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

12.10
0.20
(1.68%)
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
(2025-11-17) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2017
7.89
 68,000 7.95 7.98 7.71 0 0 0
28/02/2017
7.95
 39,800 8.10 8.10 7.95 0 0 0
27/02/2017
8.10
 94,800 8.10 8.25 8.01 0 0 0
24/02/2017
8.10
 60,000 8.16 8.16 8.01 0 0 0
23/02/2017
8.16
 216,600 8.01 8.22 7.98 0 0 0
22/02/2017
8.01
 35,300 7.98 8.10 7.98 0 0 0
21/02/2017
7.98
 63,700 8.10 8.10 7.98 0 200 -0.0
20/02/2017
8.10
 37,900 8.04 8.16 7.98 0 0 0
17/02/2017
8.04
 35,300 8.16 8.16 8.01 0 0 0
16/02/2017
8.16
 107,200 8.07 8.40 8.01 0 0 0
15/02/2017
8.07
 31,502 8.10 8.10 8.01 0 0 0
14/02/2017
8.10
 40,200 8.13 8.16 8.04 0 0 0
13/02/2017
8.13
 33,100 8.10 8.16 8.07 0 0 0
10/02/2017
8.10
 196,500 8.01 8.22 8.01 0 0 0
09/02/2017
8.01
 132,500 8.10 8.10 7.95 0 0 0
08/02/2017
8.10
 255,300 8.31 8.31 8.01 0 0 0
07/02/2017
8.31
 80,400 8.37 8.43 8.25 0 0 0
06/02/2017
8.37
 81,450 8.46 8.49 8.34 0 0 0
03/02/2017
8.46
 56,240 8.55 8.64 8.46 0 0 0
02/02/2017
8.55
 177,400 8.28 8.64 8.25 0 0 0
25/01/2017
8.28
 94,200 8.25 8.34 8.22 0 0 0
24/01/2017
8.25
 145,800 8.40 8.40 8.16 0 0 0
23/01/2017
8.40
 33,172 8.31 8.46 8.34 0 0 0
20/01/2017
8.31
 33,400 8.22 8.37 8.31 2,700 0 0.1
19/01/2017
8.22
 3,986,200 8.34 8.40 7.74 0 0 0
18/01/2017
8.34
 112,500 8.52 8.52 8.34 0 0 0
17/01/2017
8.52
 42,500 8.64 8.64 8.46 0 0 0
16/01/2017
8.64
 85,709 8.28 8.64 8.37 0 0 0
13/01/2017
8.28
 395,900 8.43 8.61 8.10 0 0 0
12/01/2017
8.43
 322,810 8.70 8.70 8.01 0 0 0
11/01/2017
8.70
 262,214 8.76 8.88 8.31 0 0 0
10/01/2017
8.76
 67,120 8.85 8.88 8.76 0 0 0
09/01/2017
8.85
 88,000 8.92 8.95 8.82 0 0 0
06/01/2017
8.92
 78,825 9.01 9.16 8.79 0 0 0
05/01/2017
9.01
 98,680 8.64 9.04 8.76 0 0 0
04/01/2017
8.64
 155,650 8.92 8.98 8.61 0 0 0
03/01/2017
8.92
 53,571 8.76 8.92 8.73 0 0 0
30/12/2016
8.76
 82,513 8.85 9.01 8.73 0 0 0
29/12/2016
8.85
 80,626 8.95 8.95 8.67 1,000 0 0.0
28/12/2016
8.95
 135,700 8.70 8.98 8.64 0 0 0
27/12/2016
8.70
 145,400 8.49 8.76 8.34 0 0 0
26/12/2016
8.49
 92,361 8.34 8.55 8.28 200 0 0.0
23/12/2016
8.34
 96,000 8.61 8.61 8.22 0 0 0
22/12/2016
8.61
 90,100 8.64 8.76 8.55 0 0 0
21/12/2016
8.64
 162,110 8.79 8.79 8.34 0 0 0
20/12/2016
8.79
 232,420 8.79 9.22 8.55 0 0 0
19/12/2016
8.79
 231,523 8.16 8.85 8.16 0 0 0
16/12/2016
8.16
 211,560 7.77 8.31 7.65 0 0 0
15/12/2016
7.77
 1,238,600 7.56 7.83 7.49 0 0 0
14/12/2016
7.56
 388,550 7.68 7.77 7.43 0 0 0
13/12/2016
7.68
 128,000 8.01 8.01 7.68 0 0 0
12/12/2016
8.01
 79,925 8.04 8.07 7.74 0 0 0
09/12/2016
8.04
 97,600 8.19 8.28 8.01 0 100 -0.0
08/12/2016
8.19
 86,100 8.28 8.43 8.19 0 0 0
07/12/2016
8.28
 103,930 8.34 8.46 8.19 0 0 0
06/12/2016
8.34
 120,000 8.61 8.70 8.34 0 3,400 -0.1
05/12/2016
8.61
 346,570 8.31 8.76 8.22 0 0 0
02/12/2016
8.31
 412,610 7.95 8.46 7.86 0 0 0
01/12/2016
7.95
 747,400 8.10 9.07 7.62 0 0 0
30/11/2016
8.10
 258,900 8.76 8.76 7.56 0 0 0
29/11/2016
8.76
 263,770 8.49 9.46 7.80 0 0 0
28/11/2016
8.49
 328,500 9.46 9.70 8.25 0 1,000 -0.0
25/11/2016
9.46
 129,220 10.43 10.49 9.07 1,400 0 0.0
24/11/2016
10.43
 55,925 10.67 10.67 10.28 0 2,000 -0.1
23/11/2016
10.67
 23,090 11.12 11.12 10.61 0 0 0
22/11/2016
11.12
 41,133 10.88 11.27 11.00 0 0 0
21/11/2016
10.88
 68,527 11.21 11.30 10.88 0 0 0
18/11/2016
11.21
 30,200 11.18 11.63 11.18 0 0 0
17/11/2016
11.18
 57,510 11.42 11.76 11.06 0 0 0
16/11/2016
11.42
 35,770 11.63 11.79 11.21 0 0 0
15/11/2016
11.63
 27,760 11.79 12.12 11.63 0 0 0
14/11/2016
11.79
 65,000 11.85 11.97 11.60 0 0 0
11/11/2016
11.85
 113,700 11.45 11.85 11.18 0 2,000 -0.1
10/11/2016
11.45
 50,850 11.18 11.73 11.18 0 0 0
09/11/2016
11.18
 118,320 11.57 11.79 10.28 1,000 0 0.0
08/11/2016
11.57
 54,520 11.73 11.79 11.48 0 0 0
07/11/2016
11.73
 49,700 11.48 11.73 11.27 0 0 0
04/11/2016
11.48
 53,750 11.51 12.09 11.24 1,000 0 0.0
03/11/2016
11.51
 53,810 11.48 11.51 10.88 0 0 0
02/11/2016
11.48
 136,870 12.18 12.33 11.42 0 0 0
01/11/2016
12.18
 150,530 12.09 12.69 11.97 30 0 0.0
31/10/2016
12.09
 127,340 10.88 12.09 10.82 100 1,000 -0.0
28/10/2016
10.88
 76,400 10.58 11.03 10.55 100 0 0.0
27/10/2016
10.58
 147,400 10.28 11.06 10.28 0 0 0
26/10/2016
10.28
 67,000 9.97 10.58 9.67 0 0 0
25/10/2016
9.97
 47,000 9.82 10.03 9.22 0 0 0
24/10/2016
9.82
 122,000 10.28 10.82 9.37 0 0 0
21/10/2016
10.28
 224,300 10.00 11.00 9.67 0 0 0
20/10/2016
10.00
 72,200 9.25 10.00 9.10 0 0 0
19/10/2016
9.25
 194,800 8.70 9.37 8.70 10,000 0 0.3
18/10/2016
8.70
 128,530 8.01 8.70 8.01 0 0 0
17/10/2016
8.01
 62,270 7.83 8.16 7.65 0 0 0
14/10/2016
7.83
 22,700 7.95 7.95 7.71 0 0 0
13/10/2016
7.95
 44,000 7.95 7.98 7.59 0 0 0
12/10/2016
7.95
 35,900 8.07 8.16 7.92 0 0 0
11/10/2016
8.07
 22,800 8.16 8.31 8.01 0 0 0
10/10/2016
8.16
 36,600 8.01 8.58 7.98 0 0 0
07/10/2016
8.01
 20,510 8.16 8.28 7.86 0 0 0
06/10/2016
8.16
 92,700 8.25 8.34 7.98 0 0 0
05/10/2016
8.25
 38,500 8.34 8.55 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |