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)
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
04/09/2019
4.34
 30,330 4.45 4.45 4.21 0 0 0
03/09/2019
4.45
 9,000 4.65 4.65 4.34 0 0 0
30/08/2019
4.65
 16,200 4.86 4.86 4.58 0 2,300 -0.0
29/08/2019
4.86
 115,260 4.28 4.89 4.31 0 4,300 -0.1
28/08/2019
4.28
 2,600 4.34 4.34 4.28 0 0 0
27/08/2019
4.34
 22,600 4.24 4.48 4.14 0 6,800 -0.1
26/08/2019
4.24
 4,620 4.28 4.28 4.24 0 0 0
23/08/2019
4.28
 10,101 4.24 4.34 4.17 0 0 0
22/08/2019
4.24
 95,100 4.41 4.41 4.11 0 0 0
21/08/2019
4.41
 8,600 4.45 4.45 4.28 0 0 0
20/08/2019
4.45
 36,300 4.11 4.76 4.21 0 0 0
19/08/2019
4.11
 128,400 4.45 4.45 4.11 400 0 0.0
16/08/2019
4.45
 48,850 4.89 4.89 4.45 500 0 0.0
15/08/2019
4.89
 23,610 5.13 5.13 4.72 0 4,500 -0.1
14/08/2019
5.13
 41,300 5.06 5.23 4.96 0 0 0
13/08/2019
5.06
 5,000 5.20 5.27 5.06 0 0 0
12/08/2019
5.20
 8,300 5.23 5.23 5.06 0 0 0
09/08/2019
5.23
 4,130 5.30 5.41 5.17 400 0 0.0
08/08/2019
5.30
 3,800 5.17 5.30 5.30 0 0 0
07/08/2019
5.17
 18,400 5.47 5.47 4.96 0 0 0
06/08/2019
5.47
 38,300 5.47 5.71 5.06 0 0 0
05/08/2019
5.47
 68,450 5.64 5.78 5.41 0 0 0
02/08/2019
5.64
 4,200 5.58 5.64 5.64 0 0 0
01/08/2019
5.58
 9,700 5.85 5.85 5.58 0 0 0
31/07/2019
5.85
 16,600 5.95 5.95 5.71 0 0 0
30/07/2019
5.95
 19,400 5.92 5.99 5.75 0 0 0
29/07/2019
5.92
 92,238 5.68 6.40 5.78 700 0 0.0
26/07/2019
5.68
 24,800 5.41 5.82 5.51 0 0 0
25/07/2019
5.41
 12,400 5.47 5.54 5.41 0 0 0
24/07/2019
5.47
 4,610 5.75 5.75 5.47 0 0 0
23/07/2019
5.75
 3,100 5.47 5.75 5.75 0 0 0
22/07/2019
5.47
 6,600 5.41 5.47 5.41 0 0 0
19/07/2019
5.41
 600 5.64 5.64 5.41 0 0 0
18/07/2019
5.64
 0 5.58 5.64 5.64 0 0 0
17/07/2019
5.58
 20,100 5.61 5.71 5.58 0 0 0
16/07/2019
5.61
 14,800 5.47 5.61 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |