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

11.50
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
(2026-07-01) 		0 0% 0 0 0
11.50
11.50
11.50
2 tháng
(2026-06-23) 		0 0% 0 0 0
11.50
11.50
11.50
3 tháng
(2026-06-23) 		0 0% 0 0 0
11.50
11.50
11.50
6 tháng
(2026-04-23) 		0 0% 0 0 0
11.50
11.50
11.50
12 tháng
(2025-08-05) 		-2.50 -17.86% 1,897,100 -38,200 -0.4
11
14.10
11.50
24 tháng
(2024-08-12) 		-5.53 -32.49% 5,715,305 -117,200 -1.7
11
20.31
11.50
36 tháng
(2023-08-16) 		-6.09 -34.64% 18,172,865 -437,680 -9.0
11
21.38
11.50
60 tháng
(2021-08-26) 		0.40 3.56% 87,070,121 305,160 15.5
6
21.38
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |