13,000 8.23 8.65 8.36 0 0 0
23/06/2017
8.23
 19,400 8.30 8.36 8.14 2,500 0 0.1
22/06/2017
8.30
 20,300 8.33 8.36 8.10 0 0 0
21/06/2017
8.33
 5,100 8.40 8.40 8.33 0 0 0
20/06/2017
8.40
 9,700 8.36 8.49 8.33 0 0 0
19/06/2017
8.36
 23,000 8.40 8.43 8.33 0 0 0
16/06/2017
8.40
 56,500 8.56 8.56 8.40 100 0 0.0
15/06/2017
8.56
 44,900 8.62 8.65 8.46 0 0 0
14/06/2017
8.62
 49,100 8.59 8.62 8.46 0 0 0
13/06/2017
8.59
 13,300 8.65 8.65 8.56 0 0 0
12/06/2017
8.65
 27,310 8.59 8.72 8.59 0 0 0
09/06/2017
8.59
 47,110 8.62 8.72 8.59 2,800 0 0.1
08/06/2017
8.62
 38,400 8.72 8.78 8.62 0 0 0
07/06/2017
8.72
 8,200 8.72 8.72 8.69 0 0 0
06/06/2017
8.72
 21,480 8.78 8.94 8.72 0 0 0
05/06/2017
8.78
 18,500 8.78 8.88 8.75 0 0 0
02/06/2017
8.78
 36,204 8.75 8.78 8.65 0 0 0
01/06/2017
8.75
 22,009 8.72 8.75 8.56 0 0 0
31/05/2017
8.72
 32,060 8.85 8.88 8.69 100 0 0.0
30/05/2017
8.85
 84,410 8.88 8.88 8.69 2,700 0 0.1
29/05/2017
8.88
 37,823 9.04 9.20 8.88 0 0 0
26/05/2017
9.04
 70,310 9.01 9.53 9.04 0 0 0
25/05/2017
9.01
 40,901 9.20 9.24 9.01 0 0 0
24/05/2017
9.20
 3,104 9.33 9.33 9.20 0 0 0
23/05/2017
9.33
 24,456 9.24 9.36 9.04 0 0 0
22/05/2017
9.24
 53,600 9.49 9.69 9.24 0 0 0
19/05/2017
9.49
 40,400 9.49 9.53 9.30 0 0 0
18/05/2017
9.49
 47,610 9.46 9.69 9.33 0 0 0
17/05/2017
9.46
 15,600 9.46 9.59 9.43 0 0 0
16/05/2017
9.46
 43,100 9.46 9.69 9.46 0 0 0
15/05/2017
9.46
 171,100 9.62 9.65 9.46 0 1,000 -0.0
12/05/2017
9.62
 54,210 9.43 9.78 9.46 0 0 0
11/05/2017
9.43
 143,660 9.40 10.01 9.24 0 0 0
10/05/2017
9.40
 190,800 9.20 9.43 9.20 0 0 0
09/05/2017
9.20
 124,100 9.24 9.33 8.98 0 0 0
08/05/2017
9.24
 90,010 9.36 9.36 9.04 0 0 0
05/05/2017
9.36
 38,560 9.65 9.65 9.04 0 0 0
04/05/2017
9.65
 32,510 9.59 9.65 9.27 0 0 0
03/05/2017
9.59
 57,200 9.95 9.95 9.36 0 0 0
28/04/2017
9.95
 247,360 9.04 10.01 9.04 0 0 0
27/04/2017
9.04
 24,400 8.88 9.04 8.62 0 0 0
26/04/2017
8.88
 9,300 8.88 8.88 8.75 0 0 0
25/04/2017
8.88
 59,320 8.94 9.07 8.49 0 0 0
24/04/2017
8.94
 58,400 8.72 8.94 8.72 0 0 0
21/04/2017
8.72
 1,170,200 8.62 8.88 7.33 29,000 0 0.7
20/04/2017
8.62
 18,700 8.59 8.62 8.59 0 0 0
19/04/2017
8.59
 55,640 8.59 8.62 8.56 0 0 0
18/04/2017
8.59
 57,205 8.69 8.72 8.59 0 0 0
17/04/2017
8.69
 133,600 8.46 8.85 8.65 0 0 0
14/04/2017
8.46
 139,300 8.69 9.14 8.46 0 0 0
13/04/2017
8.69
 15,820 8.72 8.75 8.65 0 0 0
12/04/2017
8.72
 32,100 8.91 8.91 8.72 0 0 0
11/04/2017
8.91
 9,010 8.88 8.94 8.82 0 0 0
10/04/2017
8.88
 11,900 8.72 8.88 8.78 0 0 0
07/04/2017
8.72
 21,600 9.01 9.01 8.72 0 0 0
05/04/2017
9.01
 22,830 8.82 9.04 8.78 0 0 0
04/04/2017
8.82
 25,760 9.01 9.01 8.72 0 0 0
03/04/2017
9.01
 110,400 9.17 9.17 8.65 0 0 0
31/03/2017
9.17
 44,700 9.30 9.30 8.98 0 0 0
30/03/2017
9.30
 29,105 9.36 9.36 9.20 0 0 0
29/03/2017
9.36
 132,830 9.33 9.36 9.17 0 0 0
28/03/2017
9.33
 216,650 9.20 9.36 9.14 0 0 0
27/03/2017
9.20
 231,100 9.46 9.53 9.04 0 0 0
24/03/2017
9.46
 148,035 9.43 10.01 9.30 0 0 0
23/03/2017
9.43
 294,800 9.01 9.59 9.04 0 0 0
22/03/2017
9.01
 88,300 9.20 9.33 9.01 0 0 0
21/03/2017
9.20
 272,650 8.69 9.24 8.56 0 0 0
20/03/2017
8.69
 31,230 8.75 8.78 8.69 0 130 -0.0
17/03/2017
8.75
 100,300 8.72 8.75 8.56 0 0 0
16/03/2017
8.72
 162,100 8.30 8.88 8.40 0 0 0
15/03/2017
8.30
 14,015 8.30 8.40 8.23 0 0 0
14/03/2017
8.30
 24,300 8.40 8.43 8.23 0 0 0
13/03/2017
8.40
 31,300 8.23 8.46 8.17 0 0 0
10/03/2017
8.23
 57,220 8.33 8.33 8.07 0 0 0
09/03/2017
8.33
 24,700 8.40 8.40 8.27 0 0 0
08/03/2017
8.40
 71,020 8.30 8.46 8.33 0 0 0
07/03/2017
8.30
 24,500 8.52 8.52 8.30 0 0 0
06/03/2017
8.52
 41,700 8.30 8.52 8.40 0 0 0
03/03/2017
8.30
 46,500 8.43 8.52 8.30 0 0 0
02/03/2017
8.43
 13,500 8.43 8.49 8.40 0 0 0
01/03/2017
8.43
 68,000 8.49 8.52 8.23 0 0 0
28/02/2017
8.49
 39,800 8.65 8.65 8.49 0 0 0
27/02/2017
8.65
 94,800 8.65 8.82 8.56 0 0 0
24/02/2017
8.65
 60,000 8.72 8.72 8.56 0 0 0
23/02/2017
8.72
 216,600 8.56 8.78 8.52 0 0 0
22/02/2017
8.56
 35,300 8.52 8.65 8.52 0 0 0
21/02/2017
8.52
 63,700 8.65 8.65 8.52 0 200 -0.0
20/02/2017
8.65
 37,900 8.59 8.72 8.52 0 0 0
17/02/2017
8.59
 35,300 8.72 8.72 8.56 0 0 0
16/02/2017
8.72
 107,200 8.62 8.98 8.56 0 0 0
15/02/2017
8.62
 31,502 8.65 8.65 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |