Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/10/2018	5.57	5,500	5.53	5.57	5.53	0	0	0
01/10/2018	5.53	5,005	5.53	5.60	5.53	0	0	0
28/09/2018	5.53	4,600	5.60	5.60	5.50	0	0	0
27/09/2018	5.60	30,300	5.53	5.60	5.34	6,700	0	0.1
26/09/2018	5.53	26,724	5.57	5.63	5.50	0	0	0
25/09/2018	5.57	1,100	5.53	5.57	5.53	900	0	0.0
24/09/2018	5.53	3,700	5.53	5.57	5.53	2,900	0	0.1
21/09/2018	5.53	4,000	5.63	5.63	5.53	1,700	0	0.0
20/09/2018	5.63	1,710	5.53	5.63	5.60	0	0	0
19/09/2018	5.53	600	5.60	5.60	5.53	0	0	0
18/09/2018	5.60	450	5.53	5.60	5.60	400	0	0.0
17/09/2018	5.53	1,400	5.60	5.60	5.50	1,200	0	0.0
14/09/2018	5.60	1,200	5.47	5.60	5.60	0	0	0
13/09/2018	5.47	1,130	5.57	5.57	5.47	900	0	0.0
12/09/2018	5.57	4,856	5.57	5.57	5.57	4,600	0	0.1
11/09/2018	5.57	2,600	5.53	5.57	5.57	2,100	0	0.0
10/09/2018	5.53	1,300	5.57	5.57	5.53	1,200	0	0.0
07/09/2018	5.57	700	5.47	5.57	5.57	0	0	0
06/09/2018	5.47	4,100	5.63	5.63	5.47	3,600	0	0
05/09/2018	5.63	6,000	5.57	5.63	5.47	1,500	0	0.0
04/09/2018	5.57	4,000	5.53	5.69	5.57	3,100	0	0.1
31/08/2018	5.53	1,900	5.53	5.60	5.53	0	0	0
30/08/2018	5.53	2	5.53	5.53	5.53	0	0	0
29/08/2018	5.53	886	5.53	5.57	5.53	600	0	0.0
28/08/2018	5.53	600	5.41	5.53	5.50	0	0	0
27/08/2018	5.41	18,800	5.53	5.63	5.41	3,300	0	0.1
24/08/2018	5.53	5,600	5.53	5.53	5.53	5,300	0	0.1
23/08/2018	5.53	200	5.66	5.66	5.53	0	0	0
22/08/2018	5.66	2,900	5.60	5.66	5.66	0	0	0
21/08/2018	5.60	0	5.66	5.60	5.60	0	0	0
20/08/2018	5.66	12,800	5.69	5.79	5.53	0	0	0
17/08/2018	5.69	20,700	5.38	5.98	5.44	0	0	0
16/08/2018	5.38	0	5.38	5.38	5.38	0	0	0
15/08/2018	5.38	4,000	5.34	5.38	5.34	0	0	0
14/08/2018	5.34	1,500	5.22	5.34	5.22	0	0	0
13/08/2018	5.22	2,000	5.38	5.38	5.22	0	0	0
10/08/2018	5.38	2,200	5.47	5.47	5.38	0	0	0
09/08/2018	5.47	9,500	5.22	5.47	5.19	0	0	0
08/08/2018	5.22	6,400	5.06	5.72	5.22	0	0	0
07/08/2018	5.06	5,000	5.06	5.06	5.06	0	0	0
06/08/2018	5.06	1,000	5.06	5.06	5.06	0	0	0
03/08/2018	5.06	3,800	5.06	5.06	5.06	0	0	0
02/08/2018	5.06	1,300	5.09	5.09	5.06	0	0	0
01/08/2018	5.09	200	5.16	5.16	5.09	0	0	0
31/07/2018	5.16	10,305	5.06	5.22	5.06	0	0	0
30/07/2018	5.06	16,000	5.06	5.06	5.03	0	0	0
27/07/2018	5.06	12,500	5.12	5.12	5.06	0	0	0
26/07/2018	5.12	8,100	5.06	5.12	5.06	0	0	0
25/07/2018	5.06	10,200	5.06	5.19	5.06	0	0	0
24/07/2018	5.06	3,000	5.06	5.06	5.06	0	0	0
23/07/2018	5.06	7,800	5.06	5.06	5.06	0	0	0
20/07/2018	5.06	900	5.06	5.06	5.06	0	0	0
19/07/2018	5.06	1,800	5.06	5.06	5.06	0	0	0
18/07/2018	5.06	14,200	5.06	5.19	5.06	0	0	0
17/07/2018	5.06	1,000	5.16	5.16	5.06	0	0	0
16/07/2018	5.16	800	5.06	5.16	5.03	0	0	0
13/07/2018	5.06	2,700	5.06	5.06	5.03	0	0	0
12/07/2018	5.06	5,200	5.06	5.06	5.03	0	0	0
11/07/2018	5.06	10,000	5.06	5.06	5.06	0	0	0
10/07/2018	5.06	9,800	4.93	5.06	4.93	0	0	0
09/07/2018	4.93	1,700	5.00	5.03	4.93	0	0	0
06/07/2018	5.00	18,100	5.03	5.03	5.00	0	0	0
05/07/2018	5.03	29,500	5.16	5.16	5.00	0	29,000	-0.5
04/07/2018	5.16	20,300	5.12	5.19	4.30	0	0	0
03/07/2018	5.12	35,100	5.09	5.12	5.03	0	0	0
02/07/2018	5.09	5,000	5.22	5.22	5.09	0	0	0
29/06/2018	5.22	2,900	5.22	5.22	5.22	0	0	0
28/06/2018	5.22	1,300	5.19	5.25	5.19	0	0	0
27/06/2018	5.19	9,000	5.25	5.25	5.19	0	2,500	-0.0
26/06/2018	5.25	15,806	5.19	5.25	5.12	0	0	0
25/06/2018	5.19	14,900	5.31	5.31	5.12	0	2,900	0
22/06/2018	5.31	3,500	5.19	5.31	5.19	0	0	0
21/06/2018	5.19	10,200	5.12	5.19	5.19	0	0	0
20/06/2018	5.12	2,000	5.25	5.25	5.12	0	0	0
19/06/2018	5.25	3,400	5.22	5.25	5.09	0	0	0
18/06/2018	5.22	2,100	5.19	5.34	5.16	0	0	0
15/06/2018	5.19	1,900	5.22	5.28	5.19	0	0	0
14/06/2018	5.22	5,068	5.19	5.31	5.19	0	0	0
13/06/2018	5.19	1,300	5.16	5.19	5.16	0	0	0
12/06/2018	5.16	730	5.09	5.16	5.16	0	0	0
11/06/2018	5.09	400	5.09	5.09	5.09	0	0	0
08/06/2018	5.09	3,500	5.09	5.12	5.09	0	0	0
07/06/2018	5.09	3,400	5.12	5.12	5.09	0	0	0
06/06/2018	5.12	8,400	5.09	5.12	5.06	0	0	0
05/06/2018	5.09	8,660	5.19	5.19	5.06	0	0	0
04/06/2018	5.19	600	5.12	5.22	5.19	0	0	0
01/06/2018	5.12	5,300	5.03	5.12	5.12	0	1,800	-0.0
31/05/2018	5.03	1,200	5.06	5.06	5.03	0	0	0
30/05/2018	5.06	700	5.06	5.06	5.06	0	0	0
29/05/2018	5.06	5,800	5.03	5.16	5.06	0	0	0
28/05/2018	5.03	9,400	5.09	5.12	5.00	0	0	0
25/05/2018	5.09	4,500	5.19	5.22	5.09	0	2,000	-0.0
24/05/2018	5.19	1,400	5.25	5.25	5.19	0	0	0
23/05/2018	5.25	2,402	5.28	5.28	5.22	0	0	0
22/05/2018	5.28	700	5.25	5.31	5.16	0	0	0
21/05/2018	5.25	6,900	5.28	5.28	5.22	0	0	0
18/05/2018	5.28	3,800	5.28	5.57	5.28	400	0	0.0
17/05/2018	5.28	23,800	5.28	5.31	5.25	0	0	0
16/05/2018	5.28	4,000	5.34	5.34	5.28	0	0	0
15/05/2018	5.34	100	5.38	5.38	5.34	100	0	0.0

Page:
<<
18
19
20
>>

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

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

THỐNG KÊ GIAO DỊCH