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
() 		6.01 120.60% 0 0 0
0
11
11
2 tháng
(2026-01-19) 		-0.80 -6.78% 335,900 -3,400 -0.0
11
12.20
11
3 tháng
(2025-12-18) 		-0.90 -7.56% 545,500 -18,900 -0.2
11
12.60
11
6 tháng
(2025-09-19) 		-2.90 -20.86% 1,527,500 -29,200 -0.4
11
13.90
11
12 tháng
(2025-03-24) 		-5 -31.27% 3,223,500 -49,600 -0.5
11
16.10
11
24 tháng
(2024-03-28) 		-6.68 -37.79% 7,287,006 -227,170 -3.7
11
20.31
11
36 tháng
(2023-04-03) 		-7.85 -41.63% 30,666,258 -496,200 -10.4
11
21.38
11
60 tháng
(2021-04-13) 		0.44 4.13% 110,357,264 275,560 14.7
6
21.38
11
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

Chính sách bảo mật | Điều khoản sử dụng |