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

18.70
1.10
(6.25%)
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)
13/02/2019
5.59
 1,400 5.59 5.63 5.59 0 0 0
12/02/2019
5.59
 22,700 5.52 5.59 5.48 0 0 0
11/02/2019
5.52
 4,500 5.52 5.59 5.52 0 0 0
01/02/2019
5.52
 1 5.52 5.52 5.52 0 0 0
31/01/2019
5.52
 0 5.48 5.52 5.52 0 0 0
30/01/2019
5.48
 2,100 5.30 5.52 5.48 0 0 0
29/01/2019
5.30
 1,100 5.56 5.56 5.30 0 0 0
28/01/2019
5.56
 1,500 5.41 5.56 5.56 0 0 0
25/01/2019
5.41
 400 5.37 5.41 5.41 0 0 0
24/01/2019
5.37
 3,100 5.56 5.56 5.37 0 0 0
23/01/2019
5.56
 1,000 5.41 5.59 5.48 0 0 0
22/01/2019
5.41
 3,000 5.19 5.67 5.41 0 0 0
21/01/2019
5.19
 6,500 5.48 5.48 5.19 0 0 0
18/01/2019
5.48
 3,200 5.48 5.67 5.48 0 0 0
17/01/2019
5.48
 500 5.56 5.56 5.48 0 0 0
16/01/2019
5.56
 100 5.59 5.59 5.56 0 0 0
15/01/2019
5.59
 0 5.63 5.59 5.59 0 0 0
14/01/2019
5.63
 1,300 5.59 5.63 5.56 0 0 0
11/01/2019
5.59
 5,200 5.52 5.67 5.48 0 0 0
10/01/2019
5.52
 14,400 5.81 5.81 5.41 0 0 0
09/01/2019
5.81
 6,510 5.92 5.92 5.56 0 0 0
08/01/2019
5.92
 0 5.96 5.92 5.92 0 0 0
07/01/2019
5.96
 2,800 5.85 5.96 5.81 0 0 0
04/01/2019
5.85
 2,410 5.92 5.92 5.85 0 0 0
03/01/2019
5.92
 3,000 5.81 5.92 5.67 0 0 0
02/01/2019
5.81
 2,705 6.00 6.00 5.81 0 0 0
28/12/2018
6.00
 8,500 5.85 6.03 5.85 0 0 0
27/12/2018
5.85
 3,200 5.81 6.00 5.85 0 0 0
26/12/2018
5.81
 400 6.00 6.00 5.81 0 0 0
25/12/2018
6.00
 3,000 6.00 6.00 6.00 0 0 0
24/12/2018
6.00
 4,710 6.03 6.03 5.81 700 0 0.0
21/12/2018
6.03
 0 6.03 6.03 6.03 0 0 0
20/12/2018
6.03
 0 6.03 6.03 6.03 0 0 0
19/12/2018
6.03
 100 6.07 6.07 6.03 0 0 0
18/12/2018
6.07
 1,000 6.07 6.07 6.07 1,000 0 0.0
17/12/2018
6.07
 1,000 5.92 6.07 6.07 0 0 0
14/12/2018
5.92
 700 6.10 6.10 5.92 500 0 0.0
13/12/2018
6.10
 0 6.00 6.10 6.10 0 0 0
12/12/2018
6.00
 2,400 6.00 6.10 6.00 2,400 0 0.0
11/12/2018
6.00
 2,900 5.96 6.14 6.00 0 900 -0.0
10/12/2018
5.96
 2,400 6.00 6.00 5.96 2,300 0 0.0
07/12/2018
6.00
 9,900 6.00 6.03 5.70 5,700 0 0.1
06/12/2018
6.00
 9,300 6.03 6.03 6.00 2,600 0 0.0
05/12/2018
6.03
 9,001 6.07 6.10 5.92 5,600 0 0.1
04/12/2018
6.07
 10,600 6.03 6.18 6.03 5,300 0 0.1
03/12/2018
6.03
 8,600 6.03 6.03 6.00 3,200 0 0.1
30/11/2018
6.03
 7,000 6.03 6.18 6.03 0 0 0
29/11/2018
6.03
 5,100 6.03 6.03 6.03 0 0 0
28/11/2018
6.03
 1,500 6.03 6.03 6.03 1,100 0 0.0
27/11/2018
6.03
 2,700 6.03 6.10 6.03 2,000 0 0.0
26/11/2018
6.03
 2,200 6.03 6.10 6.03 200 0 0.0
23/11/2018
6.03
 700 6.14 6.14 6.03 500 0 0.0
22/11/2018
6.14
 4,200 6.10 6.14 6.03 3,300 0 0.1
21/11/2018
6.10
 6,600 6.10 6.21 6.10 5,600 0 0.1
20/11/2018
6.10
 11,810 6.40 6.40 6.10 3,800 0 0.1
19/11/2018
6.40
 3,800 6.00 6.40 6.40 0 0 0
16/11/2018
6.00
 4,200 6.00 6.07 6.00 2,200 0 0.0
15/11/2018
6.00
 7,300 5.92 6.14 6.00 4,300 0 0.1
14/11/2018
5.92
 9,300 5.96 6.07 5.92 100 0 0.0
13/11/2018
5.96
 2,100 6.03 6.03 5.96 1,500 0 0.0
12/11/2018
6.03
 1,300 6.14 6.14 6.03 800 0 0.0
09/11/2018
6.14
 1,511 6.21 6.21 6.07 1,300 0 0.0
08/11/2018
6.21
 4,800 6.21 6.21 6.21 3,500 0 0.1
07/11/2018
6.21
 400 6.18 6.21 6.21 400 0 0.0
06/11/2018
6.18
 1,400 6.21 6.21 6.18 1,000 0 0.0
05/11/2018
6.21
 8,711 6.32 6.76 6.21 6,800 0 0.1
02/11/2018
6.32
 23,000 5.92 6.32 6.00 0 0 0
01/11/2018
5.92
 6,200 6.43 6.43 5.89 3,000 0 0.1
31/10/2018
6.43
 3,100 6.58 6.58 5.85 0 100 -0.0
30/10/2018
6.58
 50,300 5.89 6.76 5.89 0 0 0
29/10/2018
5.89
 3,500 5.74 5.89 5.89 0 0 0
26/10/2018
5.74
 10,600 5.70 5.78 5.70 5,400 0 0.1
25/10/2018
5.70
 19,300 5.85 5.85 5.56 7,300 0 0.1
24/10/2018
5.85
 30,200 5.85 5.85 5.70 7,300 0 0.1
23/10/2018
5.85
 16,200 5.78 5.85 5.70 2,400 0 0.0
22/10/2018
5.78
 400 5.81 5.81 5.78 0 0 0
19/10/2018: Cổ tức tiền mặt tỉ lệ: 13%
19/10/2018
5.81
 3,100 5.81 5.89 5.81 0 0 0
18/10/2018
5.81
 4,200 5.78 5.81 5.78 3,200 0 0.1
17/10/2018
5.78
 4,000 5.78 5.81 5.78 800 0 0.0
16/10/2018
5.78
 2,300 5.68 5.78 5.78 1,500 0 0.0
15/10/2018
5.68
 9,900 6.08 6.08 5.68 0 0 0
12/10/2018
6.08
 36,310 5.68 6.08 5.41 6,900 0 0.1
11/10/2018
5.68
 30,300 5.98 5.98 5.64 0 0 0
10/10/2018
5.98
 20,400 5.95 5.98 5.74 6,600 0 0.1
09/10/2018
5.95
 9,800 5.95 5.95 5.88 2,300 0 0.0
08/10/2018
5.95
 8,500 5.98 5.98 5.95 0 0 0
05/10/2018
5.98
 9,000 5.95 5.98 5.95 5,800 0 0.1
04/10/2018
5.95
 20,300 5.85 6.02 5.95 0 0 0
03/10/2018
5.85
 8,700 5.95 5.95 5.85 0 0 0
02/10/2018
5.95
 5,500 5.91 5.95 5.91 0 0 0
01/10/2018
5.91
 5,005 5.91 5.98 5.91 0 0 0
28/09/2018
5.91
 4,600 5.98 5.98 5.88 0 0 0
27/09/2018
5.98
 30,300 5.91 5.98 5.71 6,700 0 0.1
26/09/2018
5.91
 26,724 5.95 6.02 5.88 0 0 0
25/09/2018
5.95
 1,100 5.91 5.95 5.91 900 0 0.0
24/09/2018
5.91
 3,700 5.91 5.95 5.91 2,900 0 0.1
21/09/2018
5.91
 4,000 6.02 6.02 5.91 1,700 0 0.0
20/09/2018
6.02
 1,710 5.91 6.02 5.98 0 0 0
19/09/2018
5.91
 600 5.98 5.98 5.91 0 0 0
18/09/2018
5.98
 450 5.91 5.98 5.98 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |