Tổng Công ty Công Nghiệp Dầu Thực Vật Việt Nam - CTCP (voc)

12
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
(2025-11-05) 		-0.70 -5.51% 146,000 -100 -0.0
12
12.80
12
2 tháng
(2025-10-06) 		0.20 1.69% 467,700 -4,400 -0.1
11.70
13
12
3 tháng
(2025-09-08) 		-2 -14.29% 955,300 -5,400 -0.1
11.70
14
12
6 tháng
(2025-06-09) 		-2.23 -15.65% 1,918,600 -20,800 -0.2
11.70
14.80
12
12 tháng
(2024-12-10) 		-3.91 -24.58% 3,654,927 -70,300 -1.0
11.70
17.22
12
24 tháng
(2023-12-18) 		-5.68 -32.14% 7,748,965 -220,670 -3.8
11.70
20.31
12
36 tháng
(2022-12-21) 		1.81 17.79% 43,105,101 -436,630 -9.1
9.14
21.38
12
60 tháng
(2020-12-31) 		2.81 30.56% 148,534,995 297,560 15.1
6
21.38
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
7.64
 30,400 7.82 8.05 7.64 0 7,000 -0.1
20/09/2022
7.82
 21,212 8.19 8.28 7.73 200 0 0.0
19/09/2022
8.19
 19,450 8.14 8.32 7.82 100 0 0.0
16/09/2022
8.14
 17,400 8.32 8.32 8.10 100 0 0.0
15/09/2022
8.32
 60,550 8.05 8.82 8.23 0 0 0
14/09/2022
8.05
 11,300 8.19 8.19 8.05 0 0 0
13/09/2022
8.19
 14,219 8.14 8.28 8.05 0 0 0
12/09/2022
8.14
 18,300 8.19 8.32 8.05 0 0 0
09/09/2022
8.19
 12,700 7.96 8.50 7.91 0 0 0
08/09/2022
7.96
 42,700 8.00 8.14 7.82 100 1,900 -0.0
07/09/2022
8.00
 46,400 8.14 8.23 7.96 0 0 0
06/09/2022
8.14
 10,700 8.28 8.28 8.14 200 0 0.0
05/09/2022
8.28
 8,819 8.19 8.28 8.14 500 0 0.0
31/08/2022
8.19
 28,700 8.23 8.37 8.14 300 0 0.0
30/08/2022
8.23
 23,200 8.19 8.50 8.14 0 0 0
29/08/2022
8.19
 53,000 8.28 8.37 7.96 0 1,000 -0.0
26/08/2022
8.28
 16,200 8.41 8.46 8.28 200 100 0.0
25/08/2022
8.41
 5,600 8.28 8.46 8.32 2,000 0 0.0
24/08/2022
8.28
 38,900 8.14 8.37 8.28 0 0 0
23/08/2022
8.14
 33,400 8.10 8.23 8.05 0 1,100 -0.0
22/08/2022
8.10
 38,700 8.28 8.28 8.10 200 300 -0.0
19/08/2022
8.28
 54,800 8.41 8.41 8.19 100 0 0.0
18/08/2022
8.41
 10,102 8.41 8.55 8.37 500 0 0.0
17/08/2022
8.41
 84,900 8.41 8.64 8.37 0 2,200 -0.0
16/08/2022
8.41
 88,400 8.64 8.69 8.28 100 0 0.0
15/08/2022
8.64
 62,200 8.73 8.91 8.64 0 800 -0.0
12/08/2022
8.73
 41,701 8.73 8.87 8.69 0 1,300 -0.0
11/08/2022
8.73
 98,000 9.01 9.01 8.73 0 0 0
10/08/2022
9.01
 99,700 9.28 9.32 8.91 1,100 1,300 -0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/08/2022
9.28
 97,800 9.28 9.69 9.19 300 10,200 -0.2
08/08/2022
9.28
 154,150 8.98 9.28 8.76 300 700 -0.0
05/08/2022
8.98
 161,800 8.42 9.02 8.33 4,900 1,700 0.1
04/08/2022
8.42
 83,700 8.08 8.46 8.16 1,100 1,400 -0.0
03/08/2022
8.08
 53,500 8.12 8.20 7.99 0 0 0
02/08/2022
8.12
 30,600 8.20 8.25 8.08 100 100 -0
01/08/2022
8.20
 41,700 7.95 8.25 7.95 6,500 800 0.1
29/07/2022
7.95
 68,000 7.56 8.25 7.60 100 5,200 -0.1
28/07/2022
7.56
 63,000 7.39 7.60 7.35 0 1,100 -0.0
27/07/2022
7.39
 21,800 7.39 7.43 7.30 0 1,000 -0.0
26/07/2022
7.39
 79,500 7.17 7.56 7.22 1,900 2,300 -0.0
25/07/2022
7.17
 32,905 7.22 7.22 7.09 0 4,000 -0.1
22/07/2022
7.22
 80,000 7.17 7.52 7.22 0 4,700 -0.1
21/07/2022
7.17
 45,800 7.30 7.30 7.13 0 2,000 -0.0
20/07/2022
7.30
 38,301 7.22 7.39 7.26 0 100 -0.0
19/07/2022
7.22
 72,788 7.04 7.43 7.13 11,700 100 0.2
18/07/2022
7.04
 108,700 6.49 7.26 6.53 6,800 100 0.1
15/07/2022
6.49
 14,100 6.49 6.53 6.44 0 0 0
14/07/2022
6.49
 13,900 6.44 6.49 6.31 0 2,000 -0.0
13/07/2022
6.44
 41,800 6.49 6.79 6.40 0 0 0
12/07/2022
6.49
 27,200 6.31 6.53 6.36 3,000 2,000 0.0
11/07/2022
6.31
 16,600 6.31 6.40 6.31 0 0 0
08/07/2022
6.31
 20,900 6.31 6.40 6.31 0 500 -0.0
07/07/2022
6.31
 5,700 6.27 6.40 6.27 0 0 0
06/07/2022
6.27
 16,300 6.31 6.36 6.23 0 0 0
05/07/2022
6.31
 32,400 6.44 6.44 6.31 100 0 0.0
04/07/2022
6.44
 12,300 6.57 6.57 6.36 0 4,000 -0.1
01/07/2022
6.57
 21,500 6.57 6.57 6.27 0 0 0
30/06/2022
6.57
 16,600 6.57 6.74 6.44 0 200 -0.0
29/06/2022
6.57
 15,800 6.57 6.57 6.44 2,300 0 0.0
28/06/2022
6.57
 74,900 6.53 6.70 6.53 0 11,300 -0.2
27/06/2022
6.53
 17,300 6.49 6.57 6.44 100 10,200 -0.2
24/06/2022
6.49
 22,100 6.44 6.53 6.40 0 1,300 -0.0
23/06/2022
6.44
 11,700 6.53 6.53 6.36 0 5,000 -0.1
22/06/2022
6.53
 32,200 6.49 6.92 6.01 0 2,000 -0.0
21/06/2022
6.49
 28,700 6.70 6.74 6.44 3,000 10,600 -0.1
20/06/2022
6.70
 16,600 6.83 7.04 6.61 0 1,300 -0.0
17/06/2022
6.83
 62,700 7.13 7.13 6.83 0 1,000 -0.0
16/06/2022
7.13
 55,900 7.17 7.30 7.04 3,000 37,200 -0.6
15/06/2022
7.17
 37,909 7.30 7.30 7.09 0 0 0
14/06/2022
7.30
 30,500 7.30 7.47 7.26 0 2,300 -0.0
13/06/2022
7.30
 80,000 7.73 7.77 7.30 0 16,000 -0.3
10/06/2022
7.73
 34,600 8.03 8.03 7.73 100 9,500 -0.2
09/06/2022
8.03
 69,510 8.08 8.08 7.77 2,200 41,200 -0.7
08/06/2022
8.08
 31,602 7.95 8.16 7.86 0 500 -0.0
07/06/2022
7.95
 47,400 8.20 8.20 7.73 0 0 0
06/06/2022
8.20
 30,500 8.16 8.25 8.03 0 500 -0.0
03/06/2022
8.16
 21,300 8.16 8.33 8.03 0 100 -0.0
02/06/2022
8.16
 29,900 8.33 8.33 8.16 0 100 -0.0
01/06/2022
8.33
 35,300 8.38 8.46 8.16 500 0 0.0
31/05/2022
8.38
 73,900 8.33 8.59 8.29 5,400 12,600 -0.1
30/05/2022
8.33
 39,500 8.08 8.38 7.99 0 0 0
27/05/2022
8.08
 27,100 8.25 8.25 8.03 800 0 0.0
26/05/2022
8.25
 101,600 7.86 8.25 7.65 0 900 -0.0
25/05/2022
7.86
 37,700 7.65 7.86 7.56 0 0 0
24/05/2022
7.65
 80,800 7.60 7.65 7.43 500 0 0.0
23/05/2022
7.60
 28,100 7.65 7.69 7.56 0 0 0
20/05/2022
7.65
 33,840 7.73 7.90 7.65 100 0 0.0
19/05/2022
7.73
 88,500 7.82 7.82 7.56 0 500 -0.0
18/05/2022
7.82
 44,100 7.95 7.95 7.69 0 0 0
17/05/2022
7.95
 52,300 7.39 7.95 7.09 100 0 0.0
16/05/2022
7.39
 78,400 7.52 7.90 7.35 1,100 0 0.0
13/05/2022
7.52
 88,600 7.69 7.82 7.13 11,600 3,700 0.1
12/05/2022
7.69
 51,500 8.38 8.42 7.65 100 0 0.0
11/05/2022
8.38
 22,000 8.55 8.55 8.20 0 0 0
10/05/2022
8.55
 62,910 7.90 8.63 7.13 200 1,100 -0.0
09/05/2022
7.90
 99,490 8.68 8.68 7.73 1,000 200 0.0
06/05/2022
8.68
 75,900 9.19 9.23 8.63 0 100 -0.0
05/05/2022
9.19
 28,804 9.28 9.41 9.06 0 1,000 -0.0
04/05/2022
9.28
 73,518 9.28 9.66 9.28 200 0 0.0
29/04/2022
9.28
 89,000 9.41 9.49 8.63 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |