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)
16/10/2019
4.58
 1,200 4.48 4.58 4.48 0 0 0
15/10/2019
4.48
 71,710 4.45 4.65 4.41 0 20,000 -0.3
14/10/2019
4.45
 20,000 4.31 4.52 4.31 0 0 0
11/10/2019
4.31
 2,400 4.31 4.34 4.31 0 1,100 -0.0
10/10/2019
4.31
 10,300 4.31 4.34 4.31 400 4,900 -0.1
09/10/2019
4.31
 27,335 4.21 4.41 4.21 300 19,000 -0.2
08/10/2019
4.21
 17,750 4.21 4.21 4.17 0 0 0
07/10/2019
4.21
 22,300 4.38 4.38 4.21 0 0 0
04/10/2019
4.38
 9,300 4.45 4.45 4.38 0 0 0
03/10/2019
4.45
 46,520 4.45 4.48 4.41 0 23,700 -0.3
02/10/2019
4.45
 77,400 4.28 4.45 4.24 0 15,100 -0.2
01/10/2019
4.28
 9,200 4.17 4.28 4.14 0 1,500 -0.0
30/09/2019
4.17
 4,000 4.17 4.17 4.14 0 3,500 -0.0
27/09/2019
4.17
 8,700 4.17 4.17 4.14 0 1,000 -0.0
26/09/2019
4.17
 18,000 4.17 4.17 4.14 0 17,000 -0.2
25/09/2019
4.17
 18,600 4.24 4.24 4.17 0 0 0
24/09/2019
4.24
 7,300 4.24 4.24 4.14 0 500 -0.0
23/09/2019
4.24
 800 4.28 4.28 4.24 0 800 -0.0
20/09/2019
4.28
 10,058 4.28 4.28 4.21 0 100 -0.0
19/09/2019
4.28
 14,700 4.21 4.28 4.21 0 11,100 -0.1
18/09/2019
4.21
 15,700 4.28 4.28 4.21 0 1,400 -0.0
17/09/2019
4.28
 28,060 4.21 4.34 4.17 0 22,600 -0.3
16/09/2019
4.21
 22,200 4.28 4.28 4.17 0 800 -0.0
13/09/2019
4.28
 7,200 4.31 4.31 4.21 0 0 0
12/09/2019
4.31
 3,600 4.28 4.31 4.28 0 0 0
11/09/2019
4.28
 9,200 4.24 4.28 4.24 0 0 0
10/09/2019
4.24
 13,900 4.24 4.38 4.24 0 0 0
09/09/2019
4.24
 11,200 4.24 4.34 4.21 0 0 0
06/09/2019
4.24
 19,400 4.28 4.31 4.24 0 11,000 -0.1
05/09/2019
4.28
 28,300 4.34 4.34 4.24 0 15,000 -0.2
04/09/2019
4.34
 30,330 4.45 4.45 4.21 0 0 0
03/09/2019
4.45
 9,000 4.65 4.65 4.34 0 0 0
30/08/2019
4.65
 16,200 4.86 4.86 4.58 0 2,300 -0.0
29/08/2019
4.86
 115,260 4.28 4.89 4.31 0 4,300 -0.1
28/08/2019
4.28
 2,600 4.34 4.34 4.28 0 0 0
27/08/2019
4.34
 22,600 4.24 4.48 4.14 0 6,800 -0.1
26/08/2019
4.24
 4,620 4.28 4.28 4.24 0 0 0
23/08/2019
4.28
 10,101 4.24 4.34 4.17 0 0 0
22/08/2019
4.24
 95,100 4.41 4.41 4.11 0 0 0
21/08/2019
4.41
 8,600 4.45 4.45 4.28 0 0 0
20/08/2019
4.45
 36,300 4.11 4.76 4.21 0 0 0
19/08/2019
4.11
 128,400 4.45 4.45 4.11 400 0 0.0
16/08/2019
4.45
 48,850 4.89 4.89 4.45 500 0 0.0
15/08/2019
4.89
 23,610 5.13 5.13 4.72 0 4,500 -0.1
14/08/2019
5.13
 41,300 5.06 5.23 4.96 0 0 0
13/08/2019
5.06
 5,000 5.20 5.27 5.06 0 0 0
12/08/2019
5.20
 8,300 5.23 5.23 5.06 0 0 0
09/08/2019
5.23
 4,130 5.30 5.41 5.17 400 0 0.0
08/08/2019
5.30
 3,800 5.17 5.30 5.30 0 0 0
07/08/2019
5.17
 18,400 5.47 5.47 4.96 0 0 0
06/08/2019
5.47
 38,300 5.47 5.71 5.06 0 0 0
05/08/2019
5.47
 68,450 5.64 5.78 5.41 0 0 0
02/08/2019
5.64
 4,200 5.58 5.64 5.64 0 0 0
01/08/2019
5.58
 9,700 5.85 5.85 5.58 0 0 0
31/07/2019
5.85
 16,600 5.95 5.95 5.71 0 0 0
30/07/2019
5.95
 19,400 5.92 5.99 5.75 0 0 0
29/07/2019
5.92
 92,238 5.68 6.40 5.78 700 0 0.0
26/07/2019
5.68
 24,800 5.41 5.82 5.51 0 0 0
25/07/2019
5.41
 12,400 5.47 5.54 5.41 0 0 0
24/07/2019
5.47
 4,610 5.75 5.75 5.47 0 0 0
23/07/2019
5.75
 3,100 5.47 5.75 5.75 0 0 0
22/07/2019
5.47
 6,600 5.41 5.47 5.41 0 0 0
19/07/2019
5.41
 600 5.64 5.64 5.41 0 0 0
18/07/2019
5.64
 0 5.58 5.64 5.64 0 0 0
17/07/2019
5.58
 20,100 5.61 5.71 5.58 0 0 0
16/07/2019
5.61
 14,800 5.47 5.61 5.47 0 0 0
15/07/2019
5.47
 14,000 5.47 5.47 5.34 0 0 0
12/07/2019
5.47
 3,800 5.47 5.68 5.47 0 0 0
11/07/2019
5.47
 3,800 5.47 5.47 5.30 0 0 0
10/07/2019
5.47
 9,710 5.51 5.78 5.47 0 0 0
09/07/2019
5.51
 5,201 5.41 5.71 5.51 0 0 0
08/07/2019
5.41
 3,510 5.58 5.58 5.41 0 0 0
05/07/2019
5.58
 9,200 5.71 5.71 5.47 0 0 0
04/07/2019
5.71
 19,600 5.47 5.78 5.51 0 0 0
03/07/2019
5.47
 17,530 5.64 5.78 5.30 0 0 0
02/07/2019
5.64
 45,230 5.17 5.82 5.13 0 0 0
01/07/2019
5.17
 15,900 5.10 5.20 5.06 0 0 0
28/06/2019
5.10
 3,700 5.03 5.10 4.86 0 0 0
27/06/2019
5.03
 2,000 5.20 5.20 5.03 0 0 0
26/06/2019
5.20
 2,100 5.20 5.20 5.10 100 0 0.0
25/06/2019
5.20
 2,500 4.82 5.20 5.20 0 0 0
24/06/2019
4.82
 19,000 4.99 5.34 4.82 0 0 0
21/06/2019
4.99
 24,100 5.23 5.54 4.89 0 0 0
20/06/2019
5.23
 10,800 5.23 5.44 4.99 0 0 0
19/06/2019
5.23
 2,100 5.44 5.44 5.23 0 0 0
18/06/2019
5.44
 4,800 5.20 5.58 5.44 0 0 0
17/06/2019
5.20
 14,600 5.30 5.41 5.13 0 0 0
14/06/2019
5.30
 5,600 5.44 5.44 5.30 0 0 0
13/06/2019
5.44
 44,940 5.20 5.54 5.34 0 0 0
12/06/2019
5.20
 28,500 5.13 5.34 5.10 0 0 0
11/06/2019
5.13
 15,100 4.86 5.13 4.82 0 0 0
10/06/2019
4.86
 1,400 4.79 4.86 4.82 0 0 0
07/06/2019
4.79
 7,500 4.72 4.82 4.76 0 0 0
06/06/2019
4.72
 4,500 4.72 4.79 4.72 0 0 0
05/06/2019
4.72
 6,000 4.93 4.93 4.62 0 0 0
04/06/2019
4.93
 7,200 4.89 5.03 4.69 0 0 0
03/06/2019
4.89
 11,600 4.82 5.13 4.89 0 0 0
31/05/2019
4.82
 19,100 4.41 5.10 4.65 100 0 0.0
30/05/2019
4.41
 68,900 4.65 4.65 4.41 200 0 0.0
29/05/2019
4.65
 14,800 4.45 4.65 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |