Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/09/2018	5.63	1,710	5.53	5.63	5.60	0	0	0
19/09/2018	5.53	600	5.60	5.60	5.53	0	0	0
18/09/2018	5.60	450	5.53	5.60	5.60	400	0	0.0
17/09/2018	5.53	1,400	5.60	5.60	5.50	1,200	0	0.0
14/09/2018	5.60	1,200	5.47	5.60	5.60	0	0	0
13/09/2018	5.47	1,130	5.57	5.57	5.47	900	0	0.0
12/09/2018	5.57	4,856	5.57	5.57	5.57	4,600	0	0.1
11/09/2018	5.57	2,600	5.53	5.57	5.57	2,100	0	0.0
10/09/2018	5.53	1,300	5.57	5.57	5.53	1,200	0	0.0
07/09/2018	5.57	700	5.47	5.57	5.57	0	0	0
06/09/2018	5.47	4,100	5.63	5.63	5.47	3,600	0	0
05/09/2018	5.63	6,000	5.57	5.63	5.47	1,500	0	0.0
04/09/2018	5.57	4,000	5.53	5.69	5.57	3,100	0	0.1
31/08/2018	5.53	1,900	5.53	5.60	5.53	0	0	0
30/08/2018	5.53	2	5.53	5.53	5.53	0	0	0
29/08/2018	5.53	886	5.53	5.57	5.53	600	0	0.0
28/08/2018	5.53	600	5.41	5.53	5.50	0	0	0
27/08/2018	5.41	18,800	5.53	5.63	5.41	3,300	0	0.1
24/08/2018	5.53	5,600	5.53	5.53	5.53	5,300	0	0.1
23/08/2018	5.53	200	5.66	5.66	5.53	0	0	0
22/08/2018	5.66	2,900	5.60	5.66	5.66	0	0	0
21/08/2018	5.60	0	5.66	5.60	5.60	0	0	0
20/08/2018	5.66	12,800	5.69	5.79	5.53	0	0	0
17/08/2018	5.69	20,700	5.38	5.98	5.44	0	0	0
16/08/2018	5.38	0	5.38	5.38	5.38	0	0	0
15/08/2018	5.38	4,000	5.34	5.38	5.34	0	0	0
14/08/2018	5.34	1,500	5.22	5.34	5.22	0	0	0
13/08/2018	5.22	2,000	5.38	5.38	5.22	0	0	0
10/08/2018	5.38	2,200	5.47	5.47	5.38	0	0	0
09/08/2018	5.47	9,500	5.22	5.47	5.19	0	0	0
08/08/2018	5.22	6,400	5.06	5.72	5.22	0	0	0
07/08/2018	5.06	5,000	5.06	5.06	5.06	0	0	0
06/08/2018	5.06	1,000	5.06	5.06	5.06	0	0	0
03/08/2018	5.06	3,800	5.06	5.06	5.06	0	0	0
02/08/2018	5.06	1,300	5.09	5.09	5.06	0	0	0
01/08/2018	5.09	200	5.16	5.16	5.09	0	0	0
31/07/2018	5.16	10,305	5.06	5.22	5.06	0	0	0
30/07/2018	5.06	16,000	5.06	5.06	5.03	0	0	0
27/07/2018	5.06	12,500	5.12	5.12	5.06	0	0	0
26/07/2018	5.12	8,100	5.06	5.12	5.06	0	0	0
25/07/2018	5.06	10,200	5.06	5.19	5.06	0	0	0
24/07/2018	5.06	3,000	5.06	5.06	5.06	0	0	0
23/07/2018	5.06	7,800	5.06	5.06	5.06	0	0	0
20/07/2018	5.06	900	5.06	5.06	5.06	0	0	0
19/07/2018	5.06	1,800	5.06	5.06	5.06	0	0	0
18/07/2018	5.06	14,200	5.06	5.19	5.06	0	0	0
17/07/2018	5.06	1,000	5.16	5.16	5.06	0	0	0
16/07/2018	5.16	800	5.06	5.16	5.03	0	0	0
13/07/2018	5.06	2,700	5.06	5.06	5.03	0	0	0
12/07/2018	5.06	5,200	5.06	5.06	5.03	0	0	0
11/07/2018	5.06	10,000	5.06	5.06	5.06	0	0	0
10/07/2018	5.06	9,800	4.93	5.06	4.93	0	0	0
09/07/2018	4.93	1,700	5.00	5.03	4.93	0	0	0
06/07/2018	5.00	18,100	5.03	5.03	5.00	0	0	0
05/07/2018	5.03	29,500	5.16	5.16	5.00	0	29,000	-0.5
04/07/2018	5.16	20,300	5.12	5.19	4.30	0	0	0
03/07/2018	5.12	35,100	5.09	5.12	5.03	0	0	0
02/07/2018	5.09	5,000	5.22	5.22	5.09	0	0	0
29/06/2018	5.22	2,900	5.22	5.22	5.22	0	0	0
28/06/2018	5.22	1,300	5.19	5.25	5.19	0	0	0
27/06/2018	5.19	9,000	5.25	5.25	5.19	0	2,500	-0.0
26/06/2018	5.25	15,806	5.19	5.25	5.12	0	0	0
25/06/2018	5.19	14,900	5.31	5.31	5.12	0	2,900	0
22/06/2018	5.31	3,500	5.19	5.31	5.19	0	0	0
21/06/2018	5.19	10,200	5.12	5.19	5.19	0	0	0
20/06/2018	5.12	2,000	5.25	5.25	5.12	0	0	0
19/06/2018	5.25	3,400	5.22	5.25	5.09	0	0	0
18/06/2018	5.22	2,100	5.19	5.34	5.16	0	0	0
15/06/2018	5.19	1,900	5.22	5.28	5.19	0	0	0
14/06/2018	5.22	5,068	5.19	5.31	5.19	0	0	0
13/06/2018	5.19	1,300	5.16	5.19	5.16	0	0	0
12/06/2018	5.16	730	5.09	5.16	5.16	0	0	0
11/06/2018	5.09	400	5.09	5.09	5.09	0	0	0
08/06/2018	5.09	3,500	5.09	5.12	5.09	0	0	0
07/06/2018	5.09	3,400	5.12	5.12	5.09	0	0	0
06/06/2018	5.12	8,400	5.09	5.12	5.06	0	0	0
05/06/2018	5.09	8,660	5.19	5.19	5.06	0	0	0
04/06/2018	5.19	600	5.12	5.22	5.19	0	0	0
01/06/2018	5.12	5,300	5.03	5.12	5.12	0	1,800	-0.0
31/05/2018	5.03	1,200	5.06	5.06	5.03	0	0	0
30/05/2018	5.06	700	5.06	5.06	5.06	0	0	0
29/05/2018	5.06	5,800	5.03	5.16	5.06	0	0	0
28/05/2018	5.03	9,400	5.09	5.12	5.00	0	0	0
25/05/2018	5.09	4,500	5.19	5.22	5.09	0	2,000	-0.0
24/05/2018	5.19	1,400	5.25	5.25	5.19	0	0	0
23/05/2018	5.25	2,402	5.28	5.28	5.22	0	0	0
22/05/2018	5.28	700	5.25	5.31	5.16	0	0	0
21/05/2018	5.25	6,900	5.28	5.28	5.22	0	0	0
18/05/2018	5.28	3,800	5.28	5.57	5.28	400	0	0.0
17/05/2018	5.28	23,800	5.28	5.31	5.25	0	0	0
16/05/2018	5.28	4,000	5.34	5.34	5.28	0	0	0
15/05/2018	5.34	100	5.38	5.38	5.34	100	0	0.0
14/05/2018	5.38	200	5.38	5.38	5.38	0	0	0
11/05/2018	5.38	7,700	5.31	5.38	5.28	0	0	0
10/05/2018	5.31	9,900	5.38	5.38	5.28	0	0	0
09/05/2018	5.38	815	5.38	5.38	5.34	0	0	0
08/05/2018	5.38	1,710	5.38	5.41	5.38	0	0	0
07/05/2018	5.38	6,570	5.44	5.44	5.31	400	0	0.0
04/05/2018	5.44	300	5.38	5.44	5.38	0	0	0
03/05/2018	5.38	14,006	5.38	5.53	5.38	100	0	0.0

Page:
<<
18
19
20
>>

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

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

THỐNG KÊ GIAO DỊCH