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

12
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
9.55
 16,515 9.32 9.55 9.28 0 0 0
15/02/2023
9.32
 24,020 9.28 9.37 9.19 0 0 0
14/02/2023
9.28
 10,000 9.14 9.41 9.14 0 0 0
13/02/2023
9.14
 62,700 9.55 9.55 9.10 900 0 0.0
10/02/2023
9.55
 58,501 9.64 9.69 9.41 0 2,200 -0.0
09/02/2023
9.64
 14,600 9.60 9.78 9.64 0 0 0
08/02/2023
9.60
 44,101 9.64 9.78 9.55 0 0 0
07/02/2023
9.64
 45,600 9.78 9.91 9.64 0 0 0
06/02/2023
9.78
 41,400 9.82 9.96 9.78 200 0 0.0
03/02/2023
9.82
 78,900 9.78 9.96 9.69 1,100 0 0.0
02/02/2023
9.78
 47,500 9.96 9.96 9.73 0 0 0
01/02/2023
9.96
 86,600 10.05 10.23 9.91 0 2,100 -0.0
31/01/2023
10.05
 23,600 10.10 10.19 9.91 1,000 2,400 -0.0
30/01/2023
10.10
 67,400 10.19 10.28 10.01 0 0 0
27/01/2023
10.19
 129,439 10.01 10.46 10.05 0 0 0
19/01/2023
10.01
 104,941 9.82 10.05 9.73 0 1,500 -0.0
18/01/2023
9.82
 171,851 10.19 10.19 9.55 700 9,700 -0.2
17/01/2023
10.19
 30,100 9.96 10.23 10.01 0 0 0
16/01/2023
9.96
 66,800 10.14 10.14 9.96 1,400 8,000 -0.1
13/01/2023
10.14
 57,001 10.19 10.32 10.01 1,500 100 0.0
12/01/2023
10.19
 111,400 10.37 10.37 10.01 800 500 0.0
11/01/2023
10.37
 136,300 10.51 10.64 10.28 700 500 0.0
10/01/2023
10.51
 84,215 10.46 10.78 10.41 0 900 -0.0
09/01/2023
10.46
 259,425 11.01 11.19 10.37 3,900 0 0.1
06/01/2023
11.01
 624,720 10.46 12.33 10.32 45,570 0 1.1
05/01/2023
10.46
 659,000 10.87 11.69 10.28 0 900 -0.0
04/01/2023
10.87
 245,730 10.46 11.14 10.60 0 2,600 -0.1
03/01/2023
10.46
 60,900 10.37 10.55 10.41 0 6,200 -0.1
30/12/2022
10.37
 84,319 10.41 10.78 10.23 0 0 0
29/12/2022
10.41
 77,754 10.46 10.92 10.41 0 1,300 -0.0
28/12/2022
10.46
 181,875 10.10 10.92 10.01 1,100 3,200 -0.0
27/12/2022
10.10
 44,304 9.69 10.10 9.64 0 3,200 -0.1
26/12/2022
9.69
 79,600 9.91 10.14 9.64 0 0 0
23/12/2022
9.91
 31,500 10.01 10.23 9.87 0 0 0
22/12/2022
10.01
 62,800 10.19 10.32 9.96 0 200 -0.0
21/12/2022
10.19
 133,000 9.51 10.64 9.55 0 1,200 -0.0
20/12/2022
9.51
 108,900 9.87 10.01 9.46 300 900 -0.0
19/12/2022
9.87
 38,600 9.96 10.14 9.87 200 0 0.0
16/12/2022
9.96
 129,300 10.32 10.32 9.87 0 3,800 -0.1
15/12/2022
10.32
 171,382 9.96 10.69 9.78 0 500 -0.0
14/12/2022
9.96
 389,483 8.78 9.96 8.64 0 24,800 -0.5
13/12/2022
8.78
 128,100 8.41 8.78 8.41 0 23,400 -0.4
12/12/2022
8.41
 85,200 8.28 8.60 8.28 0 3,400 -0.1
09/12/2022
8.28
 84,500 8.28 8.46 8.23 0 1,500 -0.0
08/12/2022
8.28
 50,200 8.10 8.46 7.96 0 500 -0.0
07/12/2022
8.10
 54,100 8.19 8.37 8.10 0 0 0
06/12/2022
8.19
 177,500 8.55 8.64 8.05 200 1,000 -0.0
05/12/2022
8.55
 112,300 8.46 8.73 8.41 2,200 1,300 0.0
02/12/2022
8.46
 127,900 8.37 8.55 8.19 0 0 0
01/12/2022
8.37
 270,904 8.23 8.50 8.19 2,100 100 0.0
30/11/2022
8.23
 178,552 8.41 8.64 8.23 0 1,700 -0.0
29/11/2022
8.41
 258,000 7.82 8.60 7.82 1,300 200 0.0
28/11/2022
7.82
 44,315 7.87 8.00 7.73 5,200 100 0.1
25/11/2022
7.87
 101,900 7.41 8.00 7.41 0 300 -0.0
24/11/2022
7.41
 41,400 7.46 7.60 6.73 0 0 0
23/11/2022
7.46
 48,800 7.32 7.64 7.41 0 100 -0.0
22/11/2022
7.32
 57,300 7.82 7.82 7.28 300 1,000 -0.0
21/11/2022
7.82
 64,822 7.73 7.91 7.55 0 200 -0.0
18/11/2022
7.73
 354,900 7.32 7.82 7.32 300 100 0.0
17/11/2022
7.32
 267,819 7.05 7.73 6.96 3,600 2,000 0.0
16/11/2022
7.05
 186,865 6.91 7.09 6.59 2,000 0 0.0
15/11/2022
6.91
 184,510 6.78 7.19 6.87 800 9,400 -0.1
14/11/2022
6.78
 37,800 6.78 6.82 6.69 0 0 0
11/11/2022
6.78
 56,900 6.69 6.91 6.55 0 1,100 -0.0
10/11/2022
6.69
 22,800 6.78 6.78 6.50 0 0 0
09/11/2022
6.78
 59,400 7.05 7.05 6.00 400 0 0.0
08/11/2022
7.05
 38,010 7.00 7.19 6.64 0 0 0
07/11/2022
7.00
 74,105 7.19 7.28 7.00 0 600 -0.0
04/11/2022
7.19
 110,400 7.28 7.37 7.14 0 0 0
03/11/2022
7.28
 191,205 6.96 7.50 7.05 0 1,000 -0.0
02/11/2022
6.96
 129,800 6.59 7.05 6.59 0 1,000 -0.0
01/11/2022
6.59
 39,900 6.37 6.59 6.37 0 24,800 -0.3
31/10/2022
6.37
 17,100 6.28 6.46 6.32 0 0 0
28/10/2022
6.28
 40,600 6.32 6.32 6.14 100 0 0.0
27/10/2022
6.32
 18,400 6.05 6.32 5.96 0 100 -0.0
26/10/2022
6.05
 34,100 6.00 6.09 5.96 0 0 0
25/10/2022
6.00
 51,200 6.00 6.28 5.87 100 0 0.0
24/10/2022
6.00
 54,900 6.41 6.41 5.96 0 0 0
21/10/2022
6.41
 40,100 6.69 6.73 6.41 1,000 3,100 -0.0
20/10/2022
6.69
 56,200 6.69 6.78 6.69 23,700 0 0.3
19/10/2022
6.69
 284,800 6.73 6.73 6.59 0 0 0
18/10/2022
6.73
 61,600 6.69 6.82 6.69 0 1,000 -0.0
17/10/2022
6.69
 41,300 6.69 6.73 6.64 0 0 0
14/10/2022
6.69
 40,900 6.64 6.78 6.69 0 0 0
13/10/2022
6.64
 128,900 6.82 6.82 6.64 0 0 0
12/10/2022
6.82
 240,900 6.41 7.00 6.50 0 1,000 -0.0
11/10/2022
6.41
 154,300 6.37 6.69 6.37 0 1,000 -0.0
10/10/2022
6.37
 80,100 6.41 6.50 6.28 1,000 1,000 0
07/10/2022
6.41
 62,500 6.46 6.64 6.23 700 0 0.0
06/10/2022
6.46
 89,700 6.82 6.82 6.46 1,000 0 0.0
05/10/2022
6.82
 41,349 6.50 7.09 6.78 2,000 0 0.0
04/10/2022
6.50
 4,201 6.78 6.82 6.50 100 0 0.0
03/10/2022
6.78
 38,900 6.87 6.91 6.59 100 0 0.0
30/09/2022
6.87
 58,715 6.73 6.91 6.46 100 4,000 -0.1
29/09/2022
6.73
 29,500 7.00 7.32 6.73 200 0 0.0
28/09/2022
7.00
 14,900 7.14 7.23 7.00 0 3,100 -0.0
27/09/2022
7.14
 21,800 7.23 7.37 7.05 300 0 0.0
26/09/2022
7.23
 41,800 7.69 7.69 6.96 100 0 0.0
23/09/2022
7.69
 31,200 7.78 7.87 7.28 1,100 0 0.0
22/09/2022
7.78
 14,600 7.64 7.78 7.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |