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)
12/07/2021
10.69
 240,820 11.02 11.02 10.19 0 0 0
09/07/2021
11.02
 245,124 11.02 11.19 10.65 0 0 0
08/07/2021
11.02
 180,450 11.27 11.35 10.98 0 0 0
07/07/2021
11.27
 398,800 11.44 11.52 11.02 0 0 0
06/07/2021
11.44
 362,977 11.81 11.89 11.27 0 0 0
05/07/2021
11.81
 240,200 11.89 11.89 11.56 0 0 0
02/07/2021
11.89
 449,520 11.65 11.89 11.56 0 0 0
01/07/2021
11.65
 310,618 11.65 11.65 11.44 0 0 0
30/06/2021
11.65
 182,260 11.73 11.81 11.48 0 0 0
29/06/2021
11.73
 195,650 11.81 11.89 11.60 0 0 0
28/06/2021
11.81
 573,248 11.44 11.89 11.44 0 0 0
25/06/2021
11.44
 292,338 11.27 11.44 11.19 0 1,300 -0.0
24/06/2021
11.27
 337,300 11.35 11.35 11.10 100 0 0.0
23/06/2021
11.35
 312,600 11.27 11.44 11.19 0 0 0
22/06/2021
11.27
 411,910 11.19 11.77 11.02 0 0 0
21/06/2021
11.19
 370,600 11.48 11.52 11.15 0 0 0
18/06/2021
11.48
 402,241 11.56 11.69 11.40 0 0 0
17/06/2021
11.56
 798,500 11.06 11.73 10.81 0 400 -0.0
16/06/2021
11.06
 486,719 11.35 11.48 11.02 0 0 0
15/06/2021
11.35
 356,570 11.60 11.69 11.31 1,300 0 0.0
14/06/2021
11.60
 1,670,029 10.69 12.02 10.77 0 27,800 -0.7
11/06/2021
10.69
 270,960 10.44 10.81 10.40 0 0 0
10/06/2021
10.44
 179,744 10.48 10.52 10.36 300 0 0.0
09/06/2021
10.48
 343,400 10.65 10.65 10.36 0 0 0
08/06/2021
10.65
 519,500 10.48 11.02 10.31 100 0 0.0
07/06/2021
10.48
 268,011 10.48 10.61 10.23 0 0 0
04/06/2021
10.48
 271,435 10.81 10.94 10.44 0 0 0
03/06/2021
10.81
 687,640 10.23 10.94 10.23 0 10,000 -0.3
02/06/2021
10.23
 308,745 9.86 10.31 9.98 0 4,200 -0.1
01/06/2021
9.86
 174,956 9.98 9.98 9.82 0 100 -0.0
31/05/2021
9.98
 174,100 10.19 10.19 9.86 100 0 0.0
28/05/2021
10.19
 157,100 10.06 10.19 9.94 0 0 0
27/05/2021
10.06
 284,900 10.15 10.15 9.90 0 0 0
26/05/2021
10.15
 159,000 10.19 10.23 10.06 0 0 0
25/05/2021
10.19
 155,339 10.40 10.48 10.15 0 0 0
24/05/2021
10.40
 146,000 10.02 10.40 10.02 12,000 0 0.3
21/05/2021
10.02
 387,630 10.23 10.27 9.90 0 0 0
20/05/2021
10.23
 90,590 10.23 10.31 10.11 0 0 0
19/05/2021
10.23
 128,110 10.52 10.81 10.23 0 0 0
18/05/2021
10.52
 502,510 10.31 10.94 10.31 0 0 0
17/05/2021
10.31
 106,600 10.27 10.31 10.06 0 0 0
14/05/2021
10.27
 97,100 10.40 10.40 10.23 0 0 0
13/05/2021
10.40
 133,702 10.40 10.52 10.23 0 0 0
12/05/2021
10.40
 109,101 10.15 10.48 10.23 0 0 0
11/05/2021
10.15
 103,210 10.19 10.36 10.06 0 0 0
10/05/2021
10.19
 168,200 10.23 10.23 10.06 700 0 0.0
07/05/2021
10.23
 221,100 10.40 10.40 10.15 0 200 -0.0
06/05/2021
10.40
 244,000 10.44 10.48 10.31 0 0 0
05/05/2021
10.44
 207,600 10.40 10.56 10.40 1,000 700 0.0
04/05/2021
10.40
 213,500 10.40 10.48 10.06 0 0 0
29/04/2021
10.40
 209,600 10.44 10.52 10.36 0 0 0
28/04/2021
10.44
 147,000 10.48 10.48 10.40 0 0 0
27/04/2021
10.48
 150,800 10.69 10.69 10.40 0 0 0
26/04/2021
10.69
 506,100 10.48 10.98 10.36 0 0 0
23/04/2021
10.48
 168,100 10.40 10.48 10.31 0 0 0
22/04/2021
10.40
 363,410 10.31 10.81 10.31 0 0 0
20/04/2021
10.31
 199,000 10.31 10.40 10.27 0 0 0
19/04/2021
10.31
 157,600 10.40 10.40 10.27 0 0 0
16/04/2021
10.40
 207,200 10.44 10.44 10.11 0 0 0
15/04/2021
10.44
 274,400 10.52 10.56 10.36 0 0 0
14/04/2021
10.52
 210,900 10.56 10.56 10.31 0 0 0
13/04/2021
10.56
 287,420 10.85 10.85 10.48 0 0 0
12/04/2021
10.85
 283,420 11.02 11.23 10.81 0 0 0
09/04/2021
11.02
 580,700 10.77 11.23 10.65 0 0 0
08/04/2021
10.77
 512,732 10.40 10.81 10.36 0 0 0
07/04/2021
10.40
 188,100 10.31 10.40 10.19 1,000 0 0.0
06/04/2021
10.31
 220,160 10.40 10.40 8.86 0 0 0
05/04/2021
10.40
 247,100 10.52 10.61 10.31 0 0 0
02/04/2021
10.52
 234,670 10.52 10.61 10.40 0 0 0
01/04/2021
10.52
 294,808 10.31 10.65 10.19 0 0 0
31/03/2021
10.31
 211,900 10.36 10.48 10.23 0 0 0
30/03/2021
10.36
 128,300 10.40 10.44 10.31 0 0 0
29/03/2021
10.40
 201,500 10.36 10.61 10.27 30,000 0 0.7
26/03/2021
10.36
 564,200 10.56 10.56 9.15 0 0 0
25/03/2021
10.56
 308,800 10.73 10.81 10.52 0 100 -0.0
24/03/2021
10.73
 492,245 10.90 10.94 10.56 0 0 0
23/03/2021
10.90
 595,250 10.94 11.10 10.81 0 0 0
22/03/2021
10.94
 704,850 10.81 11.19 10.77 100 0 0.0
19/03/2021
10.81
 445,652 10.77 11.06 10.52 0 0 0
18/03/2021
10.77
 339,836 10.94 11.06 10.77 0 0 0
17/03/2021
10.94
 708,809 10.85 11.10 10.65 0 200 -0.0
16/03/2021
10.85
 1,031,660 10.15 11.31 10.19 100 200 -0.0
15/03/2021
10.15
 204,800 10.02 10.19 9.98 0 0 0
12/03/2021
10.02
 203,629 10.19 10.19 9.90 0 0 0
11/03/2021
10.19
 297,100 10.23 10.27 10.02 0 700 -0.0
10/03/2021
10.23
 183,933 10.36 10.36 10.06 0 0 0
09/03/2021
10.36
 419,458 10.48 10.56 10.27 0 0 0
08/03/2021
10.48
 707,795 9.77 10.65 9.86 300 5,200 -0.1
05/03/2021
9.77
 368,133 9.48 9.86 9.36 0 0 0
04/03/2021
9.48
 302,250 9.57 9.69 9.32 0 0 0
03/03/2021
9.57
 197,610 9.69 9.73 9.52 0 0 0
02/03/2021
9.69
 127,300 9.65 9.90 9.52 0 0 0
01/03/2021
9.65
 283,000 9.32 9.69 9.32 0 0 0
26/02/2021
9.32
 226,020 9.36 9.65 9.19 0 0 0
25/02/2021
9.36
 219,950 9.36 9.44 9.23 0 0 0
24/02/2021
9.36
 477,629 9.65 9.73 9.27 300 0 0.0
23/02/2021
9.65
 366,539 9.77 9.77 9.57 0 100 -0.0
22/02/2021
9.77
 219,550 9.90 9.94 9.69 0 0 0
19/02/2021
9.90
 384,700 9.86 9.98 9.57 0 0 0
18/02/2021
9.86
 518,900 9.69 9.98 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |