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)
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
05/09/2023
18.06
 73,300 17.91 18.06 17.91 0 3,500 -0.1
31/08/2023
17.91
 86,700 17.83 18.06 17.83 0 3,000 -0.1
30/08/2023
17.83
 24,400 17.91 17.99 17.75 0 0 0
29/08/2023
17.91
 183,700 17.83 18.06 17.67 0 0 0
28/08/2023
17.83
 49,300 17.44 17.91 17.20 0 0 0
25/08/2023
17.44
 73,900 16.89 17.52 16.89 0 0 0
24/08/2023
16.89
 31,200 16.50 16.89 16.66 0 0 0
23/08/2023
16.50
 18,700 16.73 16.73 16.42 0 0 0
22/08/2023
16.73
 58,100 16.81 16.81 16.34 0 0 0
21/08/2023
16.81
 58,900 16.97 17.13 16.42 0 2,000 -0.0
18/08/2023
16.97
 169,200 17.52 17.52 16.81 0 0 0
17/08/2023
17.52
 35,200 17.59 17.75 17.44 0 0 0
16/08/2023
17.59
 54,700 17.59 17.67 17.52 0 0 0
15/08/2023
17.59
 78,900 17.75 17.75 17.59 0 4,800 -0.1
14/08/2023
17.75
 65,500 17.67 17.83 17.59 0 300 -0.0
11/08/2023
17.67
 65,400 17.75 17.91 17.59 0 0 0
10/08/2023
17.75
 68,200 17.91 17.91 17.67 0 1,000 -0.0
09/08/2023
17.91
 64,300 17.83 17.91 17.67 0 900 -0.0
08/08/2023
17.83
 61,700 17.99 18.06 17.83 0 0 0
07/08/2023
17.99
 46,600 17.99 18.38 17.75 0 0 0
04/08/2023
17.99
 119,600 17.91 18.06 17.75 0 400 -0.0
03/08/2023
17.91
 34,700 18.06 18.06 17.83 0 0 0
02/08/2023
18.06
 105,900 17.99 18.14 17.83 0 0 0
01/08/2023
17.99
 170,600 18.30 18.38 17.99 0 0 0
31/07/2023
18.30
 76,300 18.38 18.46 18.22 0 0 0
28/07/2023
18.38
 77,300 18.38 18.46 18.30 0 200 -0.0
27/07/2023
18.38
 145,700 18.46 18.46 18.22 0 0 0
26/07/2023
18.46
 81,900 18.46 18.69 18.38 0 0 0
25/07/2023
18.46
 124,000 18.61 18.61 18.38 0 0 0
24/07/2023
18.61
 94,100 18.77 18.85 18.53 0 0 0
21/07/2023
18.77
 160,000 18.38 18.92 18.46 0 0 0
20/07/2023
18.38
 66,400 18.46 18.53 18.30 0 0 0
19/07/2023
18.46
 66,500 18.61 18.69 18.38 0 0 0
18/07/2023
18.61
 78,200 18.53 18.69 18.46 0 0 0
17/07/2023
18.53
 83,700 18.46 18.69 18.38 0 0 0
14/07/2023
18.46
 84,400 18.77 18.85 18.46 0 0 0
13/07/2023
18.77
 44,400 18.85 18.92 18.61 0 0 0
12/07/2023
18.85
 157,800 18.53 19.16 18.61 0 1,000 -0.0
11/07/2023
18.53
 62,300 18.53 18.77 18.46 0 0 0
10/07/2023
18.53
 63,700 18.38 18.53 18.30 0 0 0
07/07/2023
18.38
 72,000 18.38 18.53 18.30 0 0 0
06/07/2023
18.38
 59,500 18.61 18.61 18.38 0 0 0
05/07/2023
18.61
 69,600 18.69 18.69 18.46 0 200 -0.0
04/07/2023
18.69
 47,300 18.53 18.69 18.46 0 0 0
03/07/2023
18.53
 20,700 18.61 18.69 18.38 0 0 0
30/06/2023
18.61
 59,600 18.46 18.61 18.30 0 0 0
29/06/2023
18.46
 67,574 18.69 18.69 18.30 0 0 0
28/06/2023
18.69
 68,024 19.00 19.08 18.53 0 0 0
27/06/2023
19.00
 78,102 19.08 19.24 18.77 0 0 0
26/06/2023
19.08
 108,800 19.39 19.63 18.77 0 100 -0.0
23/06/2023
19.39
 350,022 18.69 19.47 18.69 0 0 0
22/06/2023
18.69
 89,000 18.46 18.69 18.46 0 0 0
21/06/2023
18.46
 42,300 18.38 18.53 18.30 0 0 0
20/06/2023
18.38
 54,728 18.38 18.46 18.22 0 0 0
19/06/2023
18.38
 50,701 18.46 18.61 18.22 0 4,000 -0.1
16/06/2023
18.46
 113,252 18.38 18.61 18.14 0 20,500 -0.5
15/06/2023
18.38
 126,900 18.53 18.69 18.14 0 6,400 -0.2
14/06/2023
18.53
 113,101 18.69 18.77 18.38 1,000 3,100 -0.0
13/06/2023
18.69
 113,300 18.69 18.85 18.46 0 0 0
12/06/2023
18.69
 109,200 18.77 18.92 18.61 0 0 0
09/06/2023
18.77
 171,110 18.92 19.00 18.53 2,000 0 0.0
08/06/2023
18.92
 803,919 19.86 20.02 18.38 0 300 -0.0
07/06/2023
19.86
 129,127 19.86 20.02 19.78 0 900 -0.0
06/06/2023
19.86
 91,104 19.78 19.86 19.71 0 0 0
05/06/2023
19.78
 115,551 20.02 20.25 19.71 0 0 0
02/06/2023
20.02
 128,950 20.02 20.33 19.94 0 3,500 -0.1
01/06/2023
20.02
 136,171 19.86 20.02 19.55 0 0 0
31/05/2023
19.86
 189,508 19.86 20.33 19.71 0 0 0
30/05/2023
19.86
 221,723 19.24 19.94 19.32 0 0 0
29/05/2023
19.24
 40,300 19.16 19.55 19.16 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |