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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |