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)
18/02/2019
5.13
 8,409 5.10 5.20 5.10 0 0 0
15/02/2019
5.10
 5,400 5.27 5.27 5.10 0 0 0
14/02/2019
5.27
 10,601 5.23 5.27 4.93 0 0 0
13/02/2019
5.23
 1,400 5.23 5.27 5.23 0 0 0
12/02/2019
5.23
 22,700 5.17 5.23 5.13 0 0 0
11/02/2019
5.17
 4,500 5.17 5.23 5.17 0 0 0
01/02/2019
5.17
 1 5.17 5.17 5.17 0 0 0
31/01/2019
5.17
 0 5.13 5.17 5.17 0 0 0
30/01/2019
5.13
 2,100 4.96 5.17 5.13 0 0 0
29/01/2019
4.96
 1,100 5.20 5.20 4.96 0 0 0
28/01/2019
5.20
 1,500 5.06 5.20 5.20 0 0 0
25/01/2019
5.06
 400 5.03 5.06 5.06 0 0 0
24/01/2019
5.03
 3,100 5.20 5.20 5.03 0 0 0
23/01/2019
5.20
 1,000 5.06 5.23 5.13 0 0 0
22/01/2019
5.06
 3,000 4.86 5.30 5.06 0 0 0
21/01/2019
4.86
 6,500 5.13 5.13 4.86 0 0 0
18/01/2019
5.13
 3,200 5.13 5.30 5.13 0 0 0
17/01/2019
5.13
 500 5.20 5.20 5.13 0 0 0
16/01/2019
5.20
 100 5.23 5.23 5.20 0 0 0
15/01/2019
5.23
 0 5.27 5.23 5.23 0 0 0
14/01/2019
5.27
 1,300 5.23 5.27 5.20 0 0 0
11/01/2019
5.23
 5,200 5.17 5.30 5.13 0 0 0
10/01/2019
5.17
 14,400 5.44 5.44 5.06 0 0 0
09/01/2019
5.44
 6,510 5.54 5.54 5.20 0 0 0
08/01/2019
5.54
 0 5.58 5.54 5.54 0 0 0
07/01/2019
5.58
 2,800 5.47 5.58 5.44 0 0 0
04/01/2019
5.47
 2,410 5.54 5.54 5.47 0 0 0
03/01/2019
5.54
 3,000 5.44 5.54 5.30 0 0 0
02/01/2019
5.44
 2,705 5.61 5.61 5.44 0 0 0
28/12/2018
5.61
 8,500 5.47 5.64 5.47 0 0 0
27/12/2018
5.47
 3,200 5.44 5.61 5.47 0 0 0
26/12/2018
5.44
 400 5.61 5.61 5.44 0 0 0
25/12/2018
5.61
 3,000 5.61 5.61 5.61 0 0 0
24/12/2018
5.61
 4,710 5.64 5.64 5.44 700 0 0.0
21/12/2018
5.64
 0 5.64 5.64 5.64 0 0 0
20/12/2018
5.64
 0 5.64 5.64 5.64 0 0 0
19/12/2018
5.64
 100 5.68 5.68 5.64 0 0 0
18/12/2018
5.68
 1,000 5.68 5.68 5.68 1,000 0 0.0
17/12/2018
5.68
 1,000 5.54 5.68 5.68 0 0 0
14/12/2018
5.54
 700 5.71 5.71 5.54 500 0 0.0
13/12/2018
5.71
 0 5.61 5.71 5.71 0 0 0
12/12/2018
5.61
 2,400 5.61 5.71 5.61 2,400 0 0.0
11/12/2018
5.61
 2,900 5.58 5.75 5.61 0 900 -0.0
10/12/2018
5.58
 2,400 5.61 5.61 5.58 2,300 0 0.0
07/12/2018
5.61
 9,900 5.61 5.64 5.34 5,700 0 0.1
06/12/2018
5.61
 9,300 5.64 5.64 5.61 2,600 0 0.0
05/12/2018
5.64
 9,001 5.68 5.71 5.54 5,600 0 0.1
04/12/2018
5.68
 10,600 5.64 5.78 5.64 5,300 0 0.1
03/12/2018
5.64
 8,600 5.64 5.64 5.61 3,200 0 0.1
30/11/2018
5.64
 7,000 5.64 5.78 5.64 0 0 0
29/11/2018
5.64
 5,100 5.64 5.64 5.64 0 0 0
28/11/2018
5.64
 1,500 5.64 5.64 5.64 1,100 0 0.0
27/11/2018
5.64
 2,700 5.64 5.71 5.64 2,000 0 0.0
26/11/2018
5.64
 2,200 5.64 5.71 5.64 200 0 0.0
23/11/2018
5.64
 700 5.75 5.75 5.64 500 0 0.0
22/11/2018
5.75
 4,200 5.71 5.75 5.64 3,300 0 0.1
21/11/2018
5.71
 6,600 5.71 5.82 5.71 5,600 0 0.1
20/11/2018
5.71
 11,810 5.99 5.99 5.71 3,800 0 0.1
19/11/2018
5.99
 3,800 5.61 5.99 5.99 0 0 0
16/11/2018
5.61
 4,200 5.61 5.68 5.61 2,200 0 0.0
15/11/2018
5.61
 7,300 5.54 5.75 5.61 4,300 0 0.1
14/11/2018
5.54
 9,300 5.58 5.68 5.54 100 0 0.0
13/11/2018
5.58
 2,100 5.64 5.64 5.58 1,500 0 0.0
12/11/2018
5.64
 1,300 5.75 5.75 5.64 800 0 0.0
09/11/2018
5.75
 1,511 5.82 5.82 5.68 1,300 0 0.0
08/11/2018
5.82
 4,800 5.82 5.82 5.82 3,500 0 0.1
07/11/2018
5.82
 400 5.78 5.82 5.82 400 0 0.0
06/11/2018
5.78
 1,400 5.82 5.82 5.78 1,000 0 0.0
05/11/2018
5.82
 8,711 5.92 6.33 5.82 6,800 0 0.1
02/11/2018
5.92
 23,000 5.54 5.92 5.61 0 0 0
01/11/2018
5.54
 6,200 6.02 6.02 5.51 3,000 0 0.1
31/10/2018
6.02
 3,100 6.16 6.16 5.47 0 100 -0.0
30/10/2018
6.16
 50,300 5.51 6.33 5.51 0 0 0
29/10/2018
5.51
 3,500 5.37 5.51 5.51 0 0 0
26/10/2018
5.37
 10,600 5.34 5.41 5.34 5,400 0 0.1
25/10/2018
5.34
 19,300 5.47 5.47 5.20 7,300 0 0.1
24/10/2018
5.47
 30,200 5.47 5.47 5.34 7,300 0 0.1
23/10/2018
5.47
 16,200 5.41 5.47 5.34 2,400 0 0.0
22/10/2018
5.41
 400 5.44 5.44 5.41 0 0 0
19/10/2018: Cổ tức tiền mặt tỉ lệ: 13%
19/10/2018
5.44
 3,100 5.44 5.51 5.44 0 0 0
18/10/2018
5.44
 4,200 5.41 5.44 5.41 3,200 0 0.1
17/10/2018
5.41
 4,000 5.41 5.44 5.41 800 0 0.0
16/10/2018
5.41
 2,300 5.31 5.41 5.41 1,500 0 0.0
15/10/2018
5.31
 9,900 5.69 5.69 5.31 0 0 0
12/10/2018
5.69
 36,310 5.31 5.69 5.06 6,900 0 0.1
11/10/2018
5.31
 30,300 5.60 5.60 5.28 0 0 0
10/10/2018
5.60
 20,400 5.57 5.60 5.38 6,600 0 0.1
09/10/2018
5.57
 9,800 5.57 5.57 5.50 2,300 0 0.0
08/10/2018
5.57
 8,500 5.60 5.60 5.57 0 0 0
05/10/2018
5.60
 9,000 5.57 5.60 5.57 5,800 0 0.1
04/10/2018
5.57
 20,300 5.47 5.63 5.57 0 0 0
03/10/2018
5.47
 8,700 5.57 5.57 5.47 0 0 0
02/10/2018
5.57
 5,500 5.53 5.57 5.53 0 0 0
01/10/2018
5.53
 5,005 5.53 5.60 5.53 0 0 0
28/09/2018
5.53
 4,600 5.60 5.60 5.50 0 0 0
27/09/2018
5.60
 30,300 5.53 5.60 5.34 6,700 0 0.1
26/09/2018
5.53
 26,724 5.57 5.63 5.50 0 0 0
25/09/2018
5.57
 1,100 5.53 5.57 5.53 900 0 0.0
24/09/2018
5.53
 3,700 5.53 5.57 5.53 2,900 0 0.1
21/09/2018
5.53
 4,000 5.63 5.63 5.53 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |