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)
29/04/2022
9.28
 89,000 9.41 9.49 8.63 700 0 0.0
28/04/2022
9.41
 91,800 9.45 9.66 9.41 2,300 0 0.1
27/04/2022
9.45
 39,700 9.75 10.14 9.45 5,500 1,000 0.1
26/04/2022
9.75
 132,500 9.58 10.18 9.45 1,100 38,700 -0.8
25/04/2022
9.58
 228,100 8.20 9.58 8.59 2,600 200 0.1
22/04/2022
8.20
 105,600 7.86 8.76 7.86 11,900 2,000 0.2
21/04/2022
7.86
 230,400 8.50 8.50 7.60 11,800 6,100 0.1
20/04/2022
8.50
 225,100 8.85 8.85 8.38 5,100 22,500 -0.3
19/04/2022
8.85
 103,200 9.02 9.62 8.85 0 0 0
18/04/2022
9.02
 146,800 9.84 9.84 9.02 0 0 0
15/04/2022
9.84
 79,200 9.97 10.05 9.62 0 0 0
14/04/2022
9.97
 84,200 9.88 10.05 9.75 1,700 0 0.0
13/04/2022
9.88
 119,900 10.01 10.09 9.54 1,800 7,600 -0.1
12/04/2022
10.01
 141,040 10.61 10.70 10.01 3,000 0 0.1
08/04/2022
10.61
 120,700 10.87 10.91 10.61 4,700 0 0.1
07/04/2022
10.87
 102,900 11.04 11.04 10.78 5,100 0 0.1
06/04/2022
11.04
 97,100 11.04 11.08 10.87 11,500 200 0.3
05/04/2022
11.04
 124,119 10.95 11.17 10.87 400 0 0.0
04/04/2022
10.95
 162,904 10.82 11.00 10.74 900 1,000 -0.0
01/04/2022
10.82
 289,000 11.08 11.08 10.74 12,900 11,300 0.0
31/03/2022
11.08
 108,600 11.00 11.17 11.00 8,000 0 0.2
30/03/2022
11.00
 298,010 11.34 11.38 10.87 7,700 0 0.2
29/03/2022
11.34
 335,044 11.34 11.60 11.08 1,500 1,600 -0.0
28/03/2022
11.34
 239,907 11.55 11.64 11.30 6,900 0 0.2
25/03/2022
11.55
 333,299 11.30 11.73 11.21 4,500 25,100 -0.5
24/03/2022
11.30
 467,910 11.64 11.77 10.74 7,500 1,600 0.2
23/03/2022
11.64
 309,408 11.94 11.98 11.60 7,100 1,000 0.2
22/03/2022
11.94
 133,400 11.86 12.03 11.81 2,100 1,000 0.0
21/03/2022
11.86
 420,406 11.98 12.20 11.86 5,300 4,000 0.0
18/03/2022
11.98
 190,805 11.94 12.24 11.94 1,200 2,000 -0.0
17/03/2022
11.94
 178,611 11.98 12.07 11.90 5,100 1,800 0.1
16/03/2022
11.98
 203,202 12.07 12.20 11.90 21,400 1,000 0.6
15/03/2022
12.07
 132,000 12.16 12.24 12.03 700 0 0.0
14/03/2022
12.16
 418,745 11.90 12.37 11.94 4,200 1,400 0.1
11/03/2022
11.90
 118,100 11.98 12.03 11.90 10,100 7,000 0.1
10/03/2022
11.98
 107,600 12.07 12.16 11.94 1,800 0 0.1
09/03/2022
12.07
 164,500 12.07 12.20 11.90 17,100 1,500 0.4
08/03/2022
12.07
 205,134 12.33 12.33 12.07 16,900 2,000 0.4
07/03/2022
12.33
 149,274 12.28 12.37 12.28 900 4,000 -0.1
04/03/2022
12.28
 77,100 12.41 12.46 12.20 19,600 0 0.6
03/03/2022
12.41
 339,500 11.98 12.63 11.90 5,700 0 0.2
02/03/2022
11.98
 189,238 12.07 12.11 11.90 10,500 0 0.3
01/03/2022
12.07
 130,000 11.94 12.16 11.94 27,400 0 0.8
28/02/2022
11.94
 133,800 12.07 12.28 11.90 11,100 1,000 0.3
25/02/2022
12.07
 339,400 12.33 12.41 12.03 44,000 0 1.2
24/02/2022
12.33
 118,400 12.46 12.59 12.20 24,600 4,300 0.6
23/02/2022
12.46
 242,918 12.71 12.84 12.46 31,100 200 0.9
22/02/2022
12.71
 73,500 12.80 12.80 12.63 34,700 0 1.0
21/02/2022
12.80
 139,700 12.84 12.89 12.67 31,500 1,000 0.9
18/02/2022
12.84
 131,900 12.93 13.01 12.80 36,800 0 1.1
17/02/2022
12.93
 46,300 12.97 13.01 12.89 19,300 0 0.6
16/02/2022
12.97
 107,700 13.01 13.10 12.89 61,900 0 1.9
15/02/2022
13.01
 43,200 13.01 13.10 12.89 16,400 1,700 0.4
14/02/2022
13.01
 45,300 13.23 13.32 12.93 17,000 3,200 0.4
11/02/2022
13.23
 135,900 12.97 13.75 12.33 22,100 0 0.7
10/02/2022
12.97
 102,800 12.67 13.19 12.50 45,600 100 1.4
09/02/2022
12.67
 75,102 12.41 12.67 12.46 36,100 0 1.1
08/02/2022
12.41
 60,400 12.54 12.59 12.37 25,200 3,200 0.6
07/02/2022
12.54
 95,500 11.86 13.53 12.24 49,100 1,400 1.4
28/01/2022
11.86
 22,600 11.77 11.86 11.77 10,800 0 0.3
27/01/2022
11.77
 23,100 11.98 11.98 11.77 9,800 0 0.3
26/01/2022
11.98
 35,300 12.16 12.20 11.90 15,000 800 0.4
25/01/2022
12.16
 31,360 12.11 12.24 12.03 16,460 300 0.5
24/01/2022
12.11
 107,900 12.20 12.67 11.98 24,600 7,800 0.5
21/01/2022
12.20
 46,400 11.60 12.24 11.43 10,700 3,800 0.2
20/01/2022
11.60
 85,900 11.51 11.60 11.12 15,200 0 0.4
19/01/2022
11.51
 83,600 11.81 11.81 11.38 31,900 0 0.9
18/01/2022
11.81
 45,600 11.86 12.03 11.73 15,610 0 0.4
17/01/2022
11.86
 56,100 12.11 12.24 11.86 25,500 0 0.7
14/01/2022
12.11
 26,500 11.98 12.24 11.98 5,600 1,800 0.1
13/01/2022
11.98
 55,400 12.03 12.24 11.77 8,400 2,200 0.2
12/01/2022
12.03
 135,000 12.28 12.33 11.81 34,800 500 1.0
11/01/2022
12.28
 147,400 12.41 12.67 12.24 26,600 0 0.8
10/01/2022
12.41
 257,436 12.84 12.89 12.33 43,400 0 1.3
07/01/2022
12.84
 106,710 12.84 12.93 12.63 19,400 0 0.6
06/01/2022
12.84
 189,500 13.06 13.19 12.71 38,000 0 1.1
05/01/2022
13.06
 110,400 12.93 13.40 12.89 3,300 1,900 0.0
04/01/2022
12.93
 118,500 13.14 13.32 12.76 0 0 0
31/12/2021
13.14
 289,210 12.59 13.23 12.24 5,100 500 0.1
30/12/2021
12.59
 339,001 13.53 13.70 12.50 3,100 100 0.1
29/12/2021
13.53
 293,900 14.30 14.30 13.36 500 0 0.0
28/12/2021
14.30
 193,310 14.65 14.69 14.17 300 400 -0.0
27/12/2021
14.65
 79,000 14.82 16.02 13.32 0 0 0
24/12/2021
14.82
 132,500 14.82 15.08 14.73 0 0 0
23/12/2021
14.82
 137,000 15.03 15.33 14.78 0 5,000 -0.2
22/12/2021
15.03
 179,900 15.29 15.68 15.03 0 0 0
21/12/2021
15.29
 98,900 15.16 15.42 14.99 0 4,000 -0.1
20/12/2021
15.16
 170,200 15.42 15.42 15.03 0 0 0
17/12/2021
15.42
 139,800 15.59 15.64 15.29 2,100 0 0.1
16/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/12/2021
15.59
 111,600 15.72 15.89 15.33 16,600 0 0.6
15/12/2021
15.72
 333,800 14.93 15.85 14.89 5,900 0 0.2
14/12/2021
14.93
 64,700 15.06 15.06 14.89 100 0 0.0
13/12/2021
15.06
 158,100 15.01 15.31 14.97 5,800 0 0.2
10/12/2021
15.01
 66,000 14.97 15.14 12.85 500 0 0.0
09/12/2021
14.97
 110,900 15.14 15.18 12.98 0 0 0
08/12/2021
15.14
 98,610 15.14 15.35 15.06 0 0 0
07/12/2021
15.14
 108,800 15.06 17.26 14.56 0 0 0
06/12/2021
15.06
 147,160 15.35 15.43 14.89 0 0 0
03/12/2021
15.35
 210,700 15.51 15.55 15.22 100 0 0.0
02/12/2021
15.51
 167,140 15.10 15.55 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |