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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |