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

18.80
0.40
(2.17%)
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
(2024-04-10) 		-1.30 -6.60% 300,800 -9,700 -0.2
18.40
19.70
18.80
2 tháng
(2024-03-11) 		-2 -9.80% 784,200 -19,700 -0.4
18.40
20.40
18.80
3 tháng
(2024-02-15) 		-2.70 -12.80% 1,197,700 -21,800 -0.4
18.40
21.30
18.80
6 tháng
(2023-11-13) 		-5.60 -23.33% 2,401,500 -58,210 -1.2
18.40
24
18.80
12 tháng
(2023-05-16) 		-3.82 -17.20% 18,502,296 -276,510 -6.8
18.40
24.30
18.80
24 tháng
(2022-05-23) 		9.76 112.91% 46,953,791 -478,660 -10.1
6.82
24.30
18.80
36 tháng
(2021-05-26) 		6.86 59.51% 97,668,577 477,930 17.9
6.82
24.30
18.80
60 tháng
(2019-06-06) 		13.03 242.86% 190,924,424 324,840 16.2
3.99
24.30
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2022
7.66
 45,800 7.80 7.80 7.62 0 2,000 0.0
20/07/2022
7.80
 38,301 7.71 7.89 7.76 0 100 0.0
19/07/2022
7.71
 72,788 7.53 7.94 7.62 11,700 100 0.2
18/07/2022
7.53
 108,700 6.93 7.76 6.98 6,800 100 0.1
15/07/2022
6.93
 14,100 6.93 6.98 6.88 0 0 0
14/07/2022
6.93
 13,900 6.88 6.93 6.75 0 2,000 0.0
13/07/2022
6.88
 41,800 6.93 7.25 6.84 0 0 0
12/07/2022
6.93
 27,200 6.75 6.98 6.79 3,000 2,000 0.0
11/07/2022
6.75
 16,600 6.75 6.84 6.75 0 0 0
08/07/2022
6.75
 20,900 6.75 6.84 6.75 0 500 0.0
07/07/2022
6.75
 5,700 6.70 6.84 6.70 0 0 0
06/07/2022
6.70
 16,300 6.75 6.79 6.65 0 0 0
05/07/2022
6.75
 32,400 6.88 6.88 6.75 100 0 0.0
04/07/2022
6.88
 12,300 7.02 7.02 6.79 0 4,000 -0.1
01/07/2022
7.02
 21,500 7.02 7.02 6.70 0 0 0
30/06/2022
7.02
 16,600 7.02 7.21 6.88 0 200 0.0
29/06/2022
7.02
 15,800 7.02 7.02 6.88 2,300 0 0.0
28/06/2022
7.02
 74,900 6.98 7.16 6.98 0 11,300 -0.2
27/06/2022
6.98
 17,300 6.93 7.02 6.88 100 10,200 -0.2
24/06/2022
6.93
 22,100 6.88 6.98 6.84 0 1,300 0.0
23/06/2022
6.88
 11,700 6.98 6.98 6.79 0 5,000 -0.1
22/06/2022
6.98
 32,200 6.93 7.39 6.43 0 2,000 0.0
21/06/2022
6.93
 28,700 7.16 7.21 6.88 3,000 10,600 -0.1
20/06/2022
7.16
 16,600 7.30 7.53 7.07 0 1,300 0.0
17/06/2022
7.30
 62,700 7.62 7.62 7.30 0 1,000 0.0
16/06/2022
7.62
 55,900 7.66 7.80 7.53 3,000 37,200 -0.6
15/06/2022
7.66
 37,909 7.80 7.80 7.57 0 0 0
14/06/2022
7.80
 30,500 7.80 7.99 7.76 0 2,300 0.0
13/06/2022
7.80
 80,000 8.26 8.31 7.80 0 16,000 -0.3
10/06/2022
8.26
 34,600 8.58 8.58 8.26 100 9,500 -0.2
09/06/2022
8.58
 69,510 8.63 8.63 8.31 2,200 41,200 -0.7
08/06/2022
8.63
 31,602 8.49 8.72 8.40 0 500 0.0
07/06/2022
8.49
 47,400 8.77 8.77 8.26 0 0 0
06/06/2022
8.77
 30,500 8.72 8.81 8.58 0 500 0.0
03/06/2022
8.72
 21,300 8.72 8.90 8.58 0 100 0.0
02/06/2022
8.72
 29,900 8.90 8.90 8.72 0 100 0.0
01/06/2022
8.90
 35,300 8.95 9.04 8.72 500 0 0.0
31/05/2022
8.95
 73,900 8.90 9.18 8.86 5,400 12,600 -0.1
30/05/2022
8.90
 39,500 8.63 8.95 8.54 0 0 0
27/05/2022
8.63
 27,100 8.81 8.81 8.58 800 0 0.0
26/05/2022
8.81
 101,600 8.40 8.81 8.17 0 900 0.0
25/05/2022
8.40
 37,700 8.17 8.40 8.08 0 0 0
24/05/2022
8.17
 80,800 8.12 8.17 7.94 500 0 0.0
23/05/2022
8.12
 28,100 8.17 8.22 8.08 0 0 0
20/05/2022
8.17
 33,840 8.26 8.44 8.17 100 0 0.0
19/05/2022
8.26
 88,500 8.35 8.35 8.08 0 500 0.0
18/05/2022
8.35
 44,100 8.49 8.49 8.22 0 0 0
17/05/2022
8.49
 52,300 7.89 8.49 7.57 100 0 0.0
16/05/2022
7.89
 78,400 8.03 8.44 7.85 1,100 0 0.0
13/05/2022
8.03
 88,600 8.22 8.35 7.62 11,600 3,700 0.1
12/05/2022
8.22
 51,500 8.95 9.00 8.17 100 0 0.0
11/05/2022
8.95
 22,000 9.13 9.13 8.77 0 0 0
10/05/2022
9.13
 62,910 8.44 9.22 7.62 200 1,100 0.0
09/05/2022
8.44
 99,490 9.27 9.27 8.26 1,000 200 0.0
06/05/2022
9.27
 75,900 9.82 9.87 9.22 0 100 0.0
05/05/2022
9.82
 28,804 9.91 10.05 9.68 0 1,000 0.0
04/05/2022
9.91
 73,518 9.91 10.33 9.91 200 0 0.0
29/04/2022
9.91
 89,000 10.05 10.14 9.22 700 0 0.0
28/04/2022
10.05
 91,800 10.10 10.33 10.05 2,300 0 0.1
27/04/2022
10.10
 39,700 10.42 10.83 10.10 5,500 1,000 0.1
26/04/2022
10.42
 132,500 10.23 10.88 10.10 1,100 38,700 -0.8
25/04/2022
10.23
 228,100 8.77 10.23 9.18 2,600 200 0.1
22/04/2022
8.77
 105,600 8.40 9.36 8.40 11,900 2,000 0.2
21/04/2022
8.40
 230,400 9.09 9.09 8.12 11,800 6,100 0.1
20/04/2022
9.09
 225,100 9.45 9.45 8.95 5,100 22,500 -0.3
19/04/2022
9.45
 103,200 9.64 10.28 9.45 0 0 0
18/04/2022
9.64
 146,800 10.51 10.51 9.64 0 0 0
15/04/2022
10.51
 79,200 10.65 10.74 10.28 0 0 0
14/04/2022
10.65
 84,200 10.56 10.74 10.42 1,700 0 0.0
13/04/2022
10.56
 119,900 10.69 10.79 10.19 1,800 7,600 -0.1
12/04/2022
10.69
 141,040 11.34 11.43 10.69 3,000 0 0.1
08/04/2022
11.34
 120,700 11.61 11.66 11.34 4,700 0 0.1
07/04/2022
11.61
 102,900 11.80 11.80 11.52 5,100 0 0.1
06/04/2022
11.80
 97,100 11.80 11.84 11.61 11,500 200 0.3
05/04/2022
11.80
 124,119 11.70 11.93 11.61 400 0 0.0
04/04/2022
11.70
 162,904 11.57 11.75 11.47 900 1,000 0.0
01/04/2022
11.57
 289,000 11.84 11.84 11.47 12,900 11,300 0.0
31/03/2022
11.84
 108,600 11.75 11.93 11.75 8,000 0 0.2
30/03/2022
11.75
 298,010 12.12 12.16 11.61 7,700 0 0.2
29/03/2022
12.12
 335,044 12.12 12.39 11.84 1,500 1,600 0.0
28/03/2022
12.12
 239,907 12.35 12.44 12.07 6,900 0 0.2
25/03/2022
12.35
 333,299 12.07 12.53 11.98 4,500 25,100 -0.5
24/03/2022
12.07
 467,910 12.44 12.58 11.47 7,500 1,600 0.2
23/03/2022
12.44
 309,408 12.76 12.80 12.39 7,100 1,000 0.2
22/03/2022
12.76
 133,400 12.67 12.85 12.62 2,100 1,000 0.0
21/03/2022
12.67
 420,406 12.80 13.03 12.67 5,300 4,000 0.0
18/03/2022
12.80
 190,805 12.76 13.08 12.76 1,200 2,000 0.0
17/03/2022
12.76
 178,611 12.80 12.90 12.71 5,100 1,800 0.1
16/03/2022
12.80
 203,202 12.90 13.03 12.71 21,400 1,000 0.6
15/03/2022
12.90
 132,000 12.99 13.08 12.85 700 0 0.0
14/03/2022
12.99
 418,745 12.71 13.22 12.76 4,200 1,400 0.1
11/03/2022
12.71
 118,100 12.80 12.85 12.71 10,100 7,000 0.1
10/03/2022
12.80
 107,600 12.90 12.99 12.76 1,800 0 0.1
09/03/2022
12.90
 164,500 12.90 13.03 12.71 17,100 1,500 0.4
08/03/2022
12.90
 205,134 13.17 13.17 12.90 16,900 2,000 0.4
07/03/2022
13.17
 149,274 13.13 13.22 13.13 900 4,000 -0.1
04/03/2022
13.13
 77,100 13.26 13.31 13.03 19,600 0 0.6
03/03/2022
13.26
 339,500 12.80 13.49 12.71 5,700 0 0.2
02/03/2022
12.80
 189,238 12.90 12.94 12.71 10,500 0 0.3
01/03/2022
12.90
 130,000 12.76 12.99 12.76 27,400 0 0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc