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
(2025-11-04) 		-0.70 -5.47% 138,700 -100 -0.0
12
12.80
12
2 tháng
(2025-10-06) 		0.30 2.54% 457,500 -4,400 -0.1
11.70
13
12
3 tháng
(2025-09-05) 		-1.90 -13.57% 954,100 -5,400 -0.1
11.70
14
12
6 tháng
(2025-06-09) 		-2.13 -14.94% 1,908,400 -20,800 -0.2
11.70
14.80
12
12 tháng
(2024-12-09) 		-3.81 -23.95% 3,645,455 -71,000 -1.0
11.70
17.22
12
24 tháng
(2023-12-15) 		-5.93 -32.91% 7,805,465 -220,680 -3.8
11.70
20.31
12
36 tháng
(2022-12-20) 		2.59 27.30% 43,203,801 -437,230 -9.1
9.14
21.38
12
60 tháng
(2020-12-30) 		2.95 32.24% 148,850,995 295,560 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)
30/11/2017
6.04
 26,200 6.01 6.04 5.91 0 0 0
29/11/2017
6.01
 11,600 6.04 6.07 6.01 0 0 0
28/11/2017
6.04
 3,400 6.04 6.04 5.91 0 0 0
27/11/2017
6.04
 4,600 6.17 6.17 6.01 0 0 0
24/11/2017
6.17
 4,200 6.07 6.17 6.01 0 0 0
23/11/2017
6.07
 2,700 6.04 6.07 5.98 0 0 0
22/11/2017
6.04
 6,410 6.07 6.07 5.91 0 0 0
21/11/2017
6.07
 21,000 6.04 6.14 6.04 100 0 0.0
20/11/2017
6.04
 1,800 5.95 6.04 5.91 0 0 0
17/11/2017
5.95
 1,200 6.10 6.23 5.95 0 200 -0.0
16/11/2017
6.10
 22,500 5.82 6.10 5.72 0 0 0
15/11/2017
5.82
 5,700 5.72 5.88 5.69 0 0 0
14/11/2017
5.72
 8,800 5.69 5.95 5.72 0 0 0
13/11/2017
5.69
 6,600 6.01 6.01 5.60 0 0 0
10/11/2017
6.01
 5,200 6.01 6.01 5.91 0 0 0
09/11/2017
6.01
 800 5.98 6.07 6.01 0 0 0
08/11/2017
5.98
 6,500 5.98 6.10 5.98 0 0 0
07/11/2017
5.98
 400 6.01 6.01 5.88 0 0 0
06/11/2017
6.01
 4,000 5.98 6.01 5.91 0 0 0
03/11/2017
5.98
 5,200 5.85 6.01 5.85 0 0 0
02/11/2017
5.85
 1,400 6.01 6.01 5.85 0 0 0
01/11/2017
6.01
 1,808 6.20 6.20 6.01 0 0 0
31/10/2017
6.20
 27,200 6.17 6.33 5.85 0 0 0
30/10/2017
6.17
 600 6.23 6.23 6.17 0 0 0
27/10/2017
6.23
 0 6.17 6.23 6.23 0 0 0
26/10/2017
6.17
 4,000 6.29 6.33 6.17 0 0 0
25/10/2017
6.29
 4,300 6.26 6.29 6.17 0 0 0
24/10/2017
6.26
 1,001 6.29 6.29 6.26 0 0 0
23/10/2017
6.29
 2,100 6.36 6.36 6.17 0 0 0
20/10/2017
6.36
 7,800 6.26 6.39 6.17 0 0 0
19/10/2017
6.26
 2,901 6.07 6.26 6.07 0 0 0
18/10/2017
6.07
 3,000 6.17 6.17 6.04 0 0 0
17/10/2017
6.17
 600 6.33 6.33 6.17 0 0 0
16/10/2017
6.33
 100 6.33 6.33 6.33 0 0 0
13/10/2017
6.33
 1,300 6.26 6.33 6.20 0 0 0
12/10/2017
6.26
 1,300 6.33 6.39 6.26 0 0 0
11/10/2017
6.33
 8,400 6.20 6.48 6.01 0 0 0
10/10/2017
6.20
 200 6.39 6.39 6.20 0 0 0
09/10/2017
6.39
 0 6.39 6.39 6.39 0 0 0
06/10/2017
6.39
 1,400 6.61 6.61 6.33 0 0 0
05/10/2017
6.61
 2,300 6.33 6.61 6.48 0 0 0
04/10/2017
6.33
 100 6.33 6.33 6.33 0 0 0
03/10/2017
6.33
 1,200 6.14 6.64 6.10 0 0 0
02/10/2017
6.14
 11,850 6.33 6.33 6.10 100 0 0.0
29/09/2017
6.33
 3,300 6.33 6.33 6.23 0 0 0
28/09/2017
6.33
 2,000 6.52 6.52 6.01 0 0 0
27/09/2017
6.52
 3,700 6.58 6.80 6.52 0 0 0
26/09/2017
6.58
 6,922 6.64 6.93 6.58 0 0 0
25/09/2017
6.64
 1,100 6.64 6.67 6.64 0 0 0
22/09/2017
6.64
 6,300 6.67 7.05 6.64 0 0 0
21/09/2017
6.67
 6,200 6.83 6.83 6.61 0 0 0
20/09/2017
6.83
 6,000 6.58 6.83 6.70 0 0 0
19/09/2017
6.58
 21,700 6.70 6.99 6.58 0 0 0
18/09/2017
6.70
 5,920 6.83 6.83 6.64 0 0 0
15/09/2017
6.83
 3,000 6.89 6.89 6.80 0 0 0
14/09/2017
6.89
 3,000 6.89 6.89 6.89 0 0 0
13/09/2017
6.89
 0 6.89 6.89 6.89 0 0 0
12/09/2017
6.89
 7,200 7.05 7.05 6.86 0 0 0
11/09/2017
7.05
 10,700 7.12 7.24 6.80 0 0 0
08/09/2017
7.12
 600 6.96 7.12 7.12 0 0 0
07/09/2017
6.96
 3,500 6.96 7.24 6.96 0 0 0
06/09/2017
6.96
 4,200 6.93 6.96 6.80 0 0 0
05/09/2017
6.93
 100 6.80 6.93 6.93 100 0 0.0
01/09/2017
6.80
 5,900 7.02 7.56 6.61 500 0 0.0
31/08/2017
7.02
 2,600 7.05 7.05 6.33 0 0 0
30/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2017
7.05
 100 6.80 7.05 7.05 0 0 0
29/08/2017
6.80
 2,500 6.74 6.83 6.80 0 0 0
28/08/2017
6.74
 3,500 6.77 6.77 6.65 0 0 0
25/08/2017
6.77
 400 6.83 6.83 6.77 0 0 0
24/08/2017
6.83
 4,900 6.65 6.83 6.65 0 0 0
23/08/2017
6.65
 4,600 6.80 6.80 6.65 0 0 0
22/08/2017
6.80
 2,400 6.83 6.83 6.65 0 0 0
21/08/2017
6.83
 200 6.92 6.92 6.80 0 0 0
18/08/2017
6.92
 1,100 6.83 6.92 6.65 0 0 0
17/08/2017
6.83
 3,700 6.89 6.89 6.83 0 0 0
16/08/2017
6.89
 5,008 6.77 6.92 6.62 0 0 0
15/08/2017
6.77
 600 6.77 6.77 6.62 0 0 0
14/08/2017
6.77
 5,300 6.92 6.92 6.65 100 0 0.0
11/08/2017
6.92
 13,200 6.80 6.92 6.65 0 0 0
10/08/2017
6.80
 8,600 7.19 7.19 6.80 0 0 0
09/08/2017
7.19
 8,200 7.04 7.19 6.83 0 0 0
08/08/2017
7.04
 12,100 7.19 7.19 7.01 0 0 0
07/08/2017
7.19
 13,010 7.22 7.22 7.13 0 0 0
04/08/2017
7.22
 2,800 7.25 7.25 7.22 200 0 0.0
03/08/2017
7.25
 4,400 7.25 7.25 7.19 0 0 0
02/08/2017
7.25
 12,500 7.25 7.31 7.25 0 0 0
01/08/2017
7.25
 2,200 7.25 7.37 7.25 0 0 0
31/07/2017
7.25
 7,300 7.37 7.37 7.25 0 0 0
28/07/2017
7.37
 600 7.37 7.37 7.25 0 0 0
27/07/2017
7.37
 500 7.19 7.37 7.37 0 0 0
26/07/2017
7.19
 16,200 7.22 7.40 7.19 0 0 0
25/07/2017
7.22
 12,800 7.25 7.28 7.13 0 0 0
24/07/2017
7.25
 0 7.25 7.25 7.25 0 0 0
21/07/2017
7.25
 6,300 7.25 7.25 7.19 0 0 0
20/07/2017
7.25
 4,100 7.22 7.25 7.22 1,800 0 0.0
19/07/2017
7.22
 6,419 7.28 7.40 7.22 0 0 0
18/07/2017
7.28
 7,100 7.22 7.28 7.16 0 0 0
17/07/2017
7.22
 27,800 7.59 7.59 7.22 0 0 0
14/07/2017
7.59
 19,500 7.65 7.65 7.34 100 0 0.0
13/07/2017
7.65
 3,400 7.71 7.71 7.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |