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)
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
12/03/2020
3.73
 4,100 3.55 3.77 3.73 0 0 0
11/03/2020
3.55
 12,715 3.92 4.00 3.47 0 0 0
10/03/2020
3.92
 3,300 3.85 3.92 3.92 0 300 -0.0
09/03/2020
3.85
 46,800 4.04 4.30 3.85 100 2,300 -0.0
06/03/2020
4.04
 68,900 4.11 4.15 3.96 100 0 0.0
05/03/2020
4.11
 3,005 4.11 4.11 4.11 0 0 0
04/03/2020
4.11
 11,100 4.00 4.11 4.11 0 0 0
03/03/2020
4.00
 5,700 4.11 4.11 3.85 300 0 0.0
02/03/2020
4.11
 2,000 4.15 4.15 4.11 0 0 0
28/02/2020
4.15
 2,100 4.22 4.22 4.11 0 0 0
27/02/2020
4.22
 1,001 4.26 4.26 4.22 0 0 0
26/02/2020
4.26
 40 4.07 4.26 4.26 0 0 0
25/02/2020
4.07
 4,100 4.11 4.26 4.07 0 0 0
24/02/2020
4.11
 15,501 4.34 4.34 4.11 7,700 0 0.1
21/02/2020
4.34
 0 4.30 4.34 4.34 0 0 0
20/02/2020
4.30
 4,800 4.19 4.38 4.22 0 0 0
19/02/2020
4.19
 4,500 4.11 4.22 4.11 0 0 0
18/02/2020
4.11
 2,200 4.22 4.22 4.11 0 0 0
17/02/2020
4.22
 2,600 4.11 4.26 4.22 0 0 0
14/02/2020
4.11
 7,200 4.30 4.30 4.11 0 0 0
13/02/2020
4.30
 3,200 4.11 4.30 4.30 0 0 0
12/02/2020
4.11
 13,900 4.04 4.11 4.11 0 0 0
11/02/2020
4.04
 8,400 4.00 4.22 4.04 0 0 0
10/02/2020
4.00
 4,200 4.11 4.11 4.00 0 0 0
07/02/2020
4.11
 18,200 4.00 4.11 4.00 17,700 0 0.2
06/02/2020
4.00
 8,300 3.96 4.00 3.96 0 0 0
05/02/2020
3.96
 3,900 3.96 3.96 3.96 0 0 0
04/02/2020
3.96
 17,000 3.96 4.00 3.92 0 0 0
03/02/2020
3.96
 18,400 4.11 4.11 3.89 0 0 0
31/01/2020
4.11
 7,000 4.04 4.19 4.04 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |