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)
06/08/2024
16.38
 1,200 16.28 16.38 16.28 0 0 0
05/08/2024
16.10
 30,233 16.38 17.41 15.91 0 500 -0.0
02/08/2024
16.38
 720 16.47 16.47 15.82 0 0 0
01/08/2024
16.38
 1,208 16.66 16.66 15.72 0 0 0
31/07/2024
15.91
 6,200 16.57 16.66 15.91 0 100 -0.0
30/07/2024
16.47
 2,200 16.66 16.66 16.10 0 0 0
29/07/2024
16.66
 2,700 15.72 16.85 15.72 0 1,400 -0.0
26/07/2024
16.38
 900 15.82 16.85 15.82 0 0 0
25/07/2024
15.54
 21,603 16.28 16.28 15.54 0 0 0
24/07/2024
16.47
 1,266 16.57 16.57 16.19 0 57 -0.0
23/07/2024
16.10
 2,801 16.75 16.75 16.10 0 200 -0.0
22/07/2024
16.57
 10,600 16.57 16.57 15.91 0 500 -0.0
19/07/2024
16.47
 406 16.75 16.75 16.47 0 0 0
18/07/2024
16.57
 19,900 16.85 16.85 16.28 0 0 0
17/07/2024
16.57
 4,813 16.66 16.75 16.57 0 1,013 -0.0
16/07/2024
16.85
 8,900 16.75 16.85 16.75 0 600 -0.0
15/07/2024
16.75
 3,494 16.75 16.85 16.75 0 600 -0.0
12/07/2024
16.57
 4,710 16.75 16.75 16.57 0 0 0
11/07/2024
16.66
 2,900 16.66 16.75 16.57 0 0 0
10/07/2024
16.57
 11,400 16.85 16.85 16.57 0 2,100 -0.0
09/07/2024
16.66
 14,700 16.66 16.85 16.57 0 1,000 -0.0
08/07/2024
16.75
 12,607 16.75 16.75 16.57 0 7,600 -0.1
05/07/2024
16.75
 17,800 16.75 16.94 16.66 0 6,700 -0.1
04/07/2024
16.94
 5,000 16.75 16.94 16.75 0 0 0
03/07/2024
16.94
 4,400 16.85 17.03 16.85 0 2,000 -0.0
02/07/2024
16.94
 11,200 16.85 16.94 16.66 0 2,000 -0.0
01/07/2024
16.94
 2,509 17.13 17.13 16.66 0 0 0
28/06/2024
16.75
 11,920 17.13 17.13 16.75 0 300 -0.0
27/06/2024
16.94
 8,700 16.85 16.94 16.47 0 4,300 -0.1
26/06/2024
16.85
 12,100 17.03 17.03 16.85 0 500 -0.0
25/06/2024
17.22
 10,100 17.03 17.22 16.94 0 1,100 -0.0
24/06/2024
17.22
 7,132 16.94 17.22 16.94 0 0 0
21/06/2024
17.31
 23,139 17.59 18.53 17.03 0 0 0
20/06/2024
17.78
 11,501 17.50 17.97 17.13 0 1,000 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2024
17.50
 33,700 17.69 17.69 17.41 0 0 0
18/06/2024
17.59
 28,064 17.86 17.95 17.24 0 1,000 -0.0
17/06/2024
17.77
 14,980 17.68 18.03 17.59 0 400 -0.0
14/06/2024
16.45
 35,842 18.39 18.39 15.84 0 0 0
13/06/2024
18.12
 25,627 18.47 18.47 17.86 0 0 0
12/06/2024
18.12
 10,622 18.30 18.47 18.03 0 0 0
11/06/2024
18.30
 29,302 18.12 18.47 18.03 0 0 0
10/06/2024
18.03
 49,128 17.51 18.65 17.42 0 800 -0.0
07/06/2024
17.42
 14,500 17.51 17.51 17.24 0 0 0
06/06/2024
17.42
 22,800 17.42 17.51 17.33 0 2,500 -0.0
05/06/2024
17.33
 20,201 17.42 17.42 17.24 0 500 -0.0
04/06/2024
17.33
 18,778 17.24 17.42 17.16 0 1,000 -0.0
03/06/2024
17.33
 54,107 17.24 17.33 16.89 0 700 -0.0
31/05/2024
16.98
 4,743 17.33 17.33 16.89 0 0 0
30/05/2024
17.24
 4,900 17.16 17.24 16.80 0 0 0
29/05/2024
17.33
 14,040 17.51 17.51 17.16 0 500 -0.0
28/05/2024
17.24
 10,450 17.33 17.42 17.07 0 500 -0.0
27/05/2024
17.33
 31,574 17.16 17.51 17.16 0 9,500 -0.2
24/05/2024
16.89
 46,700 17.24 17.51 16.89 0 8,000 -0.2
23/05/2024
17.16
 22,501 17.24 17.24 16.72 0 1,200 -0.0
22/05/2024
17.24
 47,600 16.98 17.51 16.98 0 500 -0.0
21/05/2024
16.54
 40,765 16.54 16.72 16.45 0 0 0
20/05/2024
16.54
 31,900 16.28 16.72 16.28 0 0 0
17/05/2024
16.28
 22,831 16.10 16.36 16.01 0 0 0
16/05/2024
16.10
 21,808 16.19 16.19 16.01 0 0 0
15/05/2024
16.19
 21,300 16.28 16.28 15.92 0 0 0
14/05/2024
16.19
 14,406 16.28 16.36 16.19 0 0 0
13/05/2024
16.28
 10,627 16.36 16.45 16.28 0 0 0
10/05/2024
16.19
 14,503 16.19 16.28 16.19 0 2,000 -0.0
09/05/2024
16.19
 11,000 16.19 16.28 16.19 0 2,300 -0.0
08/05/2024
16.19
 10,868 16.28 16.28 16.19 0 200 -0.0
07/05/2024
16.28
 5,908 16.28 16.36 16.28 0 0 0
06/05/2024
16.28
 17,209 16.36 16.45 16.28 0 0 0
03/05/2024
16.28
 22,005 16.28 16.45 16.19 0 4,000 -0.1
02/05/2024
16.19
 4,500 16.28 16.28 16.10 0 0 0
26/04/2024
16.36
 3,200 16.36 16.36 16.10 0 100 -0.0
25/04/2024
16.36
 14,010 16.36 16.36 15.84 0 0 0
24/04/2024
16.54
 24,030 16.45 16.72 16.36 0 600 -0.0
23/04/2024
16.54
 8,700 16.72 16.72 16.36 0 400 -0.0
22/04/2024
16.72
 37,400 16.72 17.07 16.19 0 0 0
19/04/2024
16.89
 31,950 16.28 16.89 14.52 0 100 -0.0
17/04/2024
16.28
 9,040 16.72 17.24 16.28 0 0 0
16/04/2024
16.54
 16,600 17.16 17.16 16.36 0 0 0
15/04/2024
16.98
 21,938 17.16 17.42 16.98 0 0 0
12/04/2024
17.16
 23,206 17.24 17.33 16.98 0 0 0
11/04/2024
17.16
 7,009 17.24 17.24 17.07 0 0 0
10/04/2024
17.33
 18,000 17.33 17.33 17.16 0 0 0
09/04/2024
17.33
 21,300 17.24 17.42 17.24 0 0 0
08/04/2024
17.51
 10,600 17.59 17.59 17.33 0 100 -0.0
05/04/2024
17.59
 23,262 17.68 17.68 17.42 0 100 -0.0
04/04/2024
17.59
 12,667 17.68 17.68 17.59 0 0 0
03/04/2024
17.68
 20,328 17.59 17.77 17.59 0 0 0
02/04/2024
17.59
 35,702 17.68 17.68 17.59 0 0 0
01/04/2024
17.68
 32,455 17.77 17.86 17.51 0 1,300 -0.0
29/03/2024
17.68
 6,661 17.68 17.68 17.59 0 0 0
28/03/2024
17.68
 31,842 17.68 17.68 17.42 0 800 -0.0
27/03/2024
17.68
 8,305 17.77 17.77 17.59 0 0 0
26/03/2024
17.68
 19,600 17.59 17.77 17.59 0 0 0
25/03/2024
17.68
 17,352 17.68 17.77 17.51 0 0 0
22/03/2024
17.59
 32,657 17.68 17.77 17.51 0 0 0
21/03/2024
17.68
 29,115 17.68 17.77 17.42 0 3,000 -0.1
20/03/2024
17.77
 1,500 17.77 17.77 17.68 0 0 0
19/03/2024
17.77
 5,023 17.77 17.77 17.59 0 0 0
18/03/2024
17.68
 8,459 17.86 17.86 17.51 0 0 0
15/03/2024
17.86
 10,572 17.77 17.95 17.59 0 0 0
14/03/2024
17.77
 49,343 17.77 17.86 17.68 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |