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
(2024-10-15) 		-0.80 -4.44% 45,000 -100 -0.0
17.20
18
17.20
2 tháng
(2024-09-16) 		-1.10 -6.01% 134,200 -1,000 -0.0
17.20
18.50
17.20
3 tháng
(2024-08-16) 		-0.90 -4.97% 1,271,500 -6,900 -0.1
17.20
21.70
17.20
6 tháng
(2024-05-20) 		-0.47 -2.67% 2,355,200 -113,470 -2.1
16.60
21.70
17.20
12 tháng
(2023-11-20) 		-4.98 -22.47% 4,711,100 -169,080 -3.2
16.60
22.37
17.20
24 tháng
(2022-11-25) 		8.79 104.59% 41,898,472 -411,230 -9.1
8.36
22.84
17.20
36 tháng
(2021-11-30) 		1.20 7.51% 65,573,170 402,740 16.8
6.41
22.84
17.20
60 tháng
(2019-12-11) 		12.97 306.43% 191,209,956 405,870 16.6
3.75
22.84
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2022
12.76
 133,800 12.90 13.13 12.71 11,100 1,000 0.3
25/02/2022
12.90
 339,400 13.17 13.26 12.85 44,000 0 1.2
24/02/2022
13.17
 118,400 13.31 13.45 13.03 24,600 4,300 0.6
23/02/2022
13.31
 242,918 13.59 13.72 13.31 31,100 200 0.9
22/02/2022
13.59
 73,500 13.68 13.68 13.49 34,700 0 1.0
21/02/2022
13.68
 139,700 13.72 13.77 13.54 31,500 1,000 0.9
18/02/2022
13.72
 131,900 13.81 13.91 13.68 36,800 0 1.1
17/02/2022
13.81
 46,300 13.86 13.91 13.77 19,300 0 0.6
16/02/2022
13.86
 107,700 13.91 14.00 13.77 61,900 0 1.9
15/02/2022
13.91
 43,200 13.91 14.00 13.77 16,400 1,700 0.4
14/02/2022
13.91
 45,300 14.14 14.23 13.81 17,000 3,200 0.4
11/02/2022
14.14
 135,900 13.86 14.69 13.17 22,100 0 0.7
10/02/2022
13.86
 102,800 13.54 14.09 13.36 45,600 100 1.4
09/02/2022
13.54
 75,102 13.26 13.54 13.31 36,100 0 1.1
08/02/2022
13.26
 60,400 13.40 13.45 13.22 25,200 3,200 0.6
07/02/2022
13.40
 95,500 12.67 14.46 13.08 49,100 1,400 1.4
28/01/2022
12.67
 22,600 12.58 12.67 12.58 10,800 0 0.3
27/01/2022
12.58
 23,100 12.80 12.80 12.58 9,800 0 0.3
26/01/2022
12.80
 35,300 12.99 13.03 12.71 15,000 800 0.4
25/01/2022
12.99
 31,360 12.94 13.08 12.85 16,460 300 0.5

Chính sách bảo mật | Điều khoản sử dụng |