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
(2025-07-02) 		-0.30 -2.10% 497,600 -3,000 -0.0
13.90
14.30
14
2 tháng
(2025-06-02) 		0.24 1.76% 682,400 -7,100 -0.0
13.76
14.80
14
3 tháng
(2025-05-05) 		-0.69 -4.72% 865,900 -7,100 -0.0
13.38
14.97
14
6 tháng
(2025-02-03) 		-1.44 -9.34% 2,255,169 -43,700 -0.7
13.10
17.22
14
12 tháng
(2024-08-06) 		-2.38 -14.52% 3,857,255 -114,300 -1.9
13.10
20.31
14
24 tháng
(2023-08-14) 		-3.75 -21.13% 16,376,965 -402,580 -8.7
13.10
21.38
14
36 tháng
(2022-08-17) 		5.59 66.39% 48,767,890 -498,330 -10.4
6
21.38
14
60 tháng
(2020-08-27) 		3.81 37.40% 177,458,226 308,470 15.3
6
21.38
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2024
17.24
 47,600 16.98 17.51 16.98 0 500 -0.0
21/05/2024
16.54
 40,765 16.54 16.72 16.45 0 0 0
20/05/2024
16.54
 31,900 16.28 16.72 16.28 0 0 0
17/05/2024
16.28
 22,831 16.10 16.36 16.01 0 0 0
16/05/2024
16.10
 21,808 16.19 16.19 16.01 0 0 0
15/05/2024
16.19
 21,300 16.28 16.28 15.92 0 0 0
14/05/2024
16.19
 14,406 16.28 16.36 16.19 0 0 0
13/05/2024
16.28
 10,627 16.36 16.45 16.28 0 0 0
10/05/2024
16.19
 14,503 16.19 16.28 16.19 0 2,000 -0.0
09/05/2024
16.19
 11,000 16.19 16.28 16.19 0 2,300 -0.0
08/05/2024
16.19
 10,868 16.28 16.28 16.19 0 200 -0.0
07/05/2024
16.28
 5,908 16.28 16.36 16.28 0 0 0
06/05/2024
16.28
 17,209 16.36 16.45 16.28 0 0 0
03/05/2024
16.28
 22,005 16.28 16.45 16.19 0 4,000 -0.1
02/05/2024
16.19
 4,500 16.28 16.28 16.10 0 0 0
26/04/2024
16.36
 3,200 16.36 16.36 16.10 0 100 -0.0
25/04/2024
16.36
 14,010 16.36 16.36 15.84 0 0 0
24/04/2024
16.54
 24,030 16.45 16.72 16.36 0 600 -0.0
23/04/2024
16.54
 8,700 16.72 16.72 16.36 0 400 -0.0
22/04/2024
16.72
 37,400 16.72 17.07 16.19 0 0 0
19/04/2024
16.89
 31,950 16.28 16.89 14.52 0 100 -0.0
17/04/2024
16.28
 9,040 16.72 17.24 16.28 0 0 0
16/04/2024
16.54
 16,600 17.16 17.16 16.36 0 0 0
15/04/2024
16.98
 21,938 17.16 17.42 16.98 0 0 0
12/04/2024
17.16
 23,206 17.24 17.33 16.98 0 0 0
11/04/2024
17.16
 7,009 17.24 17.24 17.07 0 0 0
10/04/2024
17.33
 18,000 17.33 17.33 17.16 0 0 0
09/04/2024
17.33
 21,300 17.24 17.42 17.24 0 0 0
08/04/2024
17.51
 10,600 17.59 17.59 17.33 0 100 -0.0
05/04/2024
17.59
 23,262 17.68 17.68 17.42 0 100 -0.0
04/04/2024
17.59
 12,667 17.68 17.68 17.59 0 0 0
03/04/2024
17.68
 20,328 17.59 17.77 17.59 0 0 0
02/04/2024
17.59
 35,702 17.68 17.68 17.59 0 0 0
01/04/2024
17.68
 32,455 17.77 17.86 17.51 0 1,300 -0.0
29/03/2024
17.68
 6,661 17.68 17.68 17.59 0 0 0
28/03/2024
17.68
 31,842 17.68 17.68 17.42 0 800 -0.0
27/03/2024
17.68
 8,305 17.77 17.77 17.59 0 0 0
26/03/2024
17.68
 19,600 17.59 17.77 17.59 0 0 0
25/03/2024
17.68
 17,352 17.68 17.77 17.51 0 0 0
22/03/2024
17.59
 32,657 17.68 17.77 17.51 0 0 0
21/03/2024
17.68
 29,115 17.68 17.77 17.42 0 3,000 -0.1
20/03/2024
17.77
 1,500 17.77 17.77 17.68 0 0 0
19/03/2024
17.77
 5,023 17.77 17.77 17.59 0 0 0
18/03/2024
17.68
 8,459 17.86 17.86 17.51 0 0 0
15/03/2024
17.86
 10,572 17.77 17.95 17.59 0 0 0
14/03/2024
17.77
 49,343 17.77 17.86 17.68 0 100 -0.0
13/03/2024
17.77
 75,002 17.77 17.77 17.51 0 1,600 -0.0
12/03/2024
17.95
 11,912 17.95 17.95 17.68 0 3,000 -0.1
11/03/2024
17.95
 20,406 17.95 18.03 17.77 0 0 0
08/03/2024
18.03
 17,846 18.12 18.12 17.77 0 0 0
07/03/2024
18.12
 17,300 18.12 18.12 17.77 0 0 0
06/03/2024
17.86
 20,522 18.03 18.12 17.86 0 0 0
05/03/2024
18.03
 20,200 18.12 18.12 17.86 0 0 0
04/03/2024
18.21
 22,504 18.12 18.21 18.03 0 0 0
01/03/2024
18.21
 8,714 18.21 18.39 18.03 0 0 0
29/02/2024
18.39
 27,525 18.39 18.47 18.03 0 0 0
28/02/2024
18.03
 8,184 18.21 18.39 18.03 0 500 -0.0
27/02/2024
18.21
 20,713 17.77 18.21 17.59 0 0 0
26/02/2024
17.95
 29,900 18.03 18.03 17.68 0 1,600 -0.0
23/02/2024
18.03
 54,385 18.12 18.30 17.86 0 0 0
22/02/2024
18.39
 46,700 18.21 18.47 18.03 0 0 0
21/02/2024
18.03
 32,305 18.39 18.47 18.03 0 0 0
20/02/2024
18.47
 57,900 18.47 18.65 18.39 0 0 0
19/02/2024
18.74
 10,539 18.83 18.83 18.47 0 0 0
16/02/2024
18.74
 10,622 18.47 18.74 18.47 0 0 0
15/02/2024
18.56
 8,000 18.56 18.83 18.39 0 0 0
07/02/2024
18.39
 8,100 18.65 18.65 18.39 0 0 0
06/02/2024
18.65
 1,000 18.74 18.74 18.65 0 0 0
05/02/2024
18.47
 6,100 18.21 18.83 18.03 0 0 0
02/02/2024
18.21
 6,401 18.30 18.39 18.21 0 0 0
01/02/2024
18.47
 4,900 18.47 18.47 18.30 0 0 0
31/01/2024
18.39
 8,606 18.47 18.56 18.39 0 0 0
30/01/2024
18.47
 2,817 18.30 18.47 18.30 0 200 -0.0
29/01/2024
18.47
 17,200 18.03 18.91 18.03 0 0 0
26/01/2024
18.83
 32,401 18.91 18.91 18.47 0 0 0
25/01/2024
18.74
 12,601 18.74 18.91 18.74 0 300 -0.0
24/01/2024
18.74
 1,459 18.65 18.74 18.65 0 0 0
23/01/2024
18.74
 28,600 18.74 18.91 18.74 0 0 0
22/01/2024
18.56
 10,706 18.91 18.91 18.56 0 0 0
19/01/2024
18.74
 12,442 18.74 18.74 18.56 0 0 0
18/01/2024
18.83
 6,029 18.83 18.83 18.47 0 0 0
17/01/2024
18.83
 100 18.83 18.83 18.83 0 0 0
16/01/2024
18.47
 4,578 18.83 18.83 18.47 0 0 0
15/01/2024
18.83
 924 18.65 18.91 18.65 0 0 0
12/01/2024
18.30
 13,600 18.39 18.83 18.30 0 0 0
11/01/2024
18.56
 12,000 18.65 18.91 18.56 0 0 0
10/01/2024
18.91
 1,809 18.56 19.00 17.59 0 0 0
09/01/2024
18.83
 3,130 18.91 18.91 18.83 0 0 0
08/01/2024
18.91
 23,100 18.91 19.00 18.91 0 0 0
05/01/2024
18.91
 13,516 18.91 18.91 18.83 0 0 0
04/01/2024
18.65
 19,463 18.91 19.09 18.65 0 1,200 -0.0
03/01/2024
18.91
 5,713 18.91 19.00 18.47 0 0 0
02/01/2024
18.83
 5,759 19.09 19.09 18.83 0 200 -0.0
29/12/2023
19.09
 4,400 19.27 19.27 19.09 0 0 0
28/12/2023
19.27
 14,200 18.83 19.27 18.12 0 100 -0.0
27/12/2023
18.83
 9,700 18.65 19.18 18.74 0 100 -0.0
26/12/2023
18.65
 5,400 18.47 18.91 18.39 0 100 -0.0
25/12/2023
18.47
 20,100 17.77 18.47 17.77 0 1,100 -0.0
22/12/2023
17.77
 1,700 17.77 17.77 17.68 0 0 0
21/12/2023
17.77
 7,900 17.77 17.86 17.77 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |