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

17.40
-0.10
(-0.57%)
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
(2024-10-16) 		-0.60 -3.33% 44,400 -100 -0.0
17.20
18
17.40
2 tháng
(2024-09-16) 		-0.90 -4.92% 134,900 -1,000 -0.0
17.20
18.50
17.40
3 tháng
(2024-08-19) 		-0.80 -4.40% 1,262,900 -6,100 -0.1
17.20
21.70
17.40
6 tháng
(2024-05-20) 		-0.27 -1.54% 2,355,900 -112,670 -2.1
16.60
21.70
17.40
12 tháng
(2023-11-21) 		-4.97 -22.22% 4,695,700 -168,280 -3.2
16.60
22.37
17.40
24 tháng
(2022-11-28) 		9.04 108.17% 41,797,272 -410,130 -9.1
8.36
22.84
17.40
36 tháng
(2021-12-01) 		1.27 7.87% 65,462,366 403,540 16.8
6.41
22.84
17.40
60 tháng
(2019-12-12) 		13.17 311.16% 191,205,956 406,670 16.6
3.75
22.84
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
19.38
 87,200 19.30 19.38 19.05 0 300 -0.0
05/09/2023
19.30
 73,300 19.13 19.30 19.13 0 3,500 -0.1
31/08/2023
19.13
 86,700 19.05 19.30 19.05 0 3,000 -0.1
30/08/2023
19.05
 24,400 19.13 19.22 18.97 0 0 0
29/08/2023
19.13
 183,700 19.05 19.30 18.88 0 0 0
28/08/2023
19.05
 49,300 18.63 19.13 18.38 0 0 0
25/08/2023
18.63
 73,900 18.05 18.72 18.05 0 0 0
24/08/2023
18.05
 31,200 17.63 18.05 17.80 0 0 0
23/08/2023
17.63
 18,700 17.88 17.88 17.55 0 0 0
22/08/2023
17.88
 58,100 17.96 17.96 17.46 0 0 0
21/08/2023
17.96
 58,900 18.13 18.30 17.55 0 2,000 -0.0
18/08/2023
18.13
 169,200 18.72 18.72 17.96 0 0 0
17/08/2023
18.72
 35,200 18.80 18.97 18.63 0 0 0
16/08/2023
18.80
 54,700 18.80 18.88 18.72 0 0 0
15/08/2023
18.80
 78,900 18.97 18.97 18.80 0 4,800 -0.1
14/08/2023
18.97
 65,500 18.88 19.05 18.80 0 300 -0.0
11/08/2023
18.88
 65,400 18.97 19.13 18.80 0 0 0
10/08/2023
18.97
 68,200 19.13 19.13 18.88 0 1,000 -0.0
09/08/2023
19.13
 64,300 19.05 19.13 18.88 0 900 -0.0
08/08/2023
19.05
 61,700 19.22 19.30 19.05 0 0 0
07/08/2023
19.22
 46,600 19.22 19.64 18.97 0 0 0
04/08/2023
19.22
 119,600 19.13 19.30 18.97 0 400 -0.0
03/08/2023
19.13
 34,700 19.30 19.30 19.05 0 0 0
02/08/2023
19.30
 105,900 19.22 19.38 19.05 0 0 0
01/08/2023
19.22
 170,600 19.55 19.64 19.22 0 0 0
31/07/2023
19.55
 76,300 19.64 19.72 19.47 0 0 0
28/07/2023
19.64
 77,300 19.64 19.72 19.55 0 200 -0.0
27/07/2023
19.64
 145,700 19.72 19.72 19.47 0 0 0
26/07/2023
19.72
 81,900 19.72 19.97 19.64 0 0 0
25/07/2023
19.72
 124,000 19.89 19.89 19.64 0 0 0
24/07/2023
19.89
 94,100 20.05 20.14 19.80 0 0 0
21/07/2023
20.05
 160,000 19.64 20.22 19.72 0 0 0
20/07/2023
19.64
 66,400 19.72 19.80 19.55 0 0 0
19/07/2023
19.72
 66,500 19.89 19.97 19.64 0 0 0
18/07/2023
19.89
 78,200 19.80 19.97 19.72 0 0 0
17/07/2023
19.80
 83,700 19.72 19.97 19.64 0 0 0
14/07/2023
19.72
 84,400 20.05 20.14 19.72 0 0 0
13/07/2023
20.05
 44,400 20.14 20.22 19.89 0 0 0
12/07/2023
20.14
 157,800 19.80 20.47 19.89 0 1,000 -0.0
11/07/2023
19.80
 62,300 19.80 20.05 19.72 0 0 0
10/07/2023
19.80
 63,700 19.64 19.80 19.55 0 0 0
07/07/2023
19.64
 72,000 19.64 19.80 19.55 0 0 0
06/07/2023
19.64
 59,500 19.89 19.89 19.64 0 0 0
05/07/2023
19.89
 69,600 19.97 19.97 19.72 0 200 -0.0
04/07/2023
19.97
 47,300 19.80 19.97 19.72 0 0 0
03/07/2023
19.80
 20,700 19.89 19.97 19.64 0 0 0
30/06/2023
19.89
 59,600 19.72 19.89 19.55 0 0 0
29/06/2023
19.72
 67,574 19.97 19.97 19.55 0 0 0
28/06/2023
19.97
 68,024 20.30 20.39 19.80 0 0 0
27/06/2023
20.30
 78,102 20.39 20.55 20.05 0 0 0
26/06/2023
20.39
 108,800 20.72 20.97 20.05 0 100 -0.0
23/06/2023
20.72
 350,022 19.97 20.81 19.97 0 0 0
22/06/2023
19.97
 89,000 19.72 19.97 19.72 0 0 0
21/06/2023
19.72
 42,300 19.64 19.80 19.55 0 0 0
20/06/2023
19.64
 54,728 19.64 19.72 19.47 0 0 0
19/06/2023
19.64
 50,701 19.72 19.89 19.47 0 4,000 -0.1
16/06/2023
19.72
 113,252 19.64 19.89 19.38 0 20,500 -0.5
15/06/2023
19.64
 126,900 19.80 19.97 19.38 0 6,400 -0.2
14/06/2023
19.80
 113,101 19.97 20.05 19.64 1,000 3,100 -0.0
13/06/2023
19.97
 113,300 19.97 20.14 19.72 0 0 0
12/06/2023
19.97
 109,200 20.05 20.22 19.89 0 0 0
09/06/2023
20.05
 171,110 20.22 20.30 19.80 2,000 0 0.0
08/06/2023
20.22
 803,919 21.22 21.39 19.64 0 300 -0.0
07/06/2023
21.22
 129,127 21.22 21.39 21.14 0 900 -0.0
06/06/2023
21.22
 91,104 21.14 21.22 21.06 0 0 0
05/06/2023
21.14
 115,551 21.39 21.64 21.06 0 0 0
02/06/2023
21.39
 128,950 21.39 21.72 21.31 0 3,500 -0.1
01/06/2023
21.39
 136,171 21.22 21.39 20.89 0 0 0
31/05/2023
21.22
 189,508 21.22 21.72 21.06 0 0 0
30/05/2023
21.22
 221,723 20.55 21.31 20.64 0 0 0
29/05/2023
20.55
 40,300 20.47 20.89 20.47 0 1,400 -0.0
26/05/2023
20.47
 100,400 20.55 20.72 20.39 0 0 0
25/05/2023
20.55
 76,006 20.64 20.81 20.30 0 1,500 -0.0
24/05/2023
20.64
 80,400 20.72 20.89 20.55 0 0 0
23/05/2023
20.72
 72,939 20.89 21.06 20.72 0 0 0
22/05/2023
20.89
 79,838 20.39 20.89 20.39 0 0 0
19/05/2023
20.39
 104,405 20.39 20.55 20.14 0 4,000 -0.1
18/05/2023
20.39
 179,611 20.64 20.64 20.05 0 0 0
17/05/2023
20.64
 143,106 20.89 20.97 20.64 0 2,500 -0.1
16/05/2023
20.89
 96,324 20.89 21.06 20.81 0 0 0
15/05/2023
20.89
 212,889 21.47 21.72 20.89 0 4,400 -0.1
12/05/2023
21.47
 231,902 20.89 21.56 20.89 0 0 0
11/05/2023
20.89
 142,458 20.89 20.89 20.72 0 400 -0.0
10/05/2023
20.89
 117,715 20.72 20.97 20.72 0 0 0
09/05/2023
20.72
 115,400 21.06 21.31 20.64 0 0 0
08/05/2023
21.06
 165,814 20.64 21.31 20.64 0 0 0
05/05/2023
20.64
 93,906 20.81 20.97 20.47 0 0 0
04/05/2023
20.81
 66,606 20.81 21.39 20.64 0 0 0
28/04/2023
20.81
 177,422 20.72 21.06 20.55 0 0 0
27/04/2023
20.72
 135,000 20.72 20.81 20.47 200 200 0
26/04/2023
20.72
 136,659 20.72 20.97 20.39 200 0 0.0
25/04/2023
20.72
 180,130 20.39 21.64 20.64 0 0 0
24/04/2023
20.39
 229,810 21.14 21.22 20.14 0 6,200 -0.2
21/04/2023
21.14
 531,222 22.48 23.81 20.89 4,530 1,000 0.1
20/04/2023
22.48
 446,650 22.23 23.31 21.98 0 1,500 -0.0
19/04/2023
22.23
 949,072 20.22 22.48 20.05 3,900 2,100 0.0
18/04/2023
20.22
 71,248 19.64 20.30 19.80 0 0 0
17/04/2023
19.64
 80,625 19.89 20.14 19.64 0 0 0
14/04/2023
19.89
 103,494 20.55 20.64 19.89 250 0 0.0
13/04/2023
20.55
 277,801 19.97 20.89 19.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |