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

18.50
0.90
(5.11%)
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
(2024-08-20) 		-0.50 -2.75% 1,108,800 -5,900 -0.1
17.70
21.70
17.70
2 tháng
(2024-07-22) 		0 0% 1,437,500 -54,557 -1.0
16.60
21.70
17.70
3 tháng
(2024-06-21) 		-0.80 -4.32% 1,635,100 -84,370 -1.5
16.60
21.70
17.70
6 tháng
(2024-03-25) 		-1.19 -6.32% 2,889,900 -124,470 -2.3
16.60
21.70
17.70
12 tháng
(2023-09-25) 		-4.02 -18.52% 9,461,300 -321,180 -7.3
16.60
22.84
17.70
24 tháng
(2022-09-30) 		10.36 141.21% 45,409,273 -425,430 -9.3
6.41
22.84
17.70
36 tháng
(2021-10-05) 		4.24 31.45% 75,506,767 404,140 16.8
6.41
22.84
17.70
60 tháng
(2019-10-16) 		12.80 261.34% 191,409,571 397,570 16.5
3.75
22.84
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
10.40
 82,740 10.44 10.62 10.31 0 0 0
16/09/2020
10.44
 107,970 10.31 10.62 10.22 0 0 0
15/09/2020
10.31
 135,812 10.31 10.40 10.18 0 0 0
14/09/2020
10.31
 234,860 10.53 10.62 10.18 0 1,000 -0.0
11/09/2020
10.53
 173,648 10.53 10.67 10.44 0 0 0
10/09/2020
10.53
 309,320 10.67 10.89 10.53 0 100 -0.0
09/09/2020
10.67
 491,320 9.91 10.80 9.91 0 0 0
08/09/2020
9.91
 228,160 10.00 10.13 9.87 0 0 0
07/09/2020
10.00
 399,640 10.00 10.27 9.69 0 2,400 -0.1
04/09/2020
10.00
 331,310 10.31 10.40 9.95 0 2,000 -0.0
03/09/2020
10.31
 201,058 10.44 10.80 10.27 0 1,000 -0.0
01/09/2020
10.44
 483,910 10.67 10.67 10.13 0 0 0
31/08/2020
10.67
 558,304 11.07 11.20 10.44 0 8,100 -0.2
28/08/2020
11.07
 484,000 10.89 11.24 10.93 0 200 -0.0
27/08/2020
10.89
 264,640 10.98 11.11 10.67 0 0 0
26/08/2020
10.98
 420,701 10.62 11.15 10.35 100 0 0.0
25/08/2020
10.62
 335,528 10.58 10.75 10.44 1,000 0 0.0
24/08/2020
10.58
 774,331 9.91 11.15 9.95 1,000 0 0.0
21/08/2020
9.91
 252,126 9.51 10.09 9.42 1,000 0 0.0
20/08/2020
9.51
 266,120 9.78 9.78 9.38 0 0 0
19/08/2020
9.78
 195,911 9.78 9.91 9.55 0 200 -0.0
18/08/2020
9.78
 391,567 10.00 10.31 9.47 0 0 0
17/08/2020
10.00
 398,500 9.82 10.35 9.78 1,000 0 0.0
14/08/2020
9.82
 469,152 8.89 9.95 8.89 1,000 0 0.0
13/08/2020
8.89
 310,620 8.84 8.89 8.62 0 100 -0.0
12/08/2020
8.84
 541,240 9.24 9.33 8.80 100 0 0.0
11/08/2020
9.24
 363,512 8.84 9.33 8.67 1,400 0 0.0
10/08/2020
8.84
 662,018 8.04 9.11 8.04 3,000 2,000 0.0
07/08/2020
8.04
 569,807 7.51 8.40 7.69 200 0 0.0
06/08/2020
7.51
 262,600 7.51 7.78 7.51 0 0 0
05/08/2020
7.51
 233,540 7.47 7.73 7.47 0 0 0
04/08/2020
7.47
 44,400 7.29 7.51 7.33 0 0 0
03/08/2020
7.29
 132,300 7.29 7.73 7.20 0 11,000 -0.2
31/07/2020
7.29
 27,400 7.42 7.42 7.20 0 0 0
30/07/2020
7.42
 30,107 7.20 7.47 7.02 0 0 0
29/07/2020
7.20
 68,900 7.33 7.42 6.98 100 0 0.0
28/07/2020
7.33
 93,800 6.98 7.55 7.11 0 0 0
27/07/2020
6.98
 120,309 7.02 7.15 6.80 0 0 0
24/07/2020
7.02
 178,900 7.47 7.64 7.02 0 0 0
23/07/2020
7.47
 84,200 7.51 7.73 7.47 0 0 0
22/07/2020
7.51
 186,100 7.91 8.18 7.51 0 0 0
21/07/2020
7.91
 252,110 7.51 8.00 7.47 0 0 0
20/07/2020
7.51
 54,000 7.47 7.51 7.29 0 0 0
17/07/2020
7.47
 60,700 7.29 7.47 7.24 0 0 0
16/07/2020
7.29
 172,740 7.24 7.73 7.24 200 0 0.0
15/07/2020
7.24
 263,011 6.84 7.24 6.67 0 14,000 -0.2
14/07/2020
6.84
 371,900 6.40 6.93 5.69 0 0 0
13/07/2020
6.40
 308,900 6.67 6.80 5.82 0 0 0
10/07/2020
6.67
 26,400 6.89 6.89 6.67 0 1,000 -0.0
09/07/2020
6.89
 61,400 6.75 7.02 6.67 0 9,100 -0.1
08/07/2020
6.75
 20,900 6.58 6.75 6.58 0 0 0
07/07/2020
6.58
 40,100 6.89 6.89 6.58 0 6,900 -0.1
06/07/2020
6.89
 24,100 6.89 7.07 6.84 0 0 0
03/07/2020
6.89
 110,802 6.40 7.11 6.44 0 0 0
02/07/2020
6.40
 14,401 6.53 6.53 6.40 0 0 0
01/07/2020
6.53
 9,800 6.44 6.53 6.40 0 0 0
30/06/2020
6.44
 41,300 6.35 6.53 6.40 0 0 0
29/06/2020
6.35
 70,800 6.62 6.67 6.35 500 0 0.0
26/06/2020
6.62
 22,000 6.84 6.84 6.62 0 0 0
25/06/2020
6.84
 21,139 6.80 6.84 6.62 0 0 0
24/06/2020
6.80
 32,200 6.93 6.98 6.71 300 0 0.0
23/06/2020
6.93
 124,332 6.80 7.20 6.67 1,000 0 0.0
22/06/2020
6.80
 85,238 6.58 6.80 6.53 0 0 0
19/06/2020
6.58
 33,100 6.67 6.67 6.44 500 0 0.0
18/06/2020
6.67
 30,300 6.58 6.71 6.53 0 0 0
17/06/2020
6.58
 32,550 6.62 6.80 6.58 200 0 0.0
16/06/2020
6.62
 41,110 6.58 6.84 6.62 0 0 0
15/06/2020
6.58
 171,601 6.93 6.93 6.35 1,000 0 0.0
12/06/2020
6.93
 120,100 6.71 7.11 6.35 0 0 0
11/06/2020
6.71
 215,400 7.20 7.51 6.71 0 0 0
10/06/2020
7.20
 848,250 6.49 7.33 6.44 0 0 0
09/06/2020
6.49
 123,600 6.31 6.58 6.22 0 0 0
08/06/2020
6.31
 127,800 6.18 6.49 6.09 0 10,500 -0.2
05/06/2020
6.18
 40,500 6.27 6.27 6.09 0 0 0
04/06/2020
6.27
 38,800 6.18 6.31 6.13 0 0 0
03/06/2020
6.18
 98,550 6.31 6.31 6.00 0 0 0
02/06/2020
6.31
 113,400 6.40 6.40 6.27 100 0 0.0
01/06/2020
6.40
 176,700 6.40 6.62 6.35 0 0 0
29/05/2020
6.40
 154,101 6.44 6.44 6.27 0 0 0
28/05/2020
6.44
 102,400 6.53 6.67 6.31 0 0 0
27/05/2020
6.53
 121,860 6.13 6.67 6.09 0 0 0
26/05/2020
6.13
 96,515 6.13 6.27 6.00 0 0 0
25/05/2020
6.13
 107,903 6.40 6.67 6.00 0 0 0
22/05/2020
6.40
 381,410 5.95 6.71 6.00 0 0 0
21/05/2020
5.95
 245,200 5.24 5.95 5.24 0 0 0
20/05/2020
5.24
 74,400 5.24 5.29 5.11 0 300 -0.0
19/05/2020
5.24
 96,400 5.20 5.33 5.11 6,000 0 0.1
18/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/05/2020
5.20
 66,608 5.20 5.51 5.02 0 0 0
15/05/2020
5.20
 101,300 5.12 5.28 5.08 0 0 0
14/05/2020
5.12
 408,350 5.40 5.40 4.72 300 0 0.0
13/05/2020
5.40
 221,600 4.96 5.52 4.96 0 0 0
12/05/2020
4.96
 57,300 4.84 4.96 4.88 0 0 0
11/05/2020
4.84
 149,700 4.84 5.08 4.84 2,000 0 0.0
08/05/2020
4.84
 93,500 4.96 5.00 4.84 7,000 0 0.1
07/05/2020
4.96
 138,610 4.88 5.00 4.80 7,100 0 0.1
06/05/2020
4.88
 82,300 4.88 5.04 4.76 200 0 0.0
05/05/2020
4.88
 38,800 4.88 5.04 4.84 0 0 0
04/05/2020
4.88
 110,100 4.72 4.88 4.76 0 0 0
29/04/2020
4.72
 142,500 4.64 4.92 4.55 7,400 0 0.1
28/04/2020
4.64
 23,900 4.59 4.64 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |