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)
23/12/2020
9.15
 879,150 9.48 9.48 8.94 0 1,500 -0.0
22/12/2020
9.48
 969,070 9.98 9.98 9.32 0 2,000 -0.0
21/12/2020
9.98
 793,729 9.77 10.02 9.52 0 0 0
18/12/2020
9.77
 834,312 9.48 9.77 9.32 0 0 0
17/12/2020
9.48
 561,700 9.73 9.82 9.48 0 0 0
16/12/2020
9.73
 296,000 9.69 9.98 9.44 3,000 0 0.0
15/12/2020
9.69
 1,011,245 9.19 10.02 9.07 3,000 0 0.1
14/12/2020
9.19
 573,921 9.02 9.27 9.02 100 0 0.0
11/12/2020
9.02
 442,310 8.98 9.11 8.90 0 0 0
10/12/2020
8.98
 499,451 8.78 9.15 8.69 1,000 500 0.0
09/12/2020
8.78
 274,579 8.65 8.86 8.57 0 0 0
08/12/2020
8.65
 215,150 8.69 8.82 8.57 0 0 0
07/12/2020
8.69
 228,100 8.69 8.82 8.57 0 2,000 -0.0
04/12/2020
8.69
 301,550 8.65 8.69 8.48 0 0 0
03/12/2020
8.65
 510,800 8.73 8.82 8.48 0 3,000 -0.1
02/12/2020
8.73
 704,100 8.53 9.07 8.48 1,000 0 0.0
01/12/2020
8.53
 527,810 8.15 8.61 7.90 3,000 0 0.1
30/11/2020
8.15
 418,000 7.69 8.23 7.90 4,500 0 0.1
27/11/2020
7.69
 1,197,844 7.82 8.11 7.61 0 0 0
26/11/2020
7.82
 164,317 7.86 7.90 7.78 0 0 0
25/11/2020
7.86
 369,500 7.61 7.94 7.61 0 0 0
24/11/2020
7.61
 688,300 7.74 8.07 7.61 0 0 0
23/11/2020
7.74
 315,300 7.78 7.78 7.49 0 1,000 0
20/11/2020
7.78
 209,230 7.65 7.78 7.57 100 1,500 -0.0
19/11/2020
7.65
 506,920 7.86 7.90 7.53 10 2,000 -0.0
18/11/2020
7.86
 508,225 8.11 8.19 7.74 0 0 0
17/11/2020
8.11
 255,143 7.82 8.15 7.78 2,000 0 0.0
16/11/2020
7.82
 486,370 7.61 7.94 7.40 1,000 0 0.0
13/11/2020
7.61
 354,080 7.57 7.69 7.15 1,000 0 0.0
12/11/2020
7.57
 411,461 7.15 7.86 7.11 2,000 0 0.0
11/11/2020
7.15
 169,730 7.24 7.24 7.11 0 0 0
10/11/2020
7.24
 227,936 7.20 7.28 7.11 0 0 0
09/11/2020
7.20
 197,820 7.11 7.24 6.95 0 0 0
06/11/2020
7.11
 227,310 7.07 7.28 6.99 1,000 0 0.0
05/11/2020
7.07
 162,900 7.24 7.28 7.07 0 0 0
04/11/2020
7.24
 152,310 7.11 7.28 7.03 0 0 0
03/11/2020
7.11
 272,167 6.86 7.28 6.82 1,500 0 0.0
02/11/2020
6.86
 259,500 6.86 6.95 6.78 0 0 0
30/10/2020
6.86
 261,050 6.86 7.03 6.78 0 0 0
29/10/2020
6.86
 466,313 7.44 7.44 6.45 0 0 0
28/10/2020
7.44
 1,040,610 8.65 8.73 7.44 0 0 0
27/10/2020
8.65
 94,800 8.86 8.90 8.61 0 0 0
26/10/2020
8.86
 83,758 8.86 9.02 8.73 0 0 0
23/10/2020
8.86
 352,605 8.61 8.98 8.65 0 0 0
22/10/2020
8.61
 176,000 8.65 8.69 8.57 0 1,000 -0.0
21/10/2020
8.65
 156,010 8.73 8.86 8.65 0 0 0
20/10/2020
8.73
 174,500 8.73 9.02 8.65 0 0 0
19/10/2020
8.73
 83,671 8.86 8.86 8.65 0 2,000 -0.0
16/10/2020
8.86
 220,100 9.07 9.11 8.73 0 3,000 -0.1
15/10/2020
9.07
 153,300 9.27 9.36 8.98 0 1,400 -0.0
14/10/2020
9.27
 162,851 9.36 9.61 9.19 0 0 0
13/10/2020
9.36
 632,600 8.61 9.90 8.73 1,000 4,000 -0.1
12/10/2020
8.61
 78,700 8.73 8.73 8.57 0 1,000 -0.0
09/10/2020
8.73
 85,100 8.86 8.94 8.69 0 1,000 -0.0
08/10/2020
8.86
 39,820 9.11 9.11 8.73 0 1,000 -0.0
07/10/2020
9.11
 107,030 9.02 9.27 8.94 1,000 0 0.0
06/10/2020
9.02
 148,545 8.61 9.32 8.57 1,000 0 0.0
05/10/2020
8.61
 237,170 8.69 8.78 8.57 0 0 0
02/10/2020
8.69
 272,558 8.86 8.90 8.69 0 0 0
01/10/2020
8.86
 117,550 8.82 8.94 8.82 1,000 10,000 0
30/09/2020
8.82
 131,331 8.98 9.02 8.78 0 2,000 -0.0
29/09/2020
8.98
 335,154 9.19 9.19 8.78 0 1,800 -0.0
28/09/2020
9.19
 178,280 9.27 9.27 9.11 0 0 0
25/09/2020
9.27
 132,221 9.23 9.36 9.15 0 0 0
24/09/2020
9.23
 67,964 9.36 9.36 9.15 0 0 0
23/09/2020
9.36
 79,551 9.19 9.44 9.15 0 500 -0.0
22/09/2020
9.19
 381,519 9.44 9.44 9.02 0 0 0
21/09/2020
9.44
 376,018 9.61 9.61 9.36 0 200 -0.0
18/09/2020
9.61
 144,460 9.73 9.77 9.52 0 0 0
17/09/2020
9.73
 82,740 9.77 9.94 9.65 0 0 0
16/09/2020
9.77
 107,970 9.65 9.94 9.57 0 0 0
15/09/2020
9.65
 135,812 9.65 9.73 9.52 0 0 0
14/09/2020
9.65
 234,860 9.86 9.94 9.52 0 1,000 -0.0
11/09/2020
9.86
 173,648 9.86 9.98 9.77 0 0 0
10/09/2020
9.86
 309,320 9.98 10.19 9.86 0 100 -0.0
09/09/2020
9.98
 491,320 9.27 10.11 9.27 0 0 0
08/09/2020
9.27
 228,160 9.36 9.48 9.23 0 0 0
07/09/2020
9.36
 399,640 9.36 9.61 9.07 0 2,400 -0.1
04/09/2020
9.36
 331,310 9.65 9.73 9.32 0 2,000 -0.0
03/09/2020
9.65
 201,058 9.77 10.11 9.61 0 1,000 -0.0
01/09/2020
9.77
 483,910 9.98 9.98 9.48 0 0 0
31/08/2020
9.98
 558,304 10.36 10.48 9.77 0 8,100 -0.2
28/08/2020
10.36
 484,000 10.19 10.52 10.23 0 200 -0.0
27/08/2020
10.19
 264,640 10.27 10.40 9.98 0 0 0
26/08/2020
10.27
 420,701 9.94 10.44 9.69 100 0 0.0
25/08/2020
9.94
 335,528 9.90 10.06 9.77 1,000 0 0.0
24/08/2020
9.90
 774,331 9.27 10.44 9.32 1,000 0 0.0
21/08/2020
9.27
 252,126 8.90 9.44 8.82 1,000 0 0.0
20/08/2020
8.90
 266,120 9.15 9.15 8.78 0 0 0
19/08/2020
9.15
 195,911 9.15 9.27 8.94 0 200 -0.0
18/08/2020
9.15
 391,567 9.36 9.65 8.86 0 0 0
17/08/2020
9.36
 398,500 9.19 9.69 9.15 1,000 0 0.0
14/08/2020
9.19
 469,152 8.32 9.32 8.32 1,000 0 0.0
13/08/2020
8.32
 310,620 8.28 8.32 8.07 0 100 -0.0
12/08/2020
8.28
 541,240 8.65 8.73 8.23 100 0 0.0
11/08/2020
8.65
 363,512 8.28 8.73 8.11 1,400 0 0.0
10/08/2020
8.28
 662,018 7.53 8.53 7.53 3,000 2,000 0.0
07/08/2020
7.53
 569,807 7.03 7.86 7.20 200 0 0.0
06/08/2020
7.03
 262,600 7.03 7.28 7.03 0 0 0
05/08/2020
7.03
 233,540 6.99 7.24 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |