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)
26/05/2023
19.16
 100,400 19.24 19.39 19.08 0 0 0
25/05/2023
19.24
 76,006 19.32 19.47 19.00 0 1,500 -0.0
24/05/2023
19.32
 80,400 19.39 19.55 19.24 0 0 0
23/05/2023
19.39
 72,939 19.55 19.71 19.39 0 0 0
22/05/2023
19.55
 79,838 19.08 19.55 19.08 0 0 0
19/05/2023
19.08
 104,405 19.08 19.24 18.85 0 4,000 -0.1
18/05/2023
19.08
 179,611 19.32 19.32 18.77 0 0 0
17/05/2023
19.32
 143,106 19.55 19.63 19.32 0 2,500 -0.1
16/05/2023
19.55
 96,324 19.55 19.71 19.47 0 0 0
15/05/2023
19.55
 212,889 20.10 20.33 19.55 0 4,400 -0.1
12/05/2023
20.10
 231,902 19.55 20.18 19.55 0 0 0
11/05/2023
19.55
 142,458 19.55 19.55 19.39 0 400 -0.0
10/05/2023
19.55
 117,715 19.39 19.63 19.39 0 0 0
09/05/2023
19.39
 115,400 19.71 19.94 19.32 0 0 0
08/05/2023
19.71
 165,814 19.32 19.94 19.32 0 0 0
05/05/2023
19.32
 93,906 19.47 19.63 19.16 0 0 0
04/05/2023
19.47
 66,606 19.47 20.02 19.32 0 0 0
28/04/2023
19.47
 177,422 19.39 19.71 19.24 0 0 0
27/04/2023
19.39
 135,000 19.39 19.47 19.16 200 200 0
26/04/2023
19.39
 136,659 19.39 19.63 19.08 200 0 0.0
25/04/2023
19.39
 180,130 19.08 20.25 19.32 0 0 0
24/04/2023
19.08
 229,810 19.78 19.86 18.85 0 6,200 -0.2
21/04/2023
19.78
 531,222 21.04 22.29 19.55 4,530 1,000 0.1
20/04/2023
21.04
 446,650 20.80 21.82 20.57 0 1,500 -0.0
19/04/2023
20.80
 949,072 18.92 21.04 18.77 3,900 2,100 0.0
18/04/2023
18.92
 71,248 18.38 19.00 18.53 0 0 0
17/04/2023
18.38
 80,625 18.61 18.85 18.38 0 0 0
14/04/2023
18.61
 103,494 19.24 19.32 18.61 250 0 0.0
13/04/2023
19.24
 277,801 18.69 19.55 18.69 0 0 0
12/04/2023
18.69
 164,879 18.30 19.08 18.14 0 1,100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |