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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
7.71
 3,600 7.74 7.74 7.59 0 0 0
11/07/2017
7.74
 100 7.65 7.74 7.74 0 0 0
10/07/2017
7.65
 15,900 7.74 7.80 7.56 0 0 0
07/07/2017
7.74
 9,500 7.83 7.83 7.74 0 0 0
06/07/2017
7.83
 4,700 7.77 7.83 7.71 0 0 0
05/07/2017
7.77
 10,200 7.71 7.83 7.77 0 0 0
04/07/2017
7.71
 8,200 7.71 7.86 7.71 0 0 0
03/07/2017
7.71
 5,300 7.83 7.83 7.62 0 0 0
30/06/2017
7.83
 21,600 7.71 7.98 7.74 0 0 0
29/06/2017
7.71
 5,200 7.83 7.83 7.65 0 0 0
28/06/2017
7.83
 200 7.80 7.83 7.83 0 0 0
27/06/2017
7.80
 2,000 7.83 7.89 7.80 0 0 0
26/06/2017
7.83
 13,000 7.71 8.10 7.83 0 0 0
23/06/2017
7.71
 19,400 7.77 7.83 7.62 2,500 0 0.1
22/06/2017
7.77
 20,300 7.80 7.83 7.59 0 0 0
21/06/2017
7.80
 5,100 7.86 7.86 7.80 0 0 0
20/06/2017
7.86
 9,700 7.83 7.95 7.80 0 0 0
19/06/2017
7.83
 23,000 7.86 7.89 7.80 0 0 0
16/06/2017
7.86
 56,500 8.01 8.01 7.86 100 0 0.0
15/06/2017
8.01
 44,900 8.07 8.10 7.92 0 0 0
14/06/2017
8.07
 49,100 8.04 8.07 7.92 0 0 0
13/06/2017
8.04
 13,300 8.10 8.10 8.01 0 0 0
12/06/2017
8.10
 27,310 8.04 8.16 8.04 0 0 0
09/06/2017
8.04
 47,110 8.07 8.16 8.04 2,800 0 0.1
08/06/2017
8.07
 38,400 8.16 8.22 8.07 0 0 0
07/06/2017
8.16
 8,200 8.16 8.16 8.13 0 0 0
06/06/2017
8.16
 21,480 8.22 8.37 8.16 0 0 0
05/06/2017
8.22
 18,500 8.22 8.31 8.19 0 0 0
02/06/2017
8.22
 36,204 8.19 8.22 8.10 0 0 0
01/06/2017
8.19
 22,009 8.16 8.19 8.01 0 0 0
31/05/2017
8.16
 32,060 8.28 8.31 8.13 100 0 0.0
30/05/2017
8.28
 84,410 8.31 8.31 8.13 2,700 0 0.1
29/05/2017
8.31
 37,823 8.46 8.61 8.31 0 0 0
26/05/2017
8.46
 70,310 8.43 8.92 8.46 0 0 0
25/05/2017
8.43
 40,901 8.61 8.64 8.43 0 0 0
24/05/2017
8.61
 3,104 8.73 8.73 8.61 0 0 0
23/05/2017
8.73
 24,456 8.64 8.76 8.46 0 0 0
22/05/2017
8.64
 53,600 8.88 9.07 8.64 0 0 0
19/05/2017
8.88
 40,400 8.88 8.92 8.70 0 0 0
18/05/2017
8.88
 47,610 8.85 9.07 8.73 0 0 0
17/05/2017
8.85
 15,600 8.85 8.98 8.82 0 0 0
16/05/2017
8.85
 43,100 8.85 9.07 8.85 0 0 0
15/05/2017
8.85
 171,100 9.01 9.04 8.85 0 1,000 -0.0
12/05/2017
9.01
 54,210 8.82 9.16 8.85 0 0 0
11/05/2017
8.82
 143,660 8.79 9.37 8.64 0 0 0
10/05/2017
8.79
 190,800 8.61 8.82 8.61 0 0 0
09/05/2017
8.61
 124,100 8.64 8.73 8.40 0 0 0
08/05/2017
8.64
 90,010 8.76 8.76 8.46 0 0 0
05/05/2017
8.76
 38,560 9.04 9.04 8.46 0 0 0
04/05/2017
9.04
 32,510 8.98 9.04 8.67 0 0 0
03/05/2017
8.98
 57,200 9.31 9.31 8.76 0 0 0
28/04/2017
9.31
 247,360 8.46 9.37 8.46 0 0 0
27/04/2017
8.46
 24,400 8.31 8.46 8.07 0 0 0
26/04/2017
8.31
 9,300 8.31 8.31 8.19 0 0 0
25/04/2017
8.31
 59,320 8.37 8.49 7.95 0 0 0
24/04/2017
8.37
 58,400 8.16 8.37 8.16 0 0 0
21/04/2017
8.16
 1,170,200 8.07 8.31 6.86 29,000 0 0.7
20/04/2017
8.07
 18,700 8.04 8.07 8.04 0 0 0
19/04/2017
8.04
 55,640 8.04 8.07 8.01 0 0 0
18/04/2017
8.04
 57,205 8.13 8.16 8.04 0 0 0
17/04/2017
8.13
 133,600 7.92 8.28 8.10 0 0 0
14/04/2017
7.92
 139,300 8.13 8.55 7.92 0 0 0
13/04/2017
8.13
 15,820 8.16 8.19 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |