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)
27/11/2019
4.31
 0 4.23 4.31 4.31 0 0 0
26/11/2019
4.23
 5,000 4.23 4.39 4.23 0 0 0
25/11/2019
4.23
 2,500 4.23 4.27 4.23 0 0 0
22/11/2019
4.23
 4,608 4.23 4.27 4.19 0 0 0
21/11/2019
4.23
 4,602 4.23 4.27 4.23 0 0 0
20/11/2019
4.23
 2,800 4.23 4.27 4.23 0 0 0
19/11/2019
4.23
 5,800 4.23 4.23 4.23 0 0 0
18/11/2019
4.23
 3,200 4.23 4.27 4.23 0 0 0
15/11/2019
4.23
 600 4.23 4.27 4.23 0 0 0
14/11/2019
4.23
 3,300 4.27 4.43 4.23 0 0 0
13/11/2019
4.27
 10,200 4.19 4.64 4.15 0 0 0
12/11/2019
4.19
 1,100 4.15 4.19 4.19 0 0 0
11/11/2019
4.15
 2,000 4.15 4.19 4.15 0 100 -0.0
08/11/2019
4.15
 3,100 4.19 4.19 4.15 0 0 0
07/11/2019
4.19
 7,200 4.19 4.23 4.15 0 0 0
06/11/2019
4.19
 7,935 4.19 4.19 4.11 0 0 0
05/11/2019
4.19
 3,000 4.19 4.27 4.19 0 0 0
04/11/2019
4.19
 2,200 4.19 4.23 4.19 0 0 0
01/11/2019
4.19
 2,400 4.23 4.27 4.19 0 0 0
31/10/2019
4.23
 700 4.27 4.35 4.23 0 0 0
30/10/2019
4.27
 3,300 4.23 4.39 4.23 0 0 0
29/10/2019
4.23
 47,000 4.43 4.43 4.03 0 0 0
28/10/2019
4.43
 7,000 4.31 4.43 4.31 0 2,100 -0.0
25/10/2019
4.31
 8,000 4.35 4.35 4.07 0 100 -0.0
24/10/2019
4.35
 12,700 4.55 4.55 4.35 100 0 0.0
23/10/2019
4.55
 800 4.55 4.55 4.43 0 600 -0.0
22/10/2019
4.55
 5,400 4.43 4.55 4.39 0 2,400 -0.0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 12%
21/10/2019
4.43
 53,135 4.72 4.72 4.35 0 0 0
18/10/2019
4.72
 24,800 4.75 4.75 4.68 100 3,600 -0.0
17/10/2019
4.75
 6,200 4.90 4.90 4.72 0 0 0
16/10/2019
4.90
 1,200 4.79 4.90 4.79 0 0 0
15/10/2019
4.79
 71,710 4.75 4.97 4.72 0 20,000 -0.3
14/10/2019
4.75
 20,000 4.61 4.83 4.61 0 0 0
11/10/2019
4.61
 2,400 4.61 4.64 4.61 0 1,100 -0.0
10/10/2019
4.61
 10,300 4.61 4.64 4.61 400 4,900 -0.1
09/10/2019
4.61
 27,335 4.50 4.72 4.50 300 19,000 -0.2
08/10/2019
4.50
 17,750 4.50 4.50 4.46 0 0 0
07/10/2019
4.50
 22,300 4.68 4.68 4.50 0 0 0
04/10/2019
4.68
 9,300 4.75 4.75 4.68 0 0 0
03/10/2019
4.75
 46,520 4.75 4.79 4.72 0 23,700 -0.3
02/10/2019
4.75
 77,400 4.57 4.75 4.53 0 15,100 -0.2
01/10/2019
4.57
 9,200 4.46 4.57 4.42 0 1,500 -0.0
30/09/2019
4.46
 4,000 4.46 4.46 4.42 0 3,500 -0.0
27/09/2019
4.46
 8,700 4.46 4.46 4.42 0 1,000 -0.0
26/09/2019
4.46
 18,000 4.46 4.46 4.42 0 17,000 -0.2
25/09/2019
4.46
 18,600 4.53 4.53 4.46 0 0 0
24/09/2019
4.53
 7,300 4.53 4.53 4.42 0 500 -0.0
23/09/2019
4.53
 800 4.57 4.57 4.53 0 800 -0.0
20/09/2019
4.57
 10,058 4.57 4.57 4.50 0 100 -0.0
19/09/2019
4.57
 14,700 4.50 4.57 4.50 0 11,100 -0.1
18/09/2019
4.50
 15,700 4.57 4.57 4.50 0 1,400 -0.0
17/09/2019
4.57
 28,060 4.50 4.64 4.46 0 22,600 -0.3
16/09/2019
4.50
 22,200 4.57 4.57 4.46 0 800 -0.0
13/09/2019
4.57
 7,200 4.61 4.61 4.50 0 0 0
12/09/2019
4.61
 3,600 4.57 4.61 4.57 0 0 0
11/09/2019
4.57
 9,200 4.53 4.57 4.53 0 0 0
10/09/2019
4.53
 13,900 4.53 4.68 4.53 0 0 0
09/09/2019
4.53
 11,200 4.53 4.64 4.50 0 0 0
06/09/2019
4.53
 19,400 4.57 4.61 4.53 0 11,000 -0.1
05/09/2019
4.57
 28,300 4.64 4.64 4.53 0 15,000 -0.2
04/09/2019
4.64
 30,330 4.75 4.75 4.50 0 0 0
03/09/2019
4.75
 9,000 4.97 4.97 4.64 0 0 0
30/08/2019
4.97
 16,200 5.19 5.19 4.90 0 2,300 -0.0
29/08/2019
5.19
 115,260 4.57 5.23 4.61 0 4,300 -0.1
28/08/2019
4.57
 2,600 4.64 4.64 4.57 0 0 0
27/08/2019
4.64
 22,600 4.53 4.79 4.42 0 6,800 -0.1
26/08/2019
4.53
 4,620 4.57 4.57 4.53 0 0 0
23/08/2019
4.57
 10,101 4.53 4.64 4.46 0 0 0
22/08/2019
4.53
 95,100 4.72 4.72 4.39 0 0 0
21/08/2019
4.72
 8,600 4.75 4.75 4.57 0 0 0
20/08/2019
4.75
 36,300 4.39 5.08 4.50 0 0 0
19/08/2019
4.39
 128,400 4.75 4.75 4.39 400 0 0.0
16/08/2019
4.75
 48,850 5.23 5.23 4.75 500 0 0.0
15/08/2019
5.23
 23,610 5.48 5.48 5.04 0 4,500 -0.1
14/08/2019
5.48
 41,300 5.41 5.59 5.30 0 0 0
13/08/2019
5.41
 5,000 5.56 5.63 5.41 0 0 0
12/08/2019
5.56
 8,300 5.59 5.59 5.41 0 0 0
09/08/2019
5.59
 4,130 5.67 5.78 5.52 400 0 0.0
08/08/2019
5.67
 3,800 5.52 5.67 5.67 0 0 0
07/08/2019
5.52
 18,400 5.85 5.85 5.30 0 0 0
06/08/2019
5.85
 38,300 5.85 6.10 5.41 0 0 0
05/08/2019
5.85
 68,450 6.03 6.18 5.78 0 0 0
02/08/2019
6.03
 4,200 5.96 6.03 6.03 0 0 0
01/08/2019
5.96
 9,700 6.25 6.25 5.96 0 0 0
31/07/2019
6.25
 16,600 6.36 6.36 6.10 0 0 0
30/07/2019
6.36
 19,400 6.32 6.40 6.14 0 0 0
29/07/2019
6.32
 92,238 6.07 6.84 6.18 700 0 0.0
26/07/2019
6.07
 24,800 5.78 6.21 5.89 0 0 0
25/07/2019
5.78
 12,400 5.85 5.92 5.78 0 0 0
24/07/2019
5.85
 4,610 6.14 6.14 5.85 0 0 0
23/07/2019
6.14
 3,100 5.85 6.14 6.14 0 0 0
22/07/2019
5.85
 6,600 5.78 5.85 5.78 0 0 0
19/07/2019
5.78
 600 6.03 6.03 5.78 0 0 0
18/07/2019
6.03
 0 5.96 6.03 6.03 0 0 0
17/07/2019
5.96
 20,100 6.00 6.10 5.96 0 0 0
16/07/2019
6.00
 14,800 5.85 6.00 5.85 0 0 0
15/07/2019
5.85
 14,000 5.85 5.85 5.70 0 0 0
12/07/2019
5.85
 3,800 5.85 6.07 5.85 0 0 0
11/07/2019
5.85
 3,800 5.85 5.85 5.67 0 0 0
10/07/2019
5.85
 9,710 5.89 6.18 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |