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)
30/01/2020
4.04
 18,200 4.04 4.11 4.00 0 0 0
22/01/2020
4.04
 16,200 3.92 4.07 3.92 300 0 0.0
21/01/2020
3.92
 8,810 3.89 3.92 3.85 0 0 0
20/01/2020
3.89
 4,800 3.85 3.96 3.85 0 0 0
17/01/2020
3.85
 1,800 3.73 3.85 3.85 0 0 0
16/01/2020
3.73
 3,800 3.92 3.92 3.73 0 0 0
15/01/2020
3.92
 100 3.85 3.92 3.92 0 0 0
14/01/2020
3.85
 800 4.00 4.00 3.85 0 0 0
13/01/2020
4.00
 2,700 3.85 4.00 4.00 0 0 0
10/01/2020
3.85
 100 3.85 3.85 3.85 0 0 0
09/01/2020
3.85
 4,700 3.89 4.07 3.85 0 0 0
08/01/2020
3.89
 13,900 3.85 3.89 3.70 0 0 0
07/01/2020
3.85
 23,800 4.04 4.07 3.85 0 0 0
06/01/2020
4.04
 10,400 4.07 4.07 3.77 0 0 0
03/01/2020
4.07
 300 4.15 4.15 4.07 0 0 0
02/01/2020
4.15
 0 4.00 4.15 4.15 0 0 0
31/12/2019
4.00
 7,700 3.96 4.34 3.96 0 0 0
30/12/2019
3.96
 12,500 4.00 4.04 3.96 0 0 0
27/12/2019
4.00
 11,500 4.00 4.00 3.96 6,000 300 0.1
26/12/2019
4.00
 15,300 4.00 4.04 4.00 0 0 0
25/12/2019
4.00
 300 4.04 4.04 3.96 0 0 0
24/12/2019
4.04
 4,200 3.96 4.04 4.00 0 0 0
23/12/2019
3.96
 900 4.04 4.04 3.96 0 200 -0.0
20/12/2019
4.04
 7,700 4.00 4.04 4.00 0 0 0
19/12/2019
4.00
 300 4.07 4.07 4.00 0 0 0
18/12/2019
4.07
 12,100 3.96 4.07 4.00 0 0 0
17/12/2019
3.96
 7,300 3.96 4.04 3.96 0 0 0
16/12/2019
3.96
 2,100 3.96 3.96 3.96 0 0 0
13/12/2019
3.96
 9,917 3.96 4.00 3.96 200 0 0.0
12/12/2019
3.96
 2,300 3.96 3.96 3.96 0 0 0
11/12/2019
3.96
 4,700 3.92 3.96 3.92 0 0 0
10/12/2019
3.92
 3,800 3.96 4.00 3.92 0 0 0
09/12/2019
3.96
 2,100 3.96 3.96 3.96 0 0 0
06/12/2019
3.96
 5,000 4.00 4.00 3.96 0 0 0
05/12/2019
4.00
 14,600 3.96 4.00 3.96 0 0 0
04/12/2019
3.96
 10,500 3.58 3.96 3.89 0 0 0
03/12/2019
3.58
 4,600 3.96 4.04 3.58 0 0 0
02/12/2019
3.96
 5,235 4.00 4.00 3.96 0 0 0
29/11/2019
4.00
 7,400 4.00 4.00 3.92 0 600 -0.0
28/11/2019
4.00
 1,300 4.04 4.04 3.96 0 0 0
27/11/2019
4.04
 0 3.96 4.04 4.04 0 0 0
26/11/2019
3.96
 5,000 3.96 4.11 3.96 0 0 0
25/11/2019
3.96
 2,500 3.96 4.00 3.96 0 0 0
22/11/2019
3.96
 4,608 3.96 4.00 3.92 0 0 0
21/11/2019
3.96
 4,602 3.96 4.00 3.96 0 0 0
20/11/2019
3.96
 2,800 3.96 4.00 3.96 0 0 0
19/11/2019
3.96
 5,800 3.96 3.96 3.96 0 0 0
18/11/2019
3.96
 3,200 3.96 4.00 3.96 0 0 0
15/11/2019
3.96
 600 3.96 4.00 3.96 0 0 0
14/11/2019
3.96
 3,300 4.00 4.15 3.96 0 0 0
13/11/2019
4.00
 10,200 3.92 4.34 3.89 0 0 0
12/11/2019
3.92
 1,100 3.89 3.92 3.92 0 0 0
11/11/2019
3.89
 2,000 3.89 3.92 3.89 0 100 -0.0
08/11/2019
3.89
 3,100 3.92 3.92 3.89 0 0 0
07/11/2019
3.92
 7,200 3.92 3.96 3.89 0 0 0
06/11/2019
3.92
 7,935 3.92 3.92 3.85 0 0 0
05/11/2019
3.92
 3,000 3.92 4.00 3.92 0 0 0
04/11/2019
3.92
 2,200 3.92 3.96 3.92 0 0 0
01/11/2019
3.92
 2,400 3.96 4.00 3.92 0 0 0
31/10/2019
3.96
 700 4.00 4.07 3.96 0 0 0
30/10/2019
4.00
 3,300 3.96 4.11 3.96 0 0 0
29/10/2019
3.96
 47,000 4.15 4.15 3.77 0 0 0
28/10/2019
4.15
 7,000 4.04 4.15 4.04 0 2,100 -0.0
25/10/2019
4.04
 8,000 4.07 4.07 3.81 0 100 -0.0
24/10/2019
4.07
 12,700 4.26 4.26 4.07 100 0 0.0
23/10/2019
4.26
 800 4.26 4.26 4.15 0 600 -0.0
22/10/2019
4.26
 5,400 4.15 4.26 4.11 0 2,400 -0.0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 12%
21/10/2019
4.15
 53,135 4.41 4.41 4.07 0 0 0
18/10/2019
4.41
 24,800 4.45 4.45 4.38 100 3,600 -0.0
17/10/2019
4.45
 6,200 4.58 4.58 4.41 0 0 0
16/10/2019
4.58
 1,200 4.48 4.58 4.48 0 0 0
15/10/2019
4.48
 71,710 4.45 4.65 4.41 0 20,000 -0.3
14/10/2019
4.45
 20,000 4.31 4.52 4.31 0 0 0
11/10/2019
4.31
 2,400 4.31 4.34 4.31 0 1,100 -0.0
10/10/2019
4.31
 10,300 4.31 4.34 4.31 400 4,900 -0.1
09/10/2019
4.31
 27,335 4.21 4.41 4.21 300 19,000 -0.2
08/10/2019
4.21
 17,750 4.21 4.21 4.17 0 0 0
07/10/2019
4.21
 22,300 4.38 4.38 4.21 0 0 0
04/10/2019
4.38
 9,300 4.45 4.45 4.38 0 0 0
03/10/2019
4.45
 46,520 4.45 4.48 4.41 0 23,700 -0.3
02/10/2019
4.45
 77,400 4.28 4.45 4.24 0 15,100 -0.2
01/10/2019
4.28
 9,200 4.17 4.28 4.14 0 1,500 -0.0
30/09/2019
4.17
 4,000 4.17 4.17 4.14 0 3,500 -0.0
27/09/2019
4.17
 8,700 4.17 4.17 4.14 0 1,000 -0.0
26/09/2019
4.17
 18,000 4.17 4.17 4.14 0 17,000 -0.2
25/09/2019
4.17
 18,600 4.24 4.24 4.17 0 0 0
24/09/2019
4.24
 7,300 4.24 4.24 4.14 0 500 -0.0
23/09/2019
4.24
 800 4.28 4.28 4.24 0 800 -0.0
20/09/2019
4.28
 10,058 4.28 4.28 4.21 0 100 -0.0
19/09/2019
4.28
 14,700 4.21 4.28 4.21 0 11,100 -0.1
18/09/2019
4.21
 15,700 4.28 4.28 4.21 0 1,400 -0.0
17/09/2019
4.28
 28,060 4.21 4.34 4.17 0 22,600 -0.3
16/09/2019
4.21
 22,200 4.28 4.28 4.17 0 800 -0.0
13/09/2019
4.28
 7,200 4.31 4.31 4.21 0 0 0
12/09/2019
4.31
 3,600 4.28 4.31 4.28 0 0 0
11/09/2019
4.28
 9,200 4.24 4.28 4.24 0 0 0
10/09/2019
4.24
 13,900 4.24 4.38 4.24 0 0 0
09/09/2019
4.24
 11,200 4.24 4.34 4.21 0 0 0
06/09/2019
4.24
 19,400 4.28 4.31 4.24 0 11,000 -0.1
05/09/2019
4.28
 28,300 4.34 4.34 4.24 0 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |