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)
11/11/2022
6.78
 56,900 6.69 6.91 6.55 0 1,100 -0.0
10/11/2022
6.69
 22,800 6.78 6.78 6.50 0 0 0
09/11/2022
6.78
 59,400 7.05 7.05 6.00 400 0 0.0
08/11/2022
7.05
 38,010 7.00 7.19 6.64 0 0 0
07/11/2022
7.00
 74,105 7.19 7.28 7.00 0 600 -0.0
04/11/2022
7.19
 110,400 7.28 7.37 7.14 0 0 0
03/11/2022
7.28
 191,205 6.96 7.50 7.05 0 1,000 -0.0
02/11/2022
6.96
 129,800 6.59 7.05 6.59 0 1,000 -0.0
01/11/2022
6.59
 39,900 6.37 6.59 6.37 0 24,800 -0.3
31/10/2022
6.37
 17,100 6.28 6.46 6.32 0 0 0
28/10/2022
6.28
 40,600 6.32 6.32 6.14 100 0 0.0
27/10/2022
6.32
 18,400 6.05 6.32 5.96 0 100 -0.0
26/10/2022
6.05
 34,100 6.00 6.09 5.96 0 0 0
25/10/2022
6.00
 51,200 6.00 6.28 5.87 100 0 0.0
24/10/2022
6.00
 54,900 6.41 6.41 5.96 0 0 0
21/10/2022
6.41
 40,100 6.69 6.73 6.41 1,000 3,100 -0.0
20/10/2022
6.69
 56,200 6.69 6.78 6.69 23,700 0 0.3
19/10/2022
6.69
 284,800 6.73 6.73 6.59 0 0 0
18/10/2022
6.73
 61,600 6.69 6.82 6.69 0 1,000 -0.0
17/10/2022
6.69
 41,300 6.69 6.73 6.64 0 0 0
14/10/2022
6.69
 40,900 6.64 6.78 6.69 0 0 0
13/10/2022
6.64
 128,900 6.82 6.82 6.64 0 0 0
12/10/2022
6.82
 240,900 6.41 7.00 6.50 0 1,000 -0.0
11/10/2022
6.41
 154,300 6.37 6.69 6.37 0 1,000 -0.0
10/10/2022
6.37
 80,100 6.41 6.50 6.28 1,000 1,000 0
07/10/2022
6.41
 62,500 6.46 6.64 6.23 700 0 0.0
06/10/2022
6.46
 89,700 6.82 6.82 6.46 1,000 0 0.0
05/10/2022
6.82
 41,349 6.50 7.09 6.78 2,000 0 0.0
04/10/2022
6.50
 4,201 6.78 6.82 6.50 100 0 0.0
03/10/2022
6.78
 38,900 6.87 6.91 6.59 100 0 0.0
30/09/2022
6.87
 58,715 6.73 6.91 6.46 100 4,000 -0.1
29/09/2022
6.73
 29,500 7.00 7.32 6.73 200 0 0.0
28/09/2022
7.00
 14,900 7.14 7.23 7.00 0 3,100 -0.0
27/09/2022
7.14
 21,800 7.23 7.37 7.05 300 0 0.0
26/09/2022
7.23
 41,800 7.69 7.69 6.96 100 0 0.0
23/09/2022
7.69
 31,200 7.78 7.87 7.28 1,100 0 0.0
22/09/2022
7.78
 14,600 7.64 7.78 7.60 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |