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

11
0
(0%)
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
(2025-12-31) 		-1.10 -9.09% 492,600 -11,000 -0.1
11
12.60
11
2 tháng
(2025-12-01) 		-1.10 -9.09% 666,700 -24,300 -0.3
11
12.60
11
3 tháng
(2025-11-03) 		-1.70 -13.39% 785,600 -24,400 -0.3
11
12.80
11
6 tháng
(2025-08-04) 		-3.10 -21.99% 1,906,700 -39,200 -0.4
11
14.10
11
12 tháng
(2025-02-04) 		-4.63 -29.62% 4,193,469 -83,000 -1.1
11
17.22
11
24 tháng
(2024-02-15) 		-7.56 -40.74% 7,990,111 -236,970 -3.9
11
20.31
11
36 tháng
(2023-02-15) 		1.68 17.98% 39,716,225 -473,100 -9.8
9.32
21.38
11
60 tháng
(2021-02-25) 		1.64 17.55% 122,392,934 300,660 15.4
6
21.38
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
6.53
 32,200 6.49 6.92 6.01 0 2,000 -0.0
21/06/2022
6.49
 28,700 6.70 6.74 6.44 3,000 10,600 -0.1
20/06/2022
6.70
 16,600 6.83 7.04 6.61 0 1,300 -0.0
17/06/2022
6.83
 62,700 7.13 7.13 6.83 0 1,000 -0.0
16/06/2022
7.13
 55,900 7.17 7.30 7.04 3,000 37,200 -0.6
15/06/2022
7.17
 37,909 7.30 7.30 7.09 0 0 0
14/06/2022
7.30
 30,500 7.30 7.47 7.26 0 2,300 -0.0
13/06/2022
7.30
 80,000 7.73 7.77 7.30 0 16,000 -0.3
10/06/2022
7.73
 34,600 8.03 8.03 7.73 100 9,500 -0.2
09/06/2022
8.03
 69,510 8.08 8.08 7.77 2,200 41,200 -0.7
08/06/2022
8.08
 31,602 7.95 8.16 7.86 0 500 -0.0
07/06/2022
7.95
 47,400 8.20 8.20 7.73 0 0 0
06/06/2022
8.20
 30,500 8.16 8.25 8.03 0 500 -0.0
03/06/2022
8.16
 21,300 8.16 8.33 8.03 0 100 -0.0
02/06/2022
8.16
 29,900 8.33 8.33 8.16 0 100 -0.0
01/06/2022
8.33
 35,300 8.38 8.46 8.16 500 0 0.0
31/05/2022
8.38
 73,900 8.33 8.59 8.29 5,400 12,600 -0.1
30/05/2022
8.33
 39,500 8.08 8.38 7.99 0 0 0
27/05/2022
8.08
 27,100 8.25 8.25 8.03 800 0 0.0
26/05/2022
8.25
 101,600 7.86 8.25 7.65 0 900 -0.0
25/05/2022
7.86
 37,700 7.65 7.86 7.56 0 0 0
24/05/2022
7.65
 80,800 7.60 7.65 7.43 500 0 0.0
23/05/2022
7.60
 28,100 7.65 7.69 7.56 0 0 0
20/05/2022
7.65
 33,840 7.73 7.90 7.65 100 0 0.0
19/05/2022
7.73
 88,500 7.82 7.82 7.56 0 500 -0.0
18/05/2022
7.82
 44,100 7.95 7.95 7.69 0 0 0
17/05/2022
7.95
 52,300 7.39 7.95 7.09 100 0 0.0
16/05/2022
7.39
 78,400 7.52 7.90 7.35 1,100 0 0.0
13/05/2022
7.52
 88,600 7.69 7.82 7.13 11,600 3,700 0.1
12/05/2022
7.69
 51,500 8.38 8.42 7.65 100 0 0.0
11/05/2022
8.38
 22,000 8.55 8.55 8.20 0 0 0
10/05/2022
8.55
 62,910 7.90 8.63 7.13 200 1,100 -0.0
09/05/2022
7.90
 99,490 8.68 8.68 7.73 1,000 200 0.0
06/05/2022
8.68
 75,900 9.19 9.23 8.63 0 100 -0.0
05/05/2022
9.19
 28,804 9.28 9.41 9.06 0 1,000 -0.0
04/05/2022
9.28
 73,518 9.28 9.66 9.28 200 0 0.0
29/04/2022
9.28
 89,000 9.41 9.49 8.63 700 0 0.0
28/04/2022
9.41
 91,800 9.45 9.66 9.41 2,300 0 0.1
27/04/2022
9.45
 39,700 9.75 10.14 9.45 5,500 1,000 0.1
26/04/2022
9.75
 132,500 9.58 10.18 9.45 1,100 38,700 -0.8
25/04/2022
9.58
 228,100 8.20 9.58 8.59 2,600 200 0.1
22/04/2022
8.20
 105,600 7.86 8.76 7.86 11,900 2,000 0.2
21/04/2022
7.86
 230,400 8.50 8.50 7.60 11,800 6,100 0.1
20/04/2022
8.50
 225,100 8.85 8.85 8.38 5,100 22,500 -0.3
19/04/2022
8.85
 103,200 9.02 9.62 8.85 0 0 0
18/04/2022
9.02
 146,800 9.84 9.84 9.02 0 0 0
15/04/2022
9.84
 79,200 9.97 10.05 9.62 0 0 0
14/04/2022
9.97
 84,200 9.88 10.05 9.75 1,700 0 0.0
13/04/2022
9.88
 119,900 10.01 10.09 9.54 1,800 7,600 -0.1
12/04/2022
10.01
 141,040 10.61 10.70 10.01 3,000 0 0.1
08/04/2022
10.61
 120,700 10.87 10.91 10.61 4,700 0 0.1
07/04/2022
10.87
 102,900 11.04 11.04 10.78 5,100 0 0.1
06/04/2022
11.04
 97,100 11.04 11.08 10.87 11,500 200 0.3
05/04/2022
11.04
 124,119 10.95 11.17 10.87 400 0 0.0
04/04/2022
10.95
 162,904 10.82 11.00 10.74 900 1,000 -0.0
01/04/2022
10.82
 289,000 11.08 11.08 10.74 12,900 11,300 0.0
31/03/2022
11.08
 108,600 11.00 11.17 11.00 8,000 0 0.2
30/03/2022
11.00
 298,010 11.34 11.38 10.87 7,700 0 0.2
29/03/2022
11.34
 335,044 11.34 11.60 11.08 1,500 1,600 -0.0
28/03/2022
11.34
 239,907 11.55 11.64 11.30 6,900 0 0.2
25/03/2022
11.55
 333,299 11.30 11.73 11.21 4,500 25,100 -0.5
24/03/2022
11.30
 467,910 11.64 11.77 10.74 7,500 1,600 0.2
23/03/2022
11.64
 309,408 11.94 11.98 11.60 7,100 1,000 0.2
22/03/2022
11.94
 133,400 11.86 12.03 11.81 2,100 1,000 0.0
21/03/2022
11.86
 420,406 11.98 12.20 11.86 5,300 4,000 0.0
18/03/2022
11.98
 190,805 11.94 12.24 11.94 1,200 2,000 -0.0
17/03/2022
11.94
 178,611 11.98 12.07 11.90 5,100 1,800 0.1
16/03/2022
11.98
 203,202 12.07 12.20 11.90 21,400 1,000 0.6
15/03/2022
12.07
 132,000 12.16 12.24 12.03 700 0 0.0
14/03/2022
12.16
 418,745 11.90 12.37 11.94 4,200 1,400 0.1
11/03/2022
11.90
 118,100 11.98 12.03 11.90 10,100 7,000 0.1
10/03/2022
11.98
 107,600 12.07 12.16 11.94 1,800 0 0.1
09/03/2022
12.07
 164,500 12.07 12.20 11.90 17,100 1,500 0.4
08/03/2022
12.07
 205,134 12.33 12.33 12.07 16,900 2,000 0.4
07/03/2022
12.33
 149,274 12.28 12.37 12.28 900 4,000 -0.1
04/03/2022
12.28
 77,100 12.41 12.46 12.20 19,600 0 0.6
03/03/2022
12.41
 339,500 11.98 12.63 11.90 5,700 0 0.2
02/03/2022
11.98
 189,238 12.07 12.11 11.90 10,500 0 0.3
01/03/2022
12.07
 130,000 11.94 12.16 11.94 27,400 0 0.8
28/02/2022
11.94
 133,800 12.07 12.28 11.90 11,100 1,000 0.3
25/02/2022
12.07
 339,400 12.33 12.41 12.03 44,000 0 1.2
24/02/2022
12.33
 118,400 12.46 12.59 12.20 24,600 4,300 0.6
23/02/2022
12.46
 242,918 12.71 12.84 12.46 31,100 200 0.9
22/02/2022
12.71
 73,500 12.80 12.80 12.63 34,700 0 1.0
21/02/2022
12.80
 139,700 12.84 12.89 12.67 31,500 1,000 0.9
18/02/2022
12.84
 131,900 12.93 13.01 12.80 36,800 0 1.1
17/02/2022
12.93
 46,300 12.97 13.01 12.89 19,300 0 0.6
16/02/2022
12.97
 107,700 13.01 13.10 12.89 61,900 0 1.9
15/02/2022
13.01
 43,200 13.01 13.10 12.89 16,400 1,700 0.4
14/02/2022
13.01
 45,300 13.23 13.32 12.93 17,000 3,200 0.4
11/02/2022
13.23
 135,900 12.97 13.75 12.33 22,100 0 0.7
10/02/2022
12.97
 102,800 12.67 13.19 12.50 45,600 100 1.4
09/02/2022
12.67
 75,102 12.41 12.67 12.46 36,100 0 1.1
08/02/2022
12.41
 60,400 12.54 12.59 12.37 25,200 3,200 0.6
07/02/2022
12.54
 95,500 11.86 13.53 12.24 49,100 1,400 1.4
28/01/2022
11.86
 22,600 11.77 11.86 11.77 10,800 0 0.3
27/01/2022
11.77
 23,100 11.98 11.98 11.77 9,800 0 0.3
26/01/2022
11.98
 35,300 12.16 12.20 11.90 15,000 800 0.4
25/01/2022
12.16
 31,360 12.11 12.24 12.03 16,460 300 0.5
24/01/2022
12.11
 107,900 12.20 12.67 11.98 24,600 7,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |