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)
26/05/2017
8.46
 70,310 8.43 8.92 8.46 0 0 0
25/05/2017
8.43
 40,901 8.61 8.64 8.43 0 0 0
24/05/2017
8.61
 3,104 8.73 8.73 8.61 0 0 0
23/05/2017
8.73
 24,456 8.64 8.76 8.46 0 0 0
22/05/2017
8.64
 53,600 8.88 9.07 8.64 0 0 0
19/05/2017
8.88
 40,400 8.88 8.92 8.70 0 0 0
18/05/2017
8.88
 47,610 8.85 9.07 8.73 0 0 0
17/05/2017
8.85
 15,600 8.85 8.98 8.82 0 0 0
16/05/2017
8.85
 43,100 8.85 9.07 8.85 0 0 0
15/05/2017
8.85
 171,100 9.01 9.04 8.85 0 1,000 -0.0
12/05/2017
9.01
 54,210 8.82 9.16 8.85 0 0 0
11/05/2017
8.82
 143,660 8.79 9.37 8.64 0 0 0
10/05/2017
8.79
 190,800 8.61 8.82 8.61 0 0 0
09/05/2017
8.61
 124,100 8.64 8.73 8.40 0 0 0
08/05/2017
8.64
 90,010 8.76 8.76 8.46 0 0 0
05/05/2017
8.76
 38,560 9.04 9.04 8.46 0 0 0
04/05/2017
9.04
 32,510 8.98 9.04 8.67 0 0 0
03/05/2017
8.98
 57,200 9.31 9.31 8.76 0 0 0
28/04/2017
9.31
 247,360 8.46 9.37 8.46 0 0 0
27/04/2017
8.46
 24,400 8.31 8.46 8.07 0 0 0
26/04/2017
8.31
 9,300 8.31 8.31 8.19 0 0 0
25/04/2017
8.31
 59,320 8.37 8.49 7.95 0 0 0
24/04/2017
8.37
 58,400 8.16 8.37 8.16 0 0 0
21/04/2017
8.16
 1,170,200 8.07 8.31 6.86 29,000 0 0.7
20/04/2017
8.07
 18,700 8.04 8.07 8.04 0 0 0
19/04/2017
8.04
 55,640 8.04 8.07 8.01 0 0 0
18/04/2017
8.04
 57,205 8.13 8.16 8.04 0 0 0
17/04/2017
8.13
 133,600 7.92 8.28 8.10 0 0 0
14/04/2017
7.92
 139,300 8.13 8.55 7.92 0 0 0
13/04/2017
8.13
 15,820 8.16 8.19 8.10 0 0 0
12/04/2017
8.16
 32,100 8.34 8.34 8.16 0 0 0
11/04/2017
8.34
 9,010 8.31 8.37 8.25 0 0 0
10/04/2017
8.31
 11,900 8.16 8.31 8.22 0 0 0
07/04/2017
8.16
 21,600 8.43 8.43 8.16 0 0 0
05/04/2017
8.43
 22,830 8.25 8.46 8.22 0 0 0
04/04/2017
8.25
 25,760 8.43 8.43 8.16 0 0 0
03/04/2017
8.43
 110,400 8.58 8.58 8.10 0 0 0
31/03/2017
8.58
 44,700 8.70 8.70 8.40 0 0 0
30/03/2017
8.70
 29,105 8.76 8.76 8.61 0 0 0
29/03/2017
8.76
 132,830 8.73 8.76 8.58 0 0 0
28/03/2017
8.73
 216,650 8.61 8.76 8.55 0 0 0
27/03/2017
8.61
 231,100 8.85 8.92 8.46 0 0 0
24/03/2017
8.85
 148,035 8.82 9.37 8.70 0 0 0
23/03/2017
8.82
 294,800 8.43 8.98 8.46 0 0 0
22/03/2017
8.43
 88,300 8.61 8.73 8.43 0 0 0
21/03/2017
8.61
 272,650 8.13 8.64 8.01 0 0 0
20/03/2017
8.13
 31,230 8.19 8.22 8.13 0 130 -0.0
17/03/2017
8.19
 100,300 8.16 8.19 8.01 0 0 0
16/03/2017
8.16
 162,100 7.77 8.31 7.86 0 0 0
15/03/2017
7.77
 14,015 7.77 7.86 7.71 0 0 0
14/03/2017
7.77
 24,300 7.86 7.89 7.71 0 0 0
13/03/2017
7.86
 31,300 7.71 7.92 7.65 0 0 0
10/03/2017
7.71
 57,220 7.80 7.80 7.56 0 0 0
09/03/2017
7.80
 24,700 7.86 7.86 7.74 0 0 0
08/03/2017
7.86
 71,020 7.77 7.92 7.80 0 0 0
07/03/2017
7.77
 24,500 7.98 7.98 7.77 0 0 0
06/03/2017
7.98
 41,700 7.77 7.98 7.86 0 0 0
03/03/2017
7.77
 46,500 7.89 7.98 7.77 0 0 0
02/03/2017
7.89
 13,500 7.89 7.95 7.86 0 0 0
01/03/2017
7.89
 68,000 7.95 7.98 7.71 0 0 0
28/02/2017
7.95
 39,800 8.10 8.10 7.95 0 0 0
27/02/2017
8.10
 94,800 8.10 8.25 8.01 0 0 0
24/02/2017
8.10
 60,000 8.16 8.16 8.01 0 0 0
23/02/2017
8.16
 216,600 8.01 8.22 7.98 0 0 0
22/02/2017
8.01
 35,300 7.98 8.10 7.98 0 0 0
21/02/2017
7.98
 63,700 8.10 8.10 7.98 0 200 -0.0
20/02/2017
8.10
 37,900 8.04 8.16 7.98 0 0 0
17/02/2017
8.04
 35,300 8.16 8.16 8.01 0 0 0
16/02/2017
8.16
 107,200 8.07 8.40 8.01 0 0 0
15/02/2017
8.07
 31,502 8.10 8.10 8.01 0 0 0
14/02/2017
8.10
 40,200 8.13 8.16 8.04 0 0 0
13/02/2017
8.13
 33,100 8.10 8.16 8.07 0 0 0
10/02/2017
8.10
 196,500 8.01 8.22 8.01 0 0 0
09/02/2017
8.01
 132,500 8.10 8.10 7.95 0 0 0
08/02/2017
8.10
 255,300 8.31 8.31 8.01 0 0 0
07/02/2017
8.31
 80,400 8.37 8.43 8.25 0 0 0
06/02/2017
8.37
 81,450 8.46 8.49 8.34 0 0 0
03/02/2017
8.46
 56,240 8.55 8.64 8.46 0 0 0
02/02/2017
8.55
 177,400 8.28 8.64 8.25 0 0 0
25/01/2017
8.28
 94,200 8.25 8.34 8.22 0 0 0
24/01/2017
8.25
 145,800 8.40 8.40 8.16 0 0 0
23/01/2017
8.40
 33,172 8.31 8.46 8.34 0 0 0
20/01/2017
8.31
 33,400 8.22 8.37 8.31 2,700 0 0.1
19/01/2017
8.22
 3,986,200 8.34 8.40 7.74 0 0 0
18/01/2017
8.34
 112,500 8.52 8.52 8.34 0 0 0
17/01/2017
8.52
 42,500 8.64 8.64 8.46 0 0 0
16/01/2017
8.64
 85,709 8.28 8.64 8.37 0 0 0
13/01/2017
8.28
 395,900 8.43 8.61 8.10 0 0 0
12/01/2017
8.43
 322,810 8.70 8.70 8.01 0 0 0
11/01/2017
8.70
 262,214 8.76 8.88 8.31 0 0 0
10/01/2017
8.76
 67,120 8.85 8.88 8.76 0 0 0
09/01/2017
8.85
 88,000 8.92 8.95 8.82 0 0 0
06/01/2017
8.92
 78,825 9.01 9.16 8.79 0 0 0
05/01/2017
9.01
 98,680 8.64 9.04 8.76 0 0 0
04/01/2017
8.64
 155,650 8.92 8.98 8.61 0 0 0
03/01/2017
8.92
 53,571 8.76 8.92 8.73 0 0 0
30/12/2016
8.76
 82,513 8.85 9.01 8.73 0 0 0
29/12/2016
8.85
 80,626 8.95 8.95 8.67 1,000 0 0.0
28/12/2016
8.95
 135,700 8.70 8.98 8.64 0 0 0
27/12/2016
8.70
 145,400 8.49 8.76 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |