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

14
0.10
(0.72%)
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
(2025-07-09) 		-0.30 -2.10% 531,000 -3,800 -0.1
13.90
14.30
14
2 tháng
(2025-06-09) 		-0.23 -1.59% 700,600 -7,100 -0.1
13.90
14.80
14
3 tháng
(2025-05-12) 		-0.69 -4.72% 895,100 -9,300 -0.1
13.38
14.80
14
6 tháng
(2025-02-10) 		-1.54 -9.89% 2,332,765 -43,500 -0.7
13.10
17.22
14
12 tháng
(2024-08-13) 		-2.85 -16.90% 3,809,480 -71,100 -1.1
13.10
20.31
14
24 tháng
(2023-08-21) 		-2.81 -16.73% 16,066,765 -399,680 -8.6
13.10
21.38
14
36 tháng
(2022-08-24) 		5.72 69.14% 48,639,288 -497,730 -10.4
6
21.38
14
60 tháng
(2020-09-03) 		4.35 45.10% 175,760,672 314,570 15.5
6
21.38
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2017
7.19
 13,010 7.22 7.22 7.13 0 0 0
04/08/2017
7.22
 2,800 7.25 7.25 7.22 200 0 0.0
03/08/2017
7.25
 4,400 7.25 7.25 7.19 0 0 0
02/08/2017
7.25
 12,500 7.25 7.31 7.25 0 0 0
01/08/2017
7.25
 2,200 7.25 7.37 7.25 0 0 0
31/07/2017
7.25
 7,300 7.37 7.37 7.25 0 0 0
28/07/2017
7.37
 600 7.37 7.37 7.25 0 0 0
27/07/2017
7.37
 500 7.19 7.37 7.37 0 0 0
26/07/2017
7.19
 16,200 7.22 7.40 7.19 0 0 0
25/07/2017
7.22
 12,800 7.25 7.28 7.13 0 0 0
24/07/2017
7.25
 0 7.25 7.25 7.25 0 0 0
21/07/2017
7.25
 6,300 7.25 7.25 7.19 0 0 0
20/07/2017
7.25
 4,100 7.22 7.25 7.22 1,800 0 0.0
19/07/2017
7.22
 6,419 7.28 7.40 7.22 0 0 0
18/07/2017
7.28
 7,100 7.22 7.28 7.16 0 0 0
17/07/2017
7.22
 27,800 7.59 7.59 7.22 0 0 0
14/07/2017
7.59
 19,500 7.65 7.65 7.34 100 0 0.0
13/07/2017
7.65
 3,400 7.71 7.71 7.56 0 0 0
12/07/2017
7.71
 3,600 7.74 7.74 7.59 0 0 0
11/07/2017
7.74
 100 7.65 7.74 7.74 0 0 0
10/07/2017
7.65
 15,900 7.74 7.80 7.56 0 0 0
07/07/2017
7.74
 9,500 7.83 7.83 7.74 0 0 0
06/07/2017
7.83
 4,700 7.77 7.83 7.71 0 0 0
05/07/2017
7.77
 10,200 7.71 7.83 7.77 0 0 0
04/07/2017
7.71
 8,200 7.71 7.86 7.71 0 0 0
03/07/2017
7.71
 5,300 7.83 7.83 7.62 0 0 0
30/06/2017
7.83
 21,600 7.71 7.98 7.74 0 0 0
29/06/2017
7.71
 5,200 7.83 7.83 7.65 0 0 0
28/06/2017
7.83
 200 7.80 7.83 7.83 0 0 0
27/06/2017
7.80
 2,000 7.83 7.89 7.80 0 0 0
26/06/2017
7.83
 13,000 7.71 8.10 7.83 0 0 0
23/06/2017
7.71
 19,400 7.77 7.83 7.62 2,500 0 0.1
22/06/2017
7.77
 20,300 7.80 7.83 7.59 0 0 0
21/06/2017
7.80
 5,100 7.86 7.86 7.80 0 0 0
20/06/2017
7.86
 9,700 7.83 7.95 7.80 0 0 0
19/06/2017
7.83
 23,000 7.86 7.89 7.80 0 0 0
16/06/2017
7.86
 56,500 8.01 8.01 7.86 100 0 0.0
15/06/2017
8.01
 44,900 8.07 8.10 7.92 0 0 0
14/06/2017
8.07
 49,100 8.04 8.07 7.92 0 0 0
13/06/2017
8.04
 13,300 8.10 8.10 8.01 0 0 0
12/06/2017
8.10
 27,310 8.04 8.16 8.04 0 0 0
09/06/2017
8.04
 47,110 8.07 8.16 8.04 2,800 0 0.1
08/06/2017
8.07
 38,400 8.16 8.22 8.07 0 0 0
07/06/2017
8.16
 8,200 8.16 8.16 8.13 0 0 0
06/06/2017
8.16
 21,480 8.22 8.37 8.16 0 0 0
05/06/2017
8.22
 18,500 8.22 8.31 8.19 0 0 0
02/06/2017
8.22
 36,204 8.19 8.22 8.10 0 0 0
01/06/2017
8.19
 22,009 8.16 8.19 8.01 0 0 0
31/05/2017
8.16
 32,060 8.28 8.31 8.13 100 0 0.0
30/05/2017
8.28
 84,410 8.31 8.31 8.13 2,700 0 0.1
29/05/2017
8.31
 37,823 8.46 8.61 8.31 0 0 0
26/05/2017
8.46
 70,310 8.43 8.92 8.46 0 0 0
25/05/2017
8.43
 40,901 8.61 8.64 8.43 0 0 0
24/05/2017
8.61
 3,104 8.73 8.73 8.61 0 0 0
23/05/2017
8.73
 24,456 8.64 8.76 8.46 0 0 0
22/05/2017
8.64
 53,600 8.88 9.07 8.64 0 0 0
19/05/2017
8.88
 40,400 8.88 8.92 8.70 0 0 0
18/05/2017
8.88
 47,610 8.85 9.07 8.73 0 0 0
17/05/2017
8.85
 15,600 8.85 8.98 8.82 0 0 0
16/05/2017
8.85
 43,100 8.85 9.07 8.85 0 0 0
15/05/2017
8.85
 171,100 9.01 9.04 8.85 0 1,000 -0.0
12/05/2017
9.01
 54,210 8.82 9.16 8.85 0 0 0
11/05/2017
8.82
 143,660 8.79 9.37 8.64 0 0 0
10/05/2017
8.79
 190,800 8.61 8.82 8.61 0 0 0
09/05/2017
8.61
 124,100 8.64 8.73 8.40 0 0 0
08/05/2017
8.64
 90,010 8.76 8.76 8.46 0 0 0
05/05/2017
8.76
 38,560 9.04 9.04 8.46 0 0 0
04/05/2017
9.04
 32,510 8.98 9.04 8.67 0 0 0
03/05/2017
8.98
 57,200 9.31 9.31 8.76 0 0 0
28/04/2017
9.31
 247,360 8.46 9.37 8.46 0 0 0
27/04/2017
8.46
 24,400 8.31 8.46 8.07 0 0 0
26/04/2017
8.31
 9,300 8.31 8.31 8.19 0 0 0
25/04/2017
8.31
 59,320 8.37 8.49 7.95 0 0 0
24/04/2017
8.37
 58,400 8.16 8.37 8.16 0 0 0
21/04/2017
8.16
 1,170,200 8.07 8.31 6.86 29,000 0 0.7
20/04/2017
8.07
 18,700 8.04 8.07 8.04 0 0 0
19/04/2017
8.04
 55,640 8.04 8.07 8.01 0 0 0
18/04/2017
8.04
 57,205 8.13 8.16 8.04 0 0 0
17/04/2017
8.13
 133,600 7.92 8.28 8.10 0 0 0
14/04/2017
7.92
 139,300 8.13 8.55 7.92 0 0 0
13/04/2017
8.13
 15,820 8.16 8.19 8.10 0 0 0
12/04/2017
8.16
 32,100 8.34 8.34 8.16 0 0 0
11/04/2017
8.34
 9,010 8.31 8.37 8.25 0 0 0
10/04/2017
8.31
 11,900 8.16 8.31 8.22 0 0 0
07/04/2017
8.16
 21,600 8.43 8.43 8.16 0 0 0
05/04/2017
8.43
 22,830 8.25 8.46 8.22 0 0 0
04/04/2017
8.25
 25,760 8.43 8.43 8.16 0 0 0
03/04/2017
8.43
 110,400 8.58 8.58 8.10 0 0 0
31/03/2017
8.58
 44,700 8.70 8.70 8.40 0 0 0
30/03/2017
8.70
 29,105 8.76 8.76 8.61 0 0 0
29/03/2017
8.76
 132,830 8.73 8.76 8.58 0 0 0
28/03/2017
8.73
 216,650 8.61 8.76 8.55 0 0 0
27/03/2017
8.61
 231,100 8.85 8.92 8.46 0 0 0
24/03/2017
8.85
 148,035 8.82 9.37 8.70 0 0 0
23/03/2017
8.82
 294,800 8.43 8.98 8.46 0 0 0
22/03/2017
8.43
 88,300 8.61 8.73 8.43 0 0 0
21/03/2017
8.61
 272,650 8.13 8.64 8.01 0 0 0
20/03/2017
8.13
 31,230 8.19 8.22 8.13 0 130 -0.0
17/03/2017
8.19
 100,300 8.16 8.19 8.01 0 0 0
16/03/2017
8.16
 162,100 7.77 8.31 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |