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)
24/01/2024
18.74
 1,459 18.65 18.74 18.65 0 0 0
23/01/2024
18.74
 28,600 18.74 18.91 18.74 0 0 0
22/01/2024
18.56
 10,706 18.91 18.91 18.56 0 0 0
19/01/2024
18.74
 12,442 18.74 18.74 18.56 0 0 0
18/01/2024
18.83
 6,029 18.83 18.83 18.47 0 0 0
17/01/2024
18.83
 100 18.83 18.83 18.83 0 0 0
16/01/2024
18.47
 4,578 18.83 18.83 18.47 0 0 0
15/01/2024
18.83
 924 18.65 18.91 18.65 0 0 0
12/01/2024
18.30
 13,600 18.39 18.83 18.30 0 0 0
11/01/2024
18.56
 12,000 18.65 18.91 18.56 0 0 0
10/01/2024
18.91
 1,809 18.56 19.00 17.59 0 0 0
09/01/2024
18.83
 3,130 18.91 18.91 18.83 0 0 0
08/01/2024
18.91
 23,100 18.91 19.00 18.91 0 0 0
05/01/2024
18.91
 13,516 18.91 18.91 18.83 0 0 0
04/01/2024
18.65
 19,463 18.91 19.09 18.65 0 1,200 -0.0
03/01/2024
18.91
 5,713 18.91 19.00 18.47 0 0 0
02/01/2024
18.83
 5,759 19.09 19.09 18.83 0 200 -0.0
29/12/2023
19.09
 4,400 19.27 19.27 19.09 0 0 0
28/12/2023
19.27
 14,200 18.83 19.27 18.12 0 100 -0.0
27/12/2023
18.83
 9,700 18.65 19.18 18.74 0 100 -0.0
26/12/2023
18.65
 5,400 18.47 18.91 18.39 0 100 -0.0
25/12/2023
18.47
 20,100 17.77 18.47 17.77 0 1,100 -0.0
22/12/2023
17.77
 1,700 17.77 17.77 17.68 0 0 0
21/12/2023
17.77
 7,900 17.77 17.86 17.77 0 2,000 -0.0
20/12/2023
17.77
 24,700 17.77 17.77 17.16 0 500 -0.0
19/12/2023
17.77
 25,000 17.68 18.12 16.72 0 2,200 -0.0
18/12/2023
17.68
 11,700 18.03 18.03 17.59 0 0 0
15/12/2023
18.03
 66,700 18.39 18.39 17.86 0 10 -0.0
14/12/2023
18.39
 29,400 18.56 18.56 18.30 0 0 0
13/12/2023
18.56
 54,800 18.91 18.91 18.30 0 300 -0.0
12/12/2023
18.91
 28,300 19.09 19.18 18.91 0 1,100 -0.0
11/12/2023
19.09
 4,600 19.09 19.18 19.09 0 0 0
08/12/2023
19.09
 15,200 19.35 19.35 19.09 0 0 0
07/12/2023
19.35
 8,700 19.09 19.35 19.18 0 2,000 -0.0
06/12/2023
19.09
 10,800 19.18 19.27 19.09 0 0 0
05/12/2023
19.18
 10,900 19.00 19.18 19.00 0 0 0
04/12/2023
19.00
 25,400 19.18 19.35 18.91 0 11,900 -0.3
01/12/2023
19.18
 17,400 19.27 19.27 19.09 0 0 0
30/11/2023
19.27
 35,700 19.18 19.27 19.09 0 10,400 -0.2
29/11/2023
19.18
 24,200 19.18 19.27 19.00 0 0 0
28/11/2023
19.18
 13,600 19.18 19.35 19.09 0 0 0
27/11/2023
19.18
 38,400 19.35 19.35 19.09 0 0 0
24/11/2023
19.35
 74,000 20.06 20.06 19.09 0 100 -0.0
23/11/2023
20.06
 76,000 20.67 20.67 17.77 0 0 0
22/11/2023
20.67
 106,700 20.94 20.94 20.23 0 0 0
21/11/2023
20.94
 23,000 20.76 20.94 20.67 0 0 0
20/11/2023
20.76
 16,100 20.67 20.76 20.59 0 0 0
17/11/2023
20.67
 23,500 20.85 20.94 20.67 0 0 0
16/11/2023
20.85
 27,200 20.94 20.94 20.76 0 300 -0.0
15/11/2023
20.94
 14,000 20.85 21.03 20.76 0 200 -0.0
14/11/2023
20.85
 31,600 21.11 21.29 20.59 0 0 0
13/11/2023
21.11
 40,200 21.29 21.64 21.11 0 2,100 -0.1
10/11/2023
21.29
 23,100 21.38 21.38 21.11 0 600 -0.0
09/11/2023
21.38
 114,800 21.11 22.08 21.03 0 3,200 -0.1
08/11/2023
21.11
 72,500 21.03 21.11 20.76 0 500 -0.0
07/11/2023
21.03
 22,600 21.11 21.11 20.85 0 0 0
06/11/2023
21.11
 43,600 20.94 21.11 20.85 0 1,000 -0.0
03/11/2023
20.94
 58,900 21.03 21.11 20.76 0 0 0
02/11/2023
21.03
 107,000 20.85 21.11 20.41 0 1,200 -0.0
01/11/2023
20.85
 40,600 20.76 20.94 20.15 0 200 -0.0
31/10/2023
20.76
 8,600 20.94 20.94 20.15 0 0 0
30/10/2023
20.94
 180,600 20.15 21.20 20.15 0 600 -0.0
27/10/2023
20.15
 8,100 19.79 20.67 20.06 0 0 0
26/10/2023
19.79
 48,800 20.67 20.76 19.35 0 0 0
25/10/2023
20.67
 21,000 21.03 21.03 20.67 0 0 0
24/10/2023
21.03
 24,200 21.03 21.11 20.76 0 0 0
23/10/2023
21.03
 61,300 21.11 21.11 20.76 0 0 0
20/10/2023
21.11
 59,300 20.94 21.11 20.41 0 1,500 -0.0
19/10/2023
20.94
 14,100 21.11 21.29 20.59 0 0 0
18/10/2023
21.11
 443,600 21.11 21.20 20.41 0 500 -0.0
17/10/2023
21.11
 223,700 21.11 21.47 20.23 0 0 0
16/10/2023
21.11
 193,300 18.74 21.20 18.03 0 500 -0.0
13/10/2023
18.74
 69,800 19.18 19.18 18.30 0 0 0
12/10/2023
19.18
 64,600 19.44 19.44 18.91 0 0 0
11/10/2023
19.44
 40,600 19.71 19.71 19.09 0 0 0
10/10/2023
19.71
 82,300 20.41 20.41 19.09 0 0 0
09/10/2023: Cổ tức tiền mặt tỉ lệ: 30%
09/10/2023
20.41
 165,800 21.11 21.11 19.35 0 0 0
06/10/2023
21.11
 540,900 21.19 21.19 17.99 0 24,400 -0.7
05/10/2023
21.19
 396,200 21.11 21.19 21.04 0 22,000 -0.6
04/10/2023
21.11
 220,100 21.11 21.19 20.96 0 11,200 -0.3
03/10/2023
21.11
 267,700 21.11 21.19 20.96 0 40,800 -1.1
02/10/2023
21.11
 167,000 20.80 21.27 20.72 0 25,000 -0.7
29/09/2023
20.80
 235,900 20.41 20.80 20.33 0 16,300 -0.4
28/09/2023
20.41
 78,200 20.49 20.49 20.33 0 1,000 -0.0
27/09/2023
20.49
 151,000 20.33 20.49 20.25 0 0 0
26/09/2023
20.33
 263,400 20.33 20.57 20.33 0 0 0
25/09/2023
20.33
 197,200 20.33 20.49 20.10 0 0 0
22/09/2023
20.33
 412,500 20.33 20.41 20.10 0 100 -0.0
21/09/2023
20.33
 237,200 20.41 20.41 20.25 0 0 0
20/09/2023
20.41
 182,500 20.33 20.49 20.25 0 500 -0.0
19/09/2023
20.33
 361,200 20.33 20.41 19.86 0 1,000 -0.0
18/09/2023
20.33
 511,100 20.18 20.57 19.86 0 0 0
15/09/2023
20.18
 889,300 18.77 20.33 18.61 0 2,700 -0.1
14/09/2023
18.77
 257,100 18.06 19.00 17.99 0 0 0
13/09/2023
18.06
 106,100 17.99 18.06 17.91 0 0 0
12/09/2023
17.99
 124,300 17.67 18.06 17.91 0 0 0
11/09/2023
17.67
 26,800 18.06 18.06 17.67 0 0 0
08/09/2023
18.06
 93,200 17.99 18.14 17.83 0 500 -0.0
07/09/2023
17.99
 62,300 18.14 18.30 17.91 0 200 -0.0
06/09/2023
18.14
 87,200 18.06 18.14 17.83 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |