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)
14/11/2024
16.47
 300 16.57 16.57 16.10 0 100 -0.0
13/11/2024
16.47
 1,800 16.57 16.57 15.63 0 0 0
12/11/2024
16.57
 100 16.57 16.57 16.57 0 0 0
11/11/2024
16.47
 5,200 16.75 16.75 16.28 0 0 0
08/11/2024
16.66
 1,120 16.28 16.66 16.28 0 0 0
07/11/2024
16.28
 509 16.28 16.28 16.28 0 0 0
06/11/2024
16.66
 2,700 16.28 16.75 16.28 0 0 0
05/11/2024
16.28
 700 16.57 16.57 16.28 0 0 0
04/11/2024
16.57
 1,301 15.91 16.75 15.91 0 0 0
01/11/2024
16.19
 2,800 16.85 16.94 16.19 0 0 0
31/10/2024
16.85
 1,900 16.38 16.85 16.38 0 0 0
30/10/2024
16.19
 1,057 16.85 16.85 16.19 0 0 0
29/10/2024
16.75
 2,200 17.22 17.22 16.10 0 0 0
28/10/2024
16.75
 100 16.75 16.75 16.75 0 0 0
25/10/2024
16.47
 4,400 16.85 16.85 16.28 0 0 0
24/10/2024
16.47
 4,200 16.57 16.57 16.47 0 0 0
23/10/2024
16.85
 3,100 16.85 16.94 16.28 0 0 0
22/10/2024
16.85
 902 17.22 17.22 16.75 0 0 0
21/10/2024
16.75
 1,800 16.94 16.94 16.00 0 0 0
18/10/2024
16.85
 3,701 16.85 16.85 16.38 0 0 0
17/10/2024
16.85
 207 17.22 17.22 16.85 0 0 0
16/10/2024
16.85
 3,840 17.31 17.31 16.47 0 0 0
15/10/2024
16.85
 1,305 16.85 16.85 16.85 0 0 0
14/10/2024
16.85
 3,216 16.85 16.85 16.85 0 0 0
11/10/2024
17.13
 400 16.94 17.31 16.94 0 0 0
10/10/2024
16.85
 15,400 16.85 16.85 16.57 0 0 0
09/10/2024
16.94
 1,400 16.38 16.94 16.38 0 0 0
08/10/2024
16.85
 37 16.85 16.85 16.85 0 0 0
07/10/2024
16.85
 1,232 16.85 16.85 16.85 0 0 0
04/10/2024
16.85
 4,200 17.13 17.13 16.75 0 0 0
03/10/2024
16.75
 1,940 16.85 17.31 16.75 0 0 0
02/10/2024
16.85
 3,449 17.31 17.31 16.85 0 0 0
01/10/2024
16.85
 9,519 16.85 17.03 16.85 0 0 0
30/09/2024
16.94
 100 16.94 16.94 16.94 0 0 0
27/09/2024
16.94
 1,691 16.94 16.94 16.66 0 0 0
26/09/2024
16.57
 2,319 16.94 16.94 16.57 0 0 0
25/09/2024
16.75
 1,450 16.75 16.85 16.75 0 900 -0.0
24/09/2024
16.85
 2,600 16.85 16.85 16.66 0 0 0
23/09/2024
16.94
 2,913 16.66 16.94 16.66 0 0 0
20/09/2024
17.31
 205 17.50 17.50 17.31 0 0 0
19/09/2024
16.57
 10,706 16.75 16.75 16.38 0 0 0
18/09/2024
16.66
 18,807 17.31 17.31 16.66 0 0 0
17/09/2024
17.13
 4,700 16.94 17.31 16.85 0 0 0
16/09/2024
17.13
 3,301 17.03 17.13 17.03 0 0 0
13/09/2024
17.03
 2,000 17.03 17.03 17.03 0 0 0
12/09/2024
17.50
 11,711 17.31 17.50 17.03 0 0 0
11/09/2024
17.50
 101 17.50 17.50 17.50 0 0 0
10/09/2024
17.13
 241 17.59 17.59 17.13 0 0 0
09/09/2024
17.03
 4,054 17.31 17.69 17.03 0 0 0
06/09/2024
17.69
 500 17.22 17.69 17.22 0 0 0
05/09/2024
17.88
 5,628 17.13 17.97 17.03 0 0 0
04/09/2024
18.25
 8,057 17.03 18.25 17.03 0 0 0
30/08/2024
18.72
 11,369 19.28 19.28 17.69 0 0 0
29/08/2024
19.28
 83,164 18.53 19.93 17.22 0 0 0
28/08/2024
19.75
 604,938 19.28 20.40 19.19 0 4,100 -0.1
27/08/2024
20.31
 200,900 17.97 20.50 17.69 0 0 0
26/08/2024
17.22
 105,318 16.85 19.09 16.75 0 1,000 -0.0
23/08/2024
16.85
 9,800 16.75 16.85 16.57 0 0 0
22/08/2024
16.75
 13,600 16.75 17.03 16.75 0 0 0
21/08/2024
16.94
 3,703 16.85 16.94 16.75 0 0 0
20/08/2024
17.03
 7,001 17.22 17.22 16.85 0 0 0
19/08/2024
17.03
 56,738 16.94 17.22 16.85 0 0 0
16/08/2024
16.94
 9,316 17.03 17.03 16.47 0 0 0
15/08/2024
17.03
 600 17.03 17.03 17.03 0 300 -0.0
14/08/2024
17.03
 21,001 17.03 17.22 16.66 0 100 -0.0
13/08/2024
16.85
 19,902 17.13 17.31 16.85 0 100 -0.0
12/08/2024
17.03
 58,825 16.85 17.03 16.85 0 8,100 -0.1
09/08/2024
16.57
 66,211 16.66 16.66 16.57 0 37,300 -0.7
08/08/2024
15.91
 2,833 15.72 16.38 15.72 0 0 0
07/08/2024
16.38
 12,006 16.47 16.47 15.91 0 0 0
06/08/2024
16.38
 1,200 16.28 16.38 16.28 0 0 0
05/08/2024
16.10
 30,233 16.38 17.41 15.91 0 500 -0.0
02/08/2024
16.38
 720 16.47 16.47 15.82 0 0 0
01/08/2024
16.38
 1,208 16.66 16.66 15.72 0 0 0
31/07/2024
15.91
 6,200 16.57 16.66 15.91 0 100 -0.0
30/07/2024
16.47
 2,200 16.66 16.66 16.10 0 0 0
29/07/2024
16.66
 2,700 15.72 16.85 15.72 0 1,400 -0.0
26/07/2024
16.38
 900 15.82 16.85 15.82 0 0 0
25/07/2024
15.54
 21,603 16.28 16.28 15.54 0 0 0
24/07/2024
16.47
 1,266 16.57 16.57 16.19 0 57 -0.0
23/07/2024
16.10
 2,801 16.75 16.75 16.10 0 200 -0.0
22/07/2024
16.57
 10,600 16.57 16.57 15.91 0 500 -0.0
19/07/2024
16.47
 406 16.75 16.75 16.47 0 0 0
18/07/2024
16.57
 19,900 16.85 16.85 16.28 0 0 0
17/07/2024
16.57
 4,813 16.66 16.75 16.57 0 1,013 -0.0
16/07/2024
16.85
 8,900 16.75 16.85 16.75 0 600 -0.0
15/07/2024
16.75
 3,494 16.75 16.85 16.75 0 600 -0.0
12/07/2024
16.57
 4,710 16.75 16.75 16.57 0 0 0
11/07/2024
16.66
 2,900 16.66 16.75 16.57 0 0 0
10/07/2024
16.57
 11,400 16.85 16.85 16.57 0 2,100 -0.0
09/07/2024
16.66
 14,700 16.66 16.85 16.57 0 1,000 -0.0
08/07/2024
16.75
 12,607 16.75 16.75 16.57 0 7,600 -0.1
05/07/2024
16.75
 17,800 16.75 16.94 16.66 0 6,700 -0.1
04/07/2024
16.94
 5,000 16.75 16.94 16.75 0 0 0
03/07/2024
16.94
 4,400 16.85 17.03 16.85 0 2,000 -0.0
02/07/2024
16.94
 11,200 16.85 16.94 16.66 0 2,000 -0.0
01/07/2024
16.94
 2,509 17.13 17.13 16.66 0 0 0
28/06/2024
16.75
 11,920 17.13 17.13 16.75 0 300 -0.0
27/06/2024
16.94
 8,700 16.85 16.94 16.47 0 4,300 -0.1
26/06/2024
16.85
 12,100 17.03 17.03 16.85 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |