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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |