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

11.50
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
(2026-07-01) 		0 0% 0 0 0
11.50
11.50
11.50
2 tháng
(2026-06-23) 		0 0% 0 0 0
11.50
11.50
11.50
3 tháng
(2026-06-23) 		0 0% 0 0 0
11.50
11.50
11.50
6 tháng
(2026-04-23) 		0 0% 0 0 0
11.50
11.50
11.50
12 tháng
(2025-08-05) 		-2.50 -17.86% 1,897,100 -38,200 -0.4
11
14.10
11.50
24 tháng
(2024-08-12) 		-5.53 -32.49% 5,715,305 -117,200 -1.7
11
20.31
11.50
36 tháng
(2023-08-16) 		-6.09 -34.64% 18,172,865 -437,680 -9.0
11
21.38
11.50
60 tháng
(2021-08-26) 		0.40 3.56% 87,070,121 305,160 15.5
6
21.38
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
15.10
 92,100 14.97 15.10 14.97 0 0 0
30/11/2021
14.97
 111,504 15.22 15.35 14.97 0 0 0
29/11/2021
15.22
 100,101 15.22 15.22 14.89 0 0 0
26/11/2021
15.22
 157,400 15.31 15.39 15.14 0 0 0
25/11/2021
15.31
 120,211 15.31 15.39 15.14 0 0 0
24/11/2021
15.31
 161,759 15.35 15.43 15.06 0 0 0
23/11/2021
15.35
 291,210 15.80 15.97 15.31 0 0 0
22/11/2021
15.80
 408,603 15.68 16.30 15.47 0 0 0
19/11/2021
15.68
 332,370 15.80 16.30 15.39 0 0 0
18/11/2021
15.80
 487,388 15.10 15.85 15.18 0 0 0
17/11/2021
15.10
 225,600 14.60 15.26 14.47 0 0 0
16/11/2021
14.60
 296,447 14.31 14.93 14.27 0 0 0
15/11/2021
14.31
 225,600 14.47 14.47 14.14 2,000 0 0.1
12/11/2021
14.47
 235,453 14.64 14.64 14.31 0 0 0
11/11/2021
14.64
 190,100 14.81 14.85 14.27 0 1,800 -0.1
10/11/2021
14.81
 344,510 15.10 15.22 14.64 0 0 0
09/11/2021
15.10
 462,300 15.51 16.22 14.93 0 0 0
08/11/2021
15.51
 164,602 15.76 15.80 15.01 900 0 0.0
05/11/2021
15.76
 171,701 15.68 15.80 15.47 900 0 0.0
04/11/2021
15.68
 183,444 15.01 15.93 15.31 0 0 0
03/11/2021
15.01
 625,021 14.51 15.80 13.85 0 0 0
02/11/2021
14.51
 307,610 14.81 14.89 14.14 0 0 0
01/11/2021
14.81
 328,550 14.35 15.18 14.47 0 0 0
29/10/2021
14.35
 324,400 14.43 14.64 14.10 0 0 0
28/10/2021
14.43
 432,417 13.56 14.64 13.52 0 0 0
27/10/2021
13.56
 180,400 13.31 13.56 13.27 0 0 0
26/10/2021
13.31
 192,500 13.27 13.48 13.14 0 0 0
25/10/2021
13.27
 232,300 13.35 13.72 13.10 0 300 -0.0
22/10/2021
13.35
 214,300 13.27 13.43 13.23 0 0 0
21/10/2021
13.27
 263,200 12.98 13.31 12.89 0 0 0
20/10/2021
12.98
 224,800 12.85 13.10 12.73 0 1,500 -0.0
19/10/2021
12.85
 248,300 12.64 13.14 12.73 0 0 0
18/10/2021
12.64
 568,100 13.06 13.43 12.52 0 0 0
15/10/2021
13.06
 172,500 13.27 13.35 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |