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)
05/09/2023
18.06
 73,300 17.91 18.06 17.91 0 3,500 -0.1
31/08/2023
17.91
 86,700 17.83 18.06 17.83 0 3,000 -0.1
30/08/2023
17.83
 24,400 17.91 17.99 17.75 0 0 0
29/08/2023
17.91
 183,700 17.83 18.06 17.67 0 0 0
28/08/2023
17.83
 49,300 17.44 17.91 17.20 0 0 0
25/08/2023
17.44
 73,900 16.89 17.52 16.89 0 0 0
24/08/2023
16.89
 31,200 16.50 16.89 16.66 0 0 0
23/08/2023
16.50
 18,700 16.73 16.73 16.42 0 0 0
22/08/2023
16.73
 58,100 16.81 16.81 16.34 0 0 0
21/08/2023
16.81
 58,900 16.97 17.13 16.42 0 2,000 -0.0
18/08/2023
16.97
 169,200 17.52 17.52 16.81 0 0 0
17/08/2023
17.52
 35,200 17.59 17.75 17.44 0 0 0
16/08/2023
17.59
 54,700 17.59 17.67 17.52 0 0 0
15/08/2023
17.59
 78,900 17.75 17.75 17.59 0 4,800 -0.1
14/08/2023
17.75
 65,500 17.67 17.83 17.59 0 300 -0.0
11/08/2023
17.67
 65,400 17.75 17.91 17.59 0 0 0
10/08/2023
17.75
 68,200 17.91 17.91 17.67 0 1,000 -0.0
09/08/2023
17.91
 64,300 17.83 17.91 17.67 0 900 -0.0
08/08/2023
17.83
 61,700 17.99 18.06 17.83 0 0 0
07/08/2023
17.99
 46,600 17.99 18.38 17.75 0 0 0
04/08/2023
17.99
 119,600 17.91 18.06 17.75 0 400 -0.0
03/08/2023
17.91
 34,700 18.06 18.06 17.83 0 0 0
02/08/2023
18.06
 105,900 17.99 18.14 17.83 0 0 0
01/08/2023
17.99
 170,600 18.30 18.38 17.99 0 0 0
31/07/2023
18.30
 76,300 18.38 18.46 18.22 0 0 0
28/07/2023
18.38
 77,300 18.38 18.46 18.30 0 200 -0.0
27/07/2023
18.38
 145,700 18.46 18.46 18.22 0 0 0
26/07/2023
18.46
 81,900 18.46 18.69 18.38 0 0 0
25/07/2023
18.46
 124,000 18.61 18.61 18.38 0 0 0
24/07/2023
18.61
 94,100 18.77 18.85 18.53 0 0 0
21/07/2023
18.77
 160,000 18.38 18.92 18.46 0 0 0
20/07/2023
18.38
 66,400 18.46 18.53 18.30 0 0 0
19/07/2023
18.46
 66,500 18.61 18.69 18.38 0 0 0
18/07/2023
18.61
 78,200 18.53 18.69 18.46 0 0 0
17/07/2023
18.53
 83,700 18.46 18.69 18.38 0 0 0
14/07/2023
18.46
 84,400 18.77 18.85 18.46 0 0 0
13/07/2023
18.77
 44,400 18.85 18.92 18.61 0 0 0
12/07/2023
18.85
 157,800 18.53 19.16 18.61 0 1,000 -0.0
11/07/2023
18.53
 62,300 18.53 18.77 18.46 0 0 0
10/07/2023
18.53
 63,700 18.38 18.53 18.30 0 0 0
07/07/2023
18.38
 72,000 18.38 18.53 18.30 0 0 0
06/07/2023
18.38
 59,500 18.61 18.61 18.38 0 0 0
05/07/2023
18.61
 69,600 18.69 18.69 18.46 0 200 -0.0
04/07/2023
18.69
 47,300 18.53 18.69 18.46 0 0 0
03/07/2023
18.53
 20,700 18.61 18.69 18.38 0 0 0
30/06/2023
18.61
 59,600 18.46 18.61 18.30 0 0 0
29/06/2023
18.46
 67,574 18.69 18.69 18.30 0 0 0
28/06/2023
18.69
 68,024 19.00 19.08 18.53 0 0 0
27/06/2023
19.00
 78,102 19.08 19.24 18.77 0 0 0
26/06/2023
19.08
 108,800 19.39 19.63 18.77 0 100 -0.0
23/06/2023
19.39
 350,022 18.69 19.47 18.69 0 0 0
22/06/2023
18.69
 89,000 18.46 18.69 18.46 0 0 0
21/06/2023
18.46
 42,300 18.38 18.53 18.30 0 0 0
20/06/2023
18.38
 54,728 18.38 18.46 18.22 0 0 0
19/06/2023
18.38
 50,701 18.46 18.61 18.22 0 4,000 -0.1
16/06/2023
18.46
 113,252 18.38 18.61 18.14 0 20,500 -0.5
15/06/2023
18.38
 126,900 18.53 18.69 18.14 0 6,400 -0.2
14/06/2023
18.53
 113,101 18.69 18.77 18.38 1,000 3,100 -0.0
13/06/2023
18.69
 113,300 18.69 18.85 18.46 0 0 0
12/06/2023
18.69
 109,200 18.77 18.92 18.61 0 0 0
09/06/2023
18.77
 171,110 18.92 19.00 18.53 2,000 0 0.0
08/06/2023
18.92
 803,919 19.86 20.02 18.38 0 300 -0.0
07/06/2023
19.86
 129,127 19.86 20.02 19.78 0 900 -0.0
06/06/2023
19.86
 91,104 19.78 19.86 19.71 0 0 0
05/06/2023
19.78
 115,551 20.02 20.25 19.71 0 0 0
02/06/2023
20.02
 128,950 20.02 20.33 19.94 0 3,500 -0.1
01/06/2023
20.02
 136,171 19.86 20.02 19.55 0 0 0
31/05/2023
19.86
 189,508 19.86 20.33 19.71 0 0 0
30/05/2023
19.86
 221,723 19.24 19.94 19.32 0 0 0
29/05/2023
19.24
 40,300 19.16 19.55 19.16 0 1,400 -0.0
26/05/2023
19.16
 100,400 19.24 19.39 19.08 0 0 0
25/05/2023
19.24
 76,006 19.32 19.47 19.00 0 1,500 -0.0
24/05/2023
19.32
 80,400 19.39 19.55 19.24 0 0 0
23/05/2023
19.39
 72,939 19.55 19.71 19.39 0 0 0
22/05/2023
19.55
 79,838 19.08 19.55 19.08 0 0 0
19/05/2023
19.08
 104,405 19.08 19.24 18.85 0 4,000 -0.1
18/05/2023
19.08
 179,611 19.32 19.32 18.77 0 0 0
17/05/2023
19.32
 143,106 19.55 19.63 19.32 0 2,500 -0.1
16/05/2023
19.55
 96,324 19.55 19.71 19.47 0 0 0
15/05/2023
19.55
 212,889 20.10 20.33 19.55 0 4,400 -0.1
12/05/2023
20.10
 231,902 19.55 20.18 19.55 0 0 0
11/05/2023
19.55
 142,458 19.55 19.55 19.39 0 400 -0.0
10/05/2023
19.55
 117,715 19.39 19.63 19.39 0 0 0
09/05/2023
19.39
 115,400 19.71 19.94 19.32 0 0 0
08/05/2023
19.71
 165,814 19.32 19.94 19.32 0 0 0
05/05/2023
19.32
 93,906 19.47 19.63 19.16 0 0 0
04/05/2023
19.47
 66,606 19.47 20.02 19.32 0 0 0
28/04/2023
19.47
 177,422 19.39 19.71 19.24 0 0 0
27/04/2023
19.39
 135,000 19.39 19.47 19.16 200 200 0
26/04/2023
19.39
 136,659 19.39 19.63 19.08 200 0 0.0
25/04/2023
19.39
 180,130 19.08 20.25 19.32 0 0 0
24/04/2023
19.08
 229,810 19.78 19.86 18.85 0 6,200 -0.2
21/04/2023
19.78
 531,222 21.04 22.29 19.55 4,530 1,000 0.1
20/04/2023
21.04
 446,650 20.80 21.82 20.57 0 1,500 -0.0
19/04/2023
20.80
 949,072 18.92 21.04 18.77 3,900 2,100 0.0
18/04/2023
18.92
 71,248 18.38 19.00 18.53 0 0 0
17/04/2023
18.38
 80,625 18.61 18.85 18.38 0 0 0
14/04/2023
18.61
 103,494 19.24 19.32 18.61 250 0 0.0
13/04/2023
19.24
 277,801 18.69 19.55 18.69 0 0 0
12/04/2023
18.69
 164,879 18.30 19.08 18.14 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |