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

11.50
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
(2026-07-01) 		0 0% 0 0 0
11.50
11.50
11.50
2 tháng
(2026-06-23) 		0 0% 0 0 0
11.50
11.50
11.50
3 tháng
(2026-06-23) 		0 0% 0 0 0
11.50
11.50
11.50
6 tháng
(2026-04-23) 		0 0% 0 0 0
11.50
11.50
11.50
12 tháng
(2025-08-05) 		-2.50 -17.86% 1,897,100 -38,200 -0.4
11
14.10
11.50
24 tháng
(2024-08-12) 		-5.53 -32.49% 5,715,305 -117,200 -1.7
11
20.31
11.50
36 tháng
(2023-08-16) 		-6.09 -34.64% 18,172,865 -437,680 -9.0
11
21.38
11.50
60 tháng
(2021-08-26) 		0.40 3.56% 87,070,121 305,160 15.5
6
21.38
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2021
9.69
 259,200 9.44 9.73 9.36 0 0 0
09/02/2021
9.44
 190,630 9.19 9.52 9.11 0 0 0
08/02/2021
9.19
 515,500 9.11 9.98 9.11 0 0 0
05/02/2021
9.11
 226,290 9.07 9.15 8.98 0 17,000 -0.4
04/02/2021
9.07
 270,722 9.11 9.23 8.86 0 0 0
03/02/2021
9.11
 348,702 8.86 9.23 8.73 0 0 0
02/02/2021
8.86
 241,300 8.69 8.90 8.44 0 0 0
01/02/2021
8.69
 279,800 9.11 9.19 8.61 2,300 1,000 0.0
29/01/2021
9.11
 618,878 8.11 9.32 7.28 400 100 0.0
28/01/2021
8.11
 921,230 9.57 9.57 8.11 200 0 0.0
27/01/2021
9.57
 849,320 10.02 10.02 9.19 3,100 500 0.1
26/01/2021
10.02
 1,121,784 10.73 10.81 9.57 300 0 0.0
25/01/2021
10.73
 633,944 11.15 11.44 10.65 0 300 -0.0
22/01/2021
11.15
 1,004,200 11.60 11.60 11.02 500 0 0.0
21/01/2021
11.60
 1,101,814 11.94 12.48 11.31 17,000 0 0.5
20/01/2021
11.94
 1,120,309 11.19 12.27 11.19 0 0 0
19/01/2021
11.19
 1,717,011 10.90 11.56 10.27 400 500 -0.0
18/01/2021
10.90
 2,135,804 9.98 11.19 8.94 0 100 -0.0
15/01/2021
9.98
 1,272,719 9.65 10.15 9.57 100 0 0.0
14/01/2021
9.65
 1,559,076 8.90 9.82 7.69 0 0 0
13/01/2021
8.90
 1,721,410 9.27 9.52 8.69 600 0 0.0
12/01/2021
9.27
 872,400 9.44 9.48 9.15 0 1,000 -0.0
11/01/2021
9.44
 565,400 9.48 9.65 9.36 0 0 0
08/01/2021
9.48
 471,200 9.52 9.57 9.15 0 0 0
07/01/2021
9.52
 2,028,100 10.40 10.52 8.94 1,000 1,100 -0.0
06/01/2021
10.40
 1,710,000 9.48 10.40 9.52 100 0 0.0
05/01/2021
9.48
 603,100 9.48 9.57 9.36 0 26,100 -0.6
04/01/2021
9.48
 338,700 9.19 9.57 9.19 0 3,900 -0.1
31/12/2020
9.19
 105,200 9.15 9.27 9.02 0 2,000 -0.0
30/12/2020
9.15
 326,200 9.36 9.40 9.15 0 2,000 -0.0
29/12/2020
9.36
 256,900 9.40 9.44 9.15 0 2,000 -0.0
28/12/2020
9.40
 213,500 9.57 9.57 9.36 0 1,000 -0.0
25/12/2020
9.57
 327,260 9.36 10.44 9.15 31,000 0 0.7
24/12/2020
9.36
 475,500 9.15 9.52 8.98 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |