Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/09/2018	5.63	1,710	5.53	5.63	5.60	0	0	0
19/09/2018	5.53	600	5.60	5.60	5.53	0	0	0
18/09/2018	5.60	450	5.53	5.60	5.60	400	0	0.0
17/09/2018	5.53	1,400	5.60	5.60	5.50	1,200	0	0.0
14/09/2018	5.60	1,200	5.47	5.60	5.60	0	0	0
13/09/2018	5.47	1,130	5.57	5.57	5.47	900	0	0.0
12/09/2018	5.57	4,856	5.57	5.57	5.57	4,600	0	0.1
11/09/2018	5.57	2,600	5.53	5.57	5.57	2,100	0	0.0
10/09/2018	5.53	1,300	5.57	5.57	5.53	1,200	0	0.0
07/09/2018	5.57	700	5.47	5.57	5.57	0	0	0
06/09/2018	5.47	4,100	5.63	5.63	5.47	3,600	0	0
05/09/2018	5.63	6,000	5.57	5.63	5.47	1,500	0	0.0
04/09/2018	5.57	4,000	5.53	5.69	5.57	3,100	0	0.1
31/08/2018	5.53	1,900	5.53	5.60	5.53	0	0	0
30/08/2018	5.53	2	5.53	5.53	5.53	0	0	0
29/08/2018	5.53	886	5.53	5.57	5.53	600	0	0.0
28/08/2018	5.53	600	5.41	5.53	5.50	0	0	0
27/08/2018	5.41	18,800	5.53	5.63	5.41	3,300	0	0.1
24/08/2018	5.53	5,600	5.53	5.53	5.53	5,300	0	0.1
23/08/2018	5.53	200	5.66	5.66	5.53	0	0	0
22/08/2018	5.66	2,900	5.60	5.66	5.66	0	0	0
21/08/2018	5.60	0	5.66	5.60	5.60	0	0	0
20/08/2018	5.66	12,800	5.69	5.79	5.53	0	0	0
17/08/2018	5.69	20,700	5.38	5.98	5.44	0	0	0
16/08/2018	5.38	0	5.38	5.38	5.38	0	0	0
15/08/2018	5.38	4,000	5.34	5.38	5.34	0	0	0
14/08/2018	5.34	1,500	5.22	5.34	5.22	0	0	0
13/08/2018	5.22	2,000	5.38	5.38	5.22	0	0	0
10/08/2018	5.38	2,200	5.47	5.47	5.38	0	0	0
09/08/2018	5.47	9,500	5.22	5.47	5.19	0	0	0
08/08/2018	5.22	6,400	5.06	5.72	5.22	0	0	0
07/08/2018	5.06	5,000	5.06	5.06	5.06	0	0	0
06/08/2018	5.06	1,000	5.06	5.06	5.06	0	0	0
03/08/2018	5.06	3,800	5.06	5.06	5.06	0	0	0
02/08/2018	5.06	1,300	5.09	5.09	5.06	0	0	0
01/08/2018	5.09	200	5.16	5.16	5.09	0	0	0
31/07/2018	5.16	10,305	5.06	5.22	5.06	0	0	0
30/07/2018	5.06	16,000	5.06	5.06	5.03	0	0	0
27/07/2018	5.06	12,500	5.12	5.12	5.06	0	0	0
26/07/2018	5.12	8,100	5.06	5.12	5.06	0	0	0
25/07/2018	5.06	10,200	5.06	5.19	5.06	0	0	0
24/07/2018	5.06	3,000	5.06	5.06	5.06	0	0	0
23/07/2018	5.06	7,800	5.06	5.06	5.06	0	0	0
20/07/2018	5.06	900	5.06	5.06	5.06	0	0	0
19/07/2018	5.06	1,800	5.06	5.06	5.06	0	0	0
18/07/2018	5.06	14,200	5.06	5.19	5.06	0	0	0
17/07/2018	5.06	1,000	5.16	5.16	5.06	0	0	0
16/07/2018	5.16	800	5.06	5.16	5.03	0	0	0
13/07/2018	5.06	2,700	5.06	5.06	5.03	0	0	0
12/07/2018	5.06	5,200	5.06	5.06	5.03	0	0	0
11/07/2018	5.06	10,000	5.06	5.06	5.06	0	0	0
10/07/2018	5.06	9,800	4.93	5.06	4.93	0	0	0
09/07/2018	4.93	1,700	5.00	5.03	4.93	0	0	0
06/07/2018	5.00	18,100	5.03	5.03	5.00	0	0	0
05/07/2018	5.03	29,500	5.16	5.16	5.00	0	29,000	-0.5
04/07/2018	5.16	20,300	5.12	5.19	4.30	0	0	0
03/07/2018	5.12	35,100	5.09	5.12	5.03	0	0	0
02/07/2018	5.09	5,000	5.22	5.22	5.09	0	0	0
29/06/2018	5.22	2,900	5.22	5.22	5.22	0	0	0
28/06/2018	5.22	1,300	5.19	5.25	5.19	0	0	0
27/06/2018	5.19	9,000	5.25	5.25	5.19	0	2,500	-0.0
26/06/2018	5.25	15,806	5.19	5.25	5.12	0	0	0
25/06/2018	5.19	14,900	5.31	5.31	5.12	0	2,900	0

Page:
<<
18
19
20
>>

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

Tổng Công ty Công Nghiệp Dầu Thực Vật Việt Nam - CTCP (voc)

THỐNG KÊ GIAO DỊCH