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)
04/08/2020
6.99
 44,400 6.82 7.03 6.86 0 0 0
03/08/2020
6.82
 132,300 6.82 7.24 6.74 0 11,000 -0.2
31/07/2020
6.82
 27,400 6.95 6.95 6.74 0 0 0
30/07/2020
6.95
 30,107 6.74 6.99 6.57 0 0 0
29/07/2020
6.74
 68,900 6.86 6.95 6.53 100 0 0.0
28/07/2020
6.86
 93,800 6.53 7.07 6.65 0 0 0
27/07/2020
6.53
 120,309 6.57 6.70 6.36 0 0 0
24/07/2020
6.57
 178,900 6.99 7.15 6.57 0 0 0
23/07/2020
6.99
 84,200 7.03 7.24 6.99 0 0 0
22/07/2020
7.03
 186,100 7.40 7.65 7.03 0 0 0
21/07/2020
7.40
 252,110 7.03 7.49 6.99 0 0 0
20/07/2020
7.03
 54,000 6.99 7.03 6.82 0 0 0
17/07/2020
6.99
 60,700 6.82 6.99 6.78 0 0 0
16/07/2020
6.82
 172,740 6.78 7.24 6.78 200 0 0.0
15/07/2020
6.78
 263,011 6.40 6.78 6.24 0 14,000 -0.2
14/07/2020
6.40
 371,900 5.99 6.49 5.32 0 0 0
13/07/2020
5.99
 308,900 6.24 6.36 5.45 0 0 0
10/07/2020
6.24
 26,400 6.45 6.45 6.24 0 1,000 -0.0
09/07/2020
6.45
 61,400 6.32 6.57 6.24 0 9,100 -0.1
08/07/2020
6.32
 20,900 6.16 6.32 6.16 0 0 0
07/07/2020
6.16
 40,100 6.45 6.45 6.16 0 6,900 -0.1
06/07/2020
6.45
 24,100 6.45 6.61 6.40 0 0 0
03/07/2020
6.45
 110,802 5.99 6.65 6.03 0 0 0
02/07/2020
5.99
 14,401 6.11 6.11 5.99 0 0 0
01/07/2020
6.11
 9,800 6.03 6.11 5.99 0 0 0
30/06/2020
6.03
 41,300 5.95 6.11 5.99 0 0 0
29/06/2020
5.95
 70,800 6.20 6.24 5.95 500 0 0.0
26/06/2020
6.20
 22,000 6.40 6.40 6.20 0 0 0
25/06/2020
6.40
 21,139 6.36 6.40 6.20 0 0 0
24/06/2020
6.36
 32,200 6.49 6.53 6.28 300 0 0.0
23/06/2020
6.49
 124,332 6.36 6.74 6.24 1,000 0 0.0
22/06/2020
6.36
 85,238 6.16 6.36 6.11 0 0 0
19/06/2020
6.16
 33,100 6.24 6.24 6.03 500 0 0.0
18/06/2020
6.24
 30,300 6.16 6.28 6.11 0 0 0
17/06/2020
6.16
 32,550 6.20 6.36 6.16 200 0 0.0
16/06/2020
6.20
 41,110 6.16 6.40 6.20 0 0 0
15/06/2020
6.16
 171,601 6.49 6.49 5.95 1,000 0 0.0
12/06/2020
6.49
 120,100 6.28 6.65 5.95 0 0 0
11/06/2020
6.28
 215,400 6.74 7.03 6.28 0 0 0
10/06/2020
6.74
 848,250 6.07 6.86 6.03 0 0 0
09/06/2020
6.07
 123,600 5.91 6.16 5.82 0 0 0
08/06/2020
5.91
 127,800 5.78 6.07 5.70 0 10,500 -0.2
05/06/2020
5.78
 40,500 5.86 5.86 5.70 0 0 0
04/06/2020
5.86
 38,800 5.78 5.91 5.74 0 0 0
03/06/2020
5.78
 98,550 5.91 5.91 5.61 0 0 0
02/06/2020
5.91
 113,400 5.99 5.99 5.86 100 0 0.0
01/06/2020
5.99
 176,700 5.99 6.20 5.95 0 0 0
29/05/2020
5.99
 154,101 6.03 6.03 5.86 0 0 0
28/05/2020
6.03
 102,400 6.11 6.24 5.91 0 0 0
27/05/2020
6.11
 121,860 5.74 6.24 5.70 0 0 0
26/05/2020
5.74
 96,515 5.74 5.86 5.61 0 0 0
25/05/2020
5.74
 107,903 5.99 6.24 5.61 0 0 0
22/05/2020
5.99
 381,410 5.57 6.28 5.61 0 0 0
21/05/2020
5.57
 245,200 4.91 5.57 4.91 0 0 0
20/05/2020
4.91
 74,400 4.91 4.95 4.78 0 300 -0.0
19/05/2020
4.91
 96,400 4.87 4.99 4.78 6,000 0 0.1
18/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/05/2020
4.87
 66,608 4.87 5.16 4.70 0 0 0
15/05/2020
4.87
 101,300 4.79 4.94 4.75 0 0 0
14/05/2020
4.79
 408,350 5.05 5.05 4.41 300 0 0.0
13/05/2020
5.05
 221,600 4.64 5.17 4.64 0 0 0
12/05/2020
4.64
 57,300 4.53 4.64 4.56 0 0 0
11/05/2020
4.53
 149,700 4.53 4.75 4.53 2,000 0 0.0
08/05/2020
4.53
 93,500 4.64 4.68 4.53 7,000 0 0.1
07/05/2020
4.64
 138,610 4.56 4.68 4.49 7,100 0 0.1
06/05/2020
4.56
 82,300 4.56 4.72 4.45 200 0 0.0
05/05/2020
4.56
 38,800 4.56 4.72 4.53 0 0 0
04/05/2020
4.56
 110,100 4.41 4.56 4.45 0 0 0
29/04/2020
4.41
 142,500 4.34 4.60 4.26 7,400 0 0.1
28/04/2020
4.34
 23,900 4.30 4.34 4.19 0 0 0
27/04/2020
4.30
 19,300 4.30 4.38 4.26 0 0 0
24/04/2020
4.30
 6,900 4.38 4.41 4.30 0 0 0
23/04/2020
4.38
 37,610 4.26 4.72 4.30 0 0 0
22/04/2020
4.26
 95,450 4.15 4.79 4.15 0 0 0
21/04/2020
4.15
 82,500 4.53 4.53 4.15 0 0 0
20/04/2020
4.53
 48,000 4.68 4.72 4.34 0 500 -0.0
17/04/2020
4.68
 116,000 4.45 4.83 4.56 10,000 0 0.1
16/04/2020
4.45
 142,050 4.00 4.53 4.00 0 0 0
15/04/2020
4.00
 12,600 3.85 4.04 3.85 0 0 0
14/04/2020
3.85
 6,800 3.96 3.96 3.85 0 0 0
13/04/2020
3.96
 25,300 3.89 4.00 3.85 0 0 0
10/04/2020
3.89
 18,400 3.89 3.92 3.73 0 0 0
09/04/2020
3.89
 29,100 3.77 3.89 3.70 0 0 0
08/04/2020
3.77
 11,400 3.77 3.77 3.70 0 0 0
07/04/2020
3.77
 45,700 3.85 4.11 3.77 0 0 0
06/04/2020
3.85
 3,700 3.89 3.89 3.81 0 0 0
03/04/2020
3.89
 11,000 3.85 3.89 3.77 0 0 0
01/04/2020
3.85
 4,600 4.00 4.00 3.43 0 0 0
31/03/2020
4.00
 5,500 3.51 4.00 4.00 0 0 0
30/03/2020
3.51
 6,000 4.11 4.11 3.51 0 0 0
27/03/2020
4.11
 0 3.85 4.11 4.11 0 0 0
26/03/2020
3.85
 26,500 3.77 4.19 3.85 0 0 0
25/03/2020
3.77
 8,500 3.85 3.96 3.77 300 0 0.0
24/03/2020
3.85
 6,200 3.55 4.26 3.85 0 0 0
23/03/2020
3.55
 3,300 4.00 4.00 3.55 0 0 0
20/03/2020
4.00
 4,202 3.73 4.00 4.00 0 0 0
19/03/2020
3.73
 7,500 3.96 3.96 3.70 0 0 0
18/03/2020
3.96
 10,400 3.77 4.00 3.92 0 0 0
17/03/2020
3.77
 11,704 3.81 3.85 3.77 8,700 0 0.1
16/03/2020
3.81
 5,909 3.81 3.85 3.62 0 0 0
13/03/2020
3.81
 4,201 3.73 4.07 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |