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

11
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
(2025-12-31) 		-1.10 -9.09% 492,600 -11,000 -0.1
11
12.60
11
2 tháng
(2025-12-01) 		-1.10 -9.09% 666,700 -24,300 -0.3
11
12.60
11
3 tháng
(2025-11-03) 		-1.70 -13.39% 785,600 -24,400 -0.3
11
12.80
11
6 tháng
(2025-08-04) 		-3.10 -21.99% 1,906,700 -39,200 -0.4
11
14.10
11
12 tháng
(2025-02-04) 		-4.63 -29.62% 4,193,469 -83,000 -1.1
11
17.22
11
24 tháng
(2024-02-15) 		-7.56 -40.74% 7,990,111 -236,970 -3.9
11
20.31
11
36 tháng
(2023-02-15) 		1.68 17.98% 39,716,225 -473,100 -9.8
9.32
21.38
11
60 tháng
(2021-02-25) 		1.64 17.55% 122,392,934 300,660 15.4
6
21.38
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2016
8.49
 92,361 8.34 8.55 8.28 200 0 0.0
23/12/2016
8.34
 96,000 8.61 8.61 8.22 0 0 0
22/12/2016
8.61
 90,100 8.64 8.76 8.55 0 0 0
21/12/2016
8.64
 162,110 8.79 8.79 8.34 0 0 0
20/12/2016
8.79
 232,420 8.79 9.22 8.55 0 0 0
19/12/2016
8.79
 231,523 8.16 8.85 8.16 0 0 0
16/12/2016
8.16
 211,560 7.77 8.31 7.65 0 0 0
15/12/2016
7.77
 1,238,600 7.56 7.83 7.49 0 0 0
14/12/2016
7.56
 388,550 7.68 7.77 7.43 0 0 0
13/12/2016
7.68
 128,000 8.01 8.01 7.68 0 0 0
12/12/2016
8.01
 79,925 8.04 8.07 7.74 0 0 0
09/12/2016
8.04
 97,600 8.19 8.28 8.01 0 100 -0.0
08/12/2016
8.19
 86,100 8.28 8.43 8.19 0 0 0
07/12/2016
8.28
 103,930 8.34 8.46 8.19 0 0 0
06/12/2016
8.34
 120,000 8.61 8.70 8.34 0 3,400 -0.1
05/12/2016
8.61
 346,570 8.31 8.76 8.22 0 0 0
02/12/2016
8.31
 412,610 7.95 8.46 7.86 0 0 0
01/12/2016
7.95
 747,400 8.10 9.07 7.62 0 0 0
30/11/2016
8.10
 258,900 8.76 8.76 7.56 0 0 0
29/11/2016
8.76
 263,770 8.49 9.46 7.80 0 0 0
28/11/2016
8.49
 328,500 9.46 9.70 8.25 0 1,000 -0.0
25/11/2016
9.46
 129,220 10.43 10.49 9.07 1,400 0 0.0
24/11/2016
10.43
 55,925 10.67 10.67 10.28 0 2,000 -0.1
23/11/2016
10.67
 23,090 11.12 11.12 10.61 0 0 0
22/11/2016
11.12
 41,133 10.88 11.27 11.00 0 0 0
21/11/2016
10.88
 68,527 11.21 11.30 10.88 0 0 0
18/11/2016
11.21
 30,200 11.18 11.63 11.18 0 0 0
17/11/2016
11.18
 57,510 11.42 11.76 11.06 0 0 0
16/11/2016
11.42
 35,770 11.63 11.79 11.21 0 0 0
15/11/2016
11.63
 27,760 11.79 12.12 11.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |