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

12
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
(2025-11-05) 		-0.70 -5.51% 146,000 -100 -0.0
12
12.80
12
2 tháng
(2025-10-06) 		0.20 1.69% 467,700 -4,400 -0.1
11.70
13
12
3 tháng
(2025-09-08) 		-2 -14.29% 955,300 -5,400 -0.1
11.70
14
12
6 tháng
(2025-06-09) 		-2.23 -15.65% 1,918,600 -20,800 -0.2
11.70
14.80
12
12 tháng
(2024-12-10) 		-3.91 -24.58% 3,654,927 -70,300 -1.0
11.70
17.22
12
24 tháng
(2023-12-18) 		-5.68 -32.14% 7,748,965 -220,670 -3.8
11.70
20.31
12
36 tháng
(2022-12-21) 		1.81 17.79% 43,105,101 -436,630 -9.1
9.14
21.38
12
60 tháng
(2020-12-31) 		2.81 30.56% 148,534,995 297,560 15.1
6
21.38
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
15.10
 92,100 14.97 15.10 14.97 0 0 0
30/11/2021
14.97
 111,504 15.22 15.35 14.97 0 0 0
29/11/2021
15.22
 100,101 15.22 15.22 14.89 0 0 0
26/11/2021
15.22
 157,400 15.31 15.39 15.14 0 0 0
25/11/2021
15.31
 120,211 15.31 15.39 15.14 0 0 0
24/11/2021
15.31
 161,759 15.35 15.43 15.06 0 0 0
23/11/2021
15.35
 291,210 15.80 15.97 15.31 0 0 0
22/11/2021
15.80
 408,603 15.68 16.30 15.47 0 0 0
19/11/2021
15.68
 332,370 15.80 16.30 15.39 0 0 0
18/11/2021
15.80
 487,388 15.10 15.85 15.18 0 0 0
17/11/2021
15.10
 225,600 14.60 15.26 14.47 0 0 0
16/11/2021
14.60
 296,447 14.31 14.93 14.27 0 0 0
15/11/2021
14.31
 225,600 14.47 14.47 14.14 2,000 0 0.1
12/11/2021
14.47
 235,453 14.64 14.64 14.31 0 0 0
11/11/2021
14.64
 190,100 14.81 14.85 14.27 0 1,800 -0.1
10/11/2021
14.81
 344,510 15.10 15.22 14.64 0 0 0
09/11/2021
15.10
 462,300 15.51 16.22 14.93 0 0 0
08/11/2021
15.51
 164,602 15.76 15.80 15.01 900 0 0.0
05/11/2021
15.76
 171,701 15.68 15.80 15.47 900 0 0.0
04/11/2021
15.68
 183,444 15.01 15.93 15.31 0 0 0
03/11/2021
15.01
 625,021 14.51 15.80 13.85 0 0 0
02/11/2021
14.51
 307,610 14.81 14.89 14.14 0 0 0
01/11/2021
14.81
 328,550 14.35 15.18 14.47 0 0 0
29/10/2021
14.35
 324,400 14.43 14.64 14.10 0 0 0
28/10/2021
14.43
 432,417 13.56 14.64 13.52 0 0 0
27/10/2021
13.56
 180,400 13.31 13.56 13.27 0 0 0
26/10/2021
13.31
 192,500 13.27 13.48 13.14 0 0 0
25/10/2021
13.27
 232,300 13.35 13.72 13.10 0 300 -0.0
22/10/2021
13.35
 214,300 13.27 13.43 13.23 0 0 0
21/10/2021
13.27
 263,200 12.98 13.31 12.89 0 0 0
20/10/2021
12.98
 224,800 12.85 13.10 12.73 0 1,500 -0.0
19/10/2021
12.85
 248,300 12.64 13.14 12.73 0 0 0
18/10/2021
12.64
 568,100 13.06 13.43 12.52 0 0 0
15/10/2021
13.06
 172,500 13.27 13.35 13.02 0 0 0
14/10/2021
13.27
 185,600 13.48 13.60 13.27 0 0 0
13/10/2021
13.48
 451,400 12.27 13.72 12.23 0 0 0
12/10/2021
12.27
 53,000 12.27 12.31 12.14 0 0 0
11/10/2021
12.27
 45,400 12.35 12.44 12.23 0 0 0
08/10/2021
12.35
 102,100 12.56 12.56 11.85 0 0 0
07/10/2021
12.56
 70,000 12.60 12.60 12.48 0 0 0
06/10/2021
12.60
 92,900 12.60 12.64 12.31 200 0 0.0
05/10/2021
12.60
 156,700 11.98 12.68 12.06 0 0 0
04/10/2021
11.98
 95,276 12.06 12.10 11.85 0 0 0
01/10/2021
12.06
 160,000 12.23 12.23 11.94 0 0 0
30/09/2021
12.23
 50,600 12.19 12.27 12.14 0 0 0
29/09/2021
12.19
 73,000 12.14 12.23 11.94 0 0 0
28/09/2021
12.14
 134,584 11.85 12.14 11.65 0 0 0
27/09/2021
11.85
 209,100 12.48 12.48 11.85 0 0 0
24/09/2021
12.48
 360,420 12.64 12.68 12.19 0 0 0
23/09/2021
12.64
 208,400 12.81 12.89 12.64 2,000 0 0.1
22/09/2021
12.81
 121,631 12.85 13.02 12.73 0 0 0
21/09/2021
12.85
 192,000 13.14 13.14 12.48 0 0 0
20/09/2021
13.14
 200,400 13.31 13.60 12.93 0 0 0
17/09/2021
13.31
 239,820 13.23 13.52 12.93 0 0 0
16/09/2021
13.23
 225,786 13.10 13.72 12.81 0 0 0
15/09/2021
13.10
 239,600 13.06 13.10 12.68 0 0 0
14/09/2021
13.06
 248,800 13.06 13.31 12.85 0 0 0
13/09/2021
13.06
 284,300 12.98 13.31 12.93 0 0 0
10/09/2021
12.98
 633,200 12.35 13.23 12.39 0 0 0
09/09/2021
12.35
 274,835 12.35 12.44 12.27 0 0 0
08/09/2021
12.35
 232,720 12.27 12.77 12.14 0 0 0
07/09/2021
12.27
 550,967 11.85 12.81 11.81 400 0 0.0
06/09/2021
11.85
 743,200 11.98 12.10 11.65 1,900 0 0.1
01/09/2021
11.98
 310,000 11.89 12.06 11.77 100 0 0.0
31/08/2021
11.89
 344,920 12.06 12.10 11.81 20 700 -0.0
30/08/2021
12.06
 739,930 11.10 12.27 11.10 0 0 0
27/08/2021
11.10
 92,300 11.10 11.19 10.90 0 0 0
26/08/2021
11.10
 154,100 10.85 11.19 10.98 0 0 0
25/08/2021
10.85
 71,600 10.90 10.90 10.77 0 0 0
24/08/2021
10.90
 121,005 10.90 10.94 10.77 0 0 0
23/08/2021
10.90
 311,100 11.19 11.19 10.77 100 0 0.0
20/08/2021
11.19
 460,700 11.44 11.44 11.02 0 0 0
19/08/2021
11.44
 129,700 11.52 11.52 11.35 0 0 0
18/08/2021
11.52
 101,900 11.52 11.60 11.44 0 0 0
17/08/2021
11.52
 218,500 11.44 11.69 11.23 0 0 0
16/08/2021
11.44
 208,500 11.48 11.65 11.35 0 0 0
13/08/2021
11.48
 157,600 11.56 11.69 11.44 0 0 0
12/08/2021
11.56
 329,000 11.73 11.98 11.56 0 0 0
11/08/2021
11.73
 578,880 11.27 11.98 11.27 0 0 0
10/08/2021
11.27
 103,800 11.27 11.35 11.15 0 0 0
09/08/2021
11.27
 88,700 11.23 11.27 11.15 0 0 0
06/08/2021
11.23
 113,400 11.27 11.27 11.15 0 0 0
05/08/2021
11.27
 65,100 11.40 11.40 11.15 0 0 0
04/08/2021
11.40
 113,100 11.15 11.40 11.06 0 0 0
03/08/2021
11.15
 62,900 11.27 11.35 11.10 0 0 0
02/08/2021
11.27
 102,700 11.15 11.31 11.06 0 0 0
30/07/2021
11.15
 97,400 11.15 11.19 11.06 0 0 0
29/07/2021
11.15
 84,017 11.15 11.23 11.10 0 0 0
28/07/2021
11.15
 66,700 11.19 11.19 11.02 0 0 0
27/07/2021
11.19
 93,500 11.02 11.23 10.94 0 0 0
26/07/2021
11.02
 144,197 10.98 11.06 10.81 0 0 0
23/07/2021
10.98
 92,235 11.15 11.19 10.90 0 0 0
22/07/2021
11.15
 84,801 10.94 11.23 10.77 0 0 0
21/07/2021
10.94
 65,400 11.02 11.10 10.81 0 0 0
20/07/2021
11.02
 144,800 10.73 11.02 10.69 0 0 0
19/07/2021
10.73
 188,400 10.85 10.85 10.40 0 0 0
16/07/2021
10.85
 130,500 10.81 10.90 10.69 0 0 0
15/07/2021
10.81
 64,600 10.48 10.81 10.31 0 600 -0.0
14/07/2021
10.48
 80,700 10.56 10.56 10.36 0 0 0
13/07/2021
10.56
 97,921 10.69 10.77 10.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |