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)
11/04/2023
18.30
 73,560 18.14 18.38 17.99 0 0 0
10/04/2023
18.14
 119,528 18.30 18.46 18.14 0 0 0
07/04/2023
18.30
 119,378 18.46 18.61 18.22 4,000 700 0.1
06/04/2023
18.46
 147,078 18.77 18.85 18.38 100 100 -0
05/04/2023
18.77
 71,797 18.85 19.00 18.77 0 0 0
04/04/2023
18.85
 67,450 18.85 19.00 18.69 0 0 0
03/04/2023
18.85
 141,604 18.85 18.92 18.61 0 0 0
31/03/2023
18.85
 77,650 19.08 19.08 18.77 0 0 0
30/03/2023
19.08
 101,903 19.47 19.55 19.00 0 0 0
29/03/2023
19.47
 214,298 18.77 19.63 18.77 0 1,100 -0.0
28/03/2023
18.77
 197,104 18.69 18.85 18.69 100 5,300 -0.1
27/03/2023
18.69
 173,722 18.46 18.85 18.30 0 5,000 -0.1
24/03/2023
18.46
 178,601 18.22 18.53 17.99 0 0 0
23/03/2023
18.22
 2,400 18.22 18.22 17.91 0 500 -0.0
22/03/2023
18.22
 163,302 17.67 18.69 17.75 0 0 0
21/03/2023
17.67
 97,209 17.36 17.67 17.44 2,000 0 0.0
20/03/2023
17.36
 229,450 17.99 18.06 17.36 0 0 0
17/03/2023
17.99
 165,470 18.22 18.22 17.83 3,000 5,100 -0.0
16/03/2023: Cổ tức tiền mặt tỉ lệ: 100%
16/03/2023
18.22
 233,910 10.87 18.69 17.99 2,200 0 0.1
15/03/2023
10.87
 243,375 10.96 11.14 10.87 0 4,000 -0.1
14/03/2023
10.96
 265,134 11.14 11.23 10.73 16,200 0 0.4
13/03/2023
11.14
 381,813 10.73 11.82 10.73 2,600 0 0.1
10/03/2023
10.73
 338,660 11.05 11.05 10.69 500 1,000 -0.0
09/03/2023
11.05
 242,606 11.23 11.23 10.96 200 0 0.0
08/03/2023
11.23
 390,060 11.10 11.51 10.73 2,300 1,200 0.0
07/03/2023
11.10
 400,120 11.14 11.69 10.55 7,100 0 0.2
06/03/2023
11.14
 873,813 12.05 12.05 10.51 1,300 3,200 -0.0
03/03/2023
12.05
 636,142 12.69 12.87 11.78 3,700 3,400 0.0
02/03/2023
12.69
 650,945 12.92 14.10 12.28 4,400 600 0.1
01/03/2023
12.92
 929,125 11.69 12.92 11.69 11,700 1,600 0.3
28/02/2023
11.69
 975,650 10.73 11.82 10.87 1,600 0 0.0
27/02/2023
10.73
 525,950 9.78 10.87 9.37 3,200 7,000 -0.1
24/02/2023
9.78
 104,900 9.69 9.91 9.55 0 0 0
23/02/2023
9.69
 115,100 9.55 9.78 9.32 0 0 0
22/02/2023
9.55
 53,320 9.78 9.78 9.55 0 0 0
21/02/2023
9.78
 32,900 9.82 9.87 9.69 0 0 0
20/02/2023
9.82
 14,800 9.55 9.82 9.73 0 0 0
16/02/2023
9.55
 16,515 9.32 9.55 9.28 0 0 0
15/02/2023
9.32
 24,020 9.28 9.37 9.19 0 0 0
14/02/2023
9.28
 10,000 9.14 9.41 9.14 0 0 0
13/02/2023
9.14
 62,700 9.55 9.55 9.10 900 0 0.0
10/02/2023
9.55
 58,501 9.64 9.69 9.41 0 2,200 -0.0
09/02/2023
9.64
 14,600 9.60 9.78 9.64 0 0 0
08/02/2023
9.60
 44,101 9.64 9.78 9.55 0 0 0
07/02/2023
9.64
 45,600 9.78 9.91 9.64 0 0 0
06/02/2023
9.78
 41,400 9.82 9.96 9.78 200 0 0.0
03/02/2023
9.82
 78,900 9.78 9.96 9.69 1,100 0 0.0
02/02/2023
9.78
 47,500 9.96 9.96 9.73 0 0 0
01/02/2023
9.96
 86,600 10.05 10.23 9.91 0 2,100 -0.0
31/01/2023
10.05
 23,600 10.10 10.19 9.91 1,000 2,400 -0.0
30/01/2023
10.10
 67,400 10.19 10.28 10.01 0 0 0
27/01/2023
10.19
 129,439 10.01 10.46 10.05 0 0 0
19/01/2023
10.01
 104,941 9.82 10.05 9.73 0 1,500 -0.0
18/01/2023
9.82
 171,851 10.19 10.19 9.55 700 9,700 -0.2
17/01/2023
10.19
 30,100 9.96 10.23 10.01 0 0 0
16/01/2023
9.96
 66,800 10.14 10.14 9.96 1,400 8,000 -0.1
13/01/2023
10.14
 57,001 10.19 10.32 10.01 1,500 100 0.0
12/01/2023
10.19
 111,400 10.37 10.37 10.01 800 500 0.0
11/01/2023
10.37
 136,300 10.51 10.64 10.28 700 500 0.0
10/01/2023
10.51
 84,215 10.46 10.78 10.41 0 900 -0.0
09/01/2023
10.46
 259,425 11.01 11.19 10.37 3,900 0 0.1
06/01/2023
11.01
 624,720 10.46 12.33 10.32 45,570 0 1.1
05/01/2023
10.46
 659,000 10.87 11.69 10.28 0 900 -0.0
04/01/2023
10.87
 245,730 10.46 11.14 10.60 0 2,600 -0.1
03/01/2023
10.46
 60,900 10.37 10.55 10.41 0 6,200 -0.1
30/12/2022
10.37
 84,319 10.41 10.78 10.23 0 0 0
29/12/2022
10.41
 77,754 10.46 10.92 10.41 0 1,300 -0.0
28/12/2022
10.46
 181,875 10.10 10.92 10.01 1,100 3,200 -0.0
27/12/2022
10.10
 44,304 9.69 10.10 9.64 0 3,200 -0.1
26/12/2022
9.69
 79,600 9.91 10.14 9.64 0 0 0
23/12/2022
9.91
 31,500 10.01 10.23 9.87 0 0 0
22/12/2022
10.01
 62,800 10.19 10.32 9.96 0 200 -0.0
21/12/2022
10.19
 133,000 9.51 10.64 9.55 0 1,200 -0.0
20/12/2022
9.51
 108,900 9.87 10.01 9.46 300 900 -0.0
19/12/2022
9.87
 38,600 9.96 10.14 9.87 200 0 0.0
16/12/2022
9.96
 129,300 10.32 10.32 9.87 0 3,800 -0.1
15/12/2022
10.32
 171,382 9.96 10.69 9.78 0 500 -0.0
14/12/2022
9.96
 389,483 8.78 9.96 8.64 0 24,800 -0.5
13/12/2022
8.78
 128,100 8.41 8.78 8.41 0 23,400 -0.4
12/12/2022
8.41
 85,200 8.28 8.60 8.28 0 3,400 -0.1
09/12/2022
8.28
 84,500 8.28 8.46 8.23 0 1,500 -0.0
08/12/2022
8.28
 50,200 8.10 8.46 7.96 0 500 -0.0
07/12/2022
8.10
 54,100 8.19 8.37 8.10 0 0 0
06/12/2022
8.19
 177,500 8.55 8.64 8.05 200 1,000 -0.0
05/12/2022
8.55
 112,300 8.46 8.73 8.41 2,200 1,300 0.0
02/12/2022
8.46
 127,900 8.37 8.55 8.19 0 0 0
01/12/2022
8.37
 270,904 8.23 8.50 8.19 2,100 100 0.0
30/11/2022
8.23
 178,552 8.41 8.64 8.23 0 1,700 -0.0
29/11/2022
8.41
 258,000 7.82 8.60 7.82 1,300 200 0.0
28/11/2022
7.82
 44,315 7.87 8.00 7.73 5,200 100 0.1
25/11/2022
7.87
 101,900 7.41 8.00 7.41 0 300 -0.0
24/11/2022
7.41
 41,400 7.46 7.60 6.73 0 0 0
23/11/2022
7.46
 48,800 7.32 7.64 7.41 0 100 -0.0
22/11/2022
7.32
 57,300 7.82 7.82 7.28 300 1,000 -0.0
21/11/2022
7.82
 64,822 7.73 7.91 7.55 0 200 -0.0
18/11/2022
7.73
 354,900 7.32 7.82 7.32 300 100 0.0
17/11/2022
7.32
 267,819 7.05 7.73 6.96 3,600 2,000 0.0
16/11/2022
7.05
 186,865 6.91 7.09 6.59 2,000 0 0.0
15/11/2022
6.91
 184,510 6.78 7.19 6.87 800 9,400 -0.1
14/11/2022
6.78
 37,800 6.78 6.82 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |