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)
01/10/2021
12.89
 160,000 13.06 13.06 12.75 0 0 0
30/09/2021
13.06
 50,600 13.02 13.11 12.98 0 0 0
29/09/2021
13.02
 73,000 12.98 13.06 12.75 0 0 0
28/09/2021
12.98
 134,584 12.66 12.98 12.44 0 0 0
27/09/2021
12.66
 209,100 13.33 13.33 12.66 0 0 0
24/09/2021
13.33
 360,420 13.51 13.55 13.02 0 0 0
23/09/2021
13.51
 208,400 13.69 13.78 13.51 2,000 0 0.1
22/09/2021
13.69
 121,631 13.73 13.91 13.60 0 0 0
21/09/2021
13.73
 192,000 14.04 14.04 13.33 0 0 0
20/09/2021
14.04
 200,400 14.22 14.53 13.82 0 0 0
17/09/2021
14.22
 239,820 14.13 14.44 13.82 0 0 0
16/09/2021
14.13
 225,786 14.00 14.66 13.69 0 0 0
15/09/2021
14.00
 239,600 13.95 14.00 13.55 0 0 0
14/09/2021
13.95
 248,800 13.95 14.22 13.73 0 0 0
13/09/2021
13.95
 284,300 13.86 14.22 13.82 0 0 0
10/09/2021
13.86
 633,200 13.20 14.13 13.24 0 0 0
09/09/2021
13.20
 274,835 13.20 13.29 13.11 0 0 0
08/09/2021
13.20
 232,720 13.11 13.64 12.98 0 0 0
07/09/2021
13.11
 550,967 12.66 13.69 12.62 400 0 0.0
06/09/2021
12.66
 743,200 12.80 12.93 12.44 1,900 0 0.1
01/09/2021
12.80
 310,000 12.71 12.89 12.58 100 0 0.0
31/08/2021
12.71
 344,920 12.89 12.93 12.62 20 700 0.0
30/08/2021
12.89
 739,930 11.87 13.11 11.87 0 0 0
27/08/2021
11.87
 92,300 11.87 11.95 11.64 0 0 0
26/08/2021
11.87
 154,100 11.60 11.95 11.73 0 0 0
25/08/2021
11.60
 71,600 11.64 11.64 11.51 0 0 0
24/08/2021
11.64
 121,005 11.64 11.69 11.51 0 0 0
23/08/2021
11.64
 311,100 11.95 11.95 11.51 100 0 0.0
20/08/2021
11.95
 460,700 12.22 12.22 11.78 0 0 0
19/08/2021
12.22
 129,700 12.31 12.31 12.13 0 0 0
18/08/2021
12.31
 101,900 12.31 12.40 12.22 0 0 0
17/08/2021
12.31
 218,500 12.22 12.49 12.00 0 0 0
16/08/2021
12.22
 208,500 12.26 12.44 12.13 0 0 0
13/08/2021
12.26
 157,600 12.35 12.49 12.22 0 0 0
12/08/2021
12.35
 329,000 12.53 12.80 12.35 0 0 0
11/08/2021
12.53
 578,880 12.04 12.80 12.04 0 0 0
10/08/2021
12.04
 103,800 12.04 12.13 11.91 0 0 0
09/08/2021
12.04
 88,700 12.00 12.04 11.91 0 0 0
06/08/2021
12.00
 113,400 12.04 12.04 11.91 0 0 0
05/08/2021
12.04
 65,100 12.18 12.18 11.91 0 0 0
04/08/2021
12.18
 113,100 11.91 12.18 11.82 0 0 0
03/08/2021
11.91
 62,900 12.04 12.13 11.87 0 0 0
02/08/2021
12.04
 102,700 11.91 12.09 11.82 0 0 0
30/07/2021
11.91
 97,400 11.91 11.95 11.82 0 0 0
29/07/2021
11.91
 84,017 11.91 12.00 11.87 0 0 0
28/07/2021
11.91
 66,700 11.95 11.95 11.78 0 0 0
27/07/2021
11.95
 93,500 11.78 12.00 11.69 0 0 0
26/07/2021
11.78
 144,197 11.73 11.82 11.55 0 0 0
23/07/2021
11.73
 92,235 11.91 11.95 11.64 0 0 0
22/07/2021
11.91
 84,801 11.69 12.00 11.51 0 0 0
21/07/2021
11.69
 65,400 11.78 11.87 11.55 0 0 0
20/07/2021
11.78
 144,800 11.47 11.78 11.42 0 0 0
19/07/2021
11.47
 188,400 11.60 11.60 11.11 0 0 0
16/07/2021
11.60
 130,500 11.55 11.64 11.42 0 0 0
15/07/2021
11.55
 64,600 11.20 11.55 11.02 0 600 0.0
14/07/2021
11.20
 80,700 11.29 11.29 11.07 0 0 0
13/07/2021
11.29
 97,921 11.42 11.51 11.02 0 0 0
12/07/2021
11.42
 240,820 11.78 11.78 10.89 0 0 0
09/07/2021
11.78
 245,124 11.78 11.95 11.38 0 0 0
08/07/2021
11.78
 180,450 12.04 12.13 11.73 0 0 0
07/07/2021
12.04
 398,800 12.22 12.31 11.78 0 0 0
06/07/2021
12.22
 362,977 12.62 12.71 12.04 0 0 0
05/07/2021
12.62
 240,200 12.71 12.71 12.35 0 0 0
02/07/2021
12.71
 449,520 12.44 12.71 12.35 0 0 0
01/07/2021
12.44
 310,618 12.44 12.44 12.22 0 0 0
30/06/2021
12.44
 182,260 12.53 12.62 12.26 0 0 0
29/06/2021
12.53
 195,650 12.62 12.71 12.40 0 0 0
28/06/2021
12.62
 573,248 12.22 12.71 12.22 0 0 0
25/06/2021
12.22
 292,338 12.04 12.22 11.95 0 1,300 0.0
24/06/2021
12.04
 337,300 12.13 12.13 11.87 100 0 0.0
23/06/2021
12.13
 312,600 12.04 12.22 11.95 0 0 0
22/06/2021
12.04
 411,910 11.95 12.58 11.78 0 0 0
21/06/2021
11.95
 370,600 12.26 12.31 11.91 0 0 0
18/06/2021
12.26
 402,241 12.35 12.49 12.18 0 0 0
17/06/2021
12.35
 798,500 11.82 12.53 11.55 0 400 0.0
16/06/2021
11.82
 486,719 12.13 12.26 11.78 0 0 0
15/06/2021
12.13
 356,570 12.40 12.49 12.09 1,300 0 0.0
14/06/2021
12.40
 1,670,029 11.42 12.84 11.51 0 27,800 -0.7
11/06/2021
11.42
 270,960 11.15 11.55 11.11 0 0 0
10/06/2021
11.15
 179,744 11.20 11.24 11.07 300 0 0.0
09/06/2021
11.20
 343,400 11.38 11.38 11.07 0 0 0
08/06/2021
11.38
 519,500 11.20 11.78 11.02 100 0 0.0
07/06/2021
11.20
 268,011 11.20 11.33 10.93 0 0 0
04/06/2021
11.20
 271,435 11.55 11.69 11.15 0 0 0
03/06/2021
11.55
 687,640 10.93 11.69 10.93 0 10,000 -0.3
02/06/2021
10.93
 308,745 10.53 11.02 10.67 0 4,200 -0.1
01/06/2021
10.53
 174,956 10.67 10.67 10.49 0 100 0.0
31/05/2021
10.67
 174,100 10.89 10.89 10.53 100 0 0.0
28/05/2021
10.89
 157,100 10.75 10.89 10.62 0 0 0
27/05/2021
10.75
 284,900 10.84 10.84 10.58 0 0 0
26/05/2021
10.84
 159,000 10.89 10.93 10.75 0 0 0
25/05/2021
10.89
 155,339 11.11 11.20 10.84 0 0 0
24/05/2021
11.11
 146,000 10.71 11.11 10.71 12,000 0 0.3
21/05/2021
10.71
 387,630 10.93 10.98 10.58 0 0 0
20/05/2021
10.93
 90,590 10.93 11.02 10.80 0 0 0
19/05/2021
10.93
 128,110 11.24 11.55 10.93 0 0 0
18/05/2021
11.24
 502,510 11.02 11.69 11.02 0 0 0
17/05/2021
11.02
 106,600 10.98 11.02 10.75 0 0 0
14/05/2021
10.98
 97,100 11.11 11.11 10.93 0 0 0
13/05/2021
11.11
 133,702 11.11 11.24 10.93 0 0 0

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