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
(2024-08-21) 		0.40 2.21% 1,102,000 -5,900 -0.1
17.70
21.70
18.50
2 tháng
(2024-07-22) 		0.80 4.52% 1,437,700 -54,557 -1.0
16.60
21.70
18.50
3 tháng
(2024-06-24) 		0.10 0.54% 1,612,200 -84,370 -1.5
16.60
21.70
18.50
6 tháng
(2024-03-25) 		-0.39 -2.09% 2,890,100 -124,470 -2.3
16.60
21.70
18.50
12 tháng
(2023-09-26) 		-3.22 -14.84% 9,264,300 -321,180 -7.3
16.60
22.84
18.50
24 tháng
(2022-10-03) 		11.26 155.50% 45,350,758 -421,530 -9.3
6.41
22.84
18.50
36 tháng
(2021-10-06) 		5.04 37.40% 75,350,267 404,140 16.8
6.41
22.84
18.50
60 tháng
(2019-10-17) 		13.75 289.29% 191,408,571 397,570 16.5
3.75
22.84
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
8.75
 19,450 8.70 8.89 8.36 100 0 0.0
16/09/2022
8.70
 17,400 8.89 8.89 8.65 100 0 0.0
15/09/2022
8.89
 60,550 8.60 9.43 8.80 0 0 0
14/09/2022
8.60
 11,300 8.75 8.75 8.60 0 0 0
13/09/2022
8.75
 14,219 8.70 8.84 8.60 0 0 0
12/09/2022
8.70
 18,300 8.75 8.89 8.60 0 0 0
09/09/2022
8.75
 12,700 8.50 9.09 8.46 0 0 0
08/09/2022
8.50
 42,700 8.55 8.70 8.36 100 1,900 -0.0
07/09/2022
8.55
 46,400 8.70 8.80 8.50 0 0 0
06/09/2022
8.70
 10,700 8.84 8.84 8.70 200 0 0.0
05/09/2022
8.84
 8,819 8.75 8.84 8.70 500 0 0.0
31/08/2022
8.75
 28,700 8.80 8.94 8.70 300 0 0.0
30/08/2022
8.80
 23,200 8.75 9.09 8.70 0 0 0
29/08/2022
8.75
 53,000 8.84 8.94 8.50 0 1,000 -0.0
26/08/2022
8.84
 16,200 8.99 9.04 8.84 200 100 0.0
25/08/2022
8.99
 5,600 8.84 9.04 8.89 2,000 0 0.0
24/08/2022
8.84
 38,900 8.70 8.94 8.84 0 0 0
23/08/2022
8.70
 33,400 8.65 8.80 8.60 0 1,100 -0.0
22/08/2022
8.65
 38,700 8.84 8.84 8.65 200 300 -0.0
19/08/2022
8.84
 54,800 8.99 8.99 8.75 100 0 0.0
18/08/2022
8.99
 10,102 8.99 9.14 8.94 500 0 0.0
17/08/2022
8.99
 84,900 8.99 9.23 8.94 0 2,200 -0.0
16/08/2022
8.99
 88,400 9.23 9.28 8.84 100 0 0.0
15/08/2022
9.23
 62,200 9.33 9.52 9.23 0 800 -0.0
12/08/2022
9.33
 41,701 9.33 9.48 9.28 0 1,300 -0.0
11/08/2022
9.33
 98,000 9.62 9.62 9.33 0 0 0
10/08/2022
9.62
 99,700 9.91 9.96 9.52 1,100 1,300 -0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/08/2022
9.91
 97,800 9.91 10.35 9.82 300 10,200 -0.2
08/08/2022
9.91
 154,150 9.59 9.91 9.36 300 700 -0.0
05/08/2022
9.59
 161,800 9.00 9.64 8.90 4,900 1,700 0.1
04/08/2022
9.00
 83,700 8.63 9.04 8.72 1,100 1,400 -0.0
03/08/2022
8.63
 53,500 8.67 8.77 8.54 0 0 0
02/08/2022
8.67
 30,600 8.77 8.81 8.63 100 100 -0
01/08/2022
8.77
 41,700 8.49 8.81 8.49 6,500 800 0.1
29/07/2022
8.49
 68,000 8.08 8.81 8.12 100 5,200 -0.1
28/07/2022
8.08
 63,000 7.89 8.12 7.85 0 1,100 -0.0
27/07/2022
7.89
 21,800 7.89 7.94 7.80 0 1,000 -0.0
26/07/2022
7.89
 79,500 7.66 8.08 7.71 1,900 2,300 -0.0
25/07/2022
7.66
 32,905 7.71 7.71 7.57 0 4,000 -0.1
22/07/2022
7.71
 80,000 7.66 8.03 7.71 0 4,700 -0.1
21/07/2022
7.66
 45,800 7.80 7.80 7.62 0 2,000 -0.0
20/07/2022
7.80
 38,301 7.71 7.89 7.76 0 100 -0.0
19/07/2022
7.71
 72,788 7.53 7.94 7.62 11,700 100 0.2
18/07/2022
7.53
 108,700 6.93 7.76 6.98 6,800 100 0.1
15/07/2022
6.93
 14,100 6.93 6.98 6.88 0 0 0
14/07/2022
6.93
 13,900 6.88 6.93 6.75 0 2,000 -0.0
13/07/2022
6.88
 41,800 6.93 7.25 6.84 0 0 0
12/07/2022
6.93
 27,200 6.75 6.98 6.79 3,000 2,000 0.0
11/07/2022
6.75
 16,600 6.75 6.84 6.75 0 0 0
08/07/2022
6.75
 20,900 6.75 6.84 6.75 0 500 -0.0
07/07/2022
6.75
 5,700 6.70 6.84 6.70 0 0 0
06/07/2022
6.70
 16,300 6.75 6.79 6.65 0 0 0
05/07/2022
6.75
 32,400 6.88 6.88 6.75 100 0 0.0
04/07/2022
6.88
 12,300 7.02 7.02 6.79 0 4,000 -0.1
01/07/2022
7.02
 21,500 7.02 7.02 6.70 0 0 0
30/06/2022
7.02
 16,600 7.02 7.21 6.88 0 200 -0.0
29/06/2022
7.02
 15,800 7.02 7.02 6.88 2,300 0 0.0
28/06/2022
7.02
 74,900 6.98 7.16 6.98 0 11,300 -0.2
27/06/2022
6.98
 17,300 6.93 7.02 6.88 100 10,200 -0.2
24/06/2022
6.93
 22,100 6.88 6.98 6.84 0 1,300 -0.0
23/06/2022
6.88
 11,700 6.98 6.98 6.79 0 5,000 -0.1
22/06/2022
6.98
 32,200 6.93 7.39 6.43 0 2,000 -0.0
21/06/2022
6.93
 28,700 7.16 7.21 6.88 3,000 10,600 -0.1
20/06/2022
7.16
 16,600 7.30 7.53 7.07 0 1,300 -0.0
17/06/2022
7.30
 62,700 7.62 7.62 7.30 0 1,000 -0.0
16/06/2022
7.62
 55,900 7.66 7.80 7.53 3,000 37,200 -0.6
15/06/2022
7.66
 37,909 7.80 7.80 7.57 0 0 0
14/06/2022
7.80
 30,500 7.80 7.99 7.76 0 2,300 -0.0
13/06/2022
7.80
 80,000 8.26 8.31 7.80 0 16,000 -0.3
10/06/2022
8.26
 34,600 8.58 8.58 8.26 100 9,500 -0.2
09/06/2022
8.58
 69,510 8.63 8.63 8.31 2,200 41,200 -0.7
08/06/2022
8.63
 31,602 8.49 8.72 8.40 0 500 -0.0
07/06/2022
8.49
 47,400 8.77 8.77 8.26 0 0 0
06/06/2022
8.77
 30,500 8.72 8.81 8.58 0 500 -0.0
03/06/2022
8.72
 21,300 8.72 8.90 8.58 0 100 -0.0
02/06/2022
8.72
 29,900 8.90 8.90 8.72 0 100 -0.0
01/06/2022
8.90
 35,300 8.95 9.04 8.72 500 0 0.0
31/05/2022
8.95
 73,900 8.90 9.18 8.86 5,400 12,600 -0.1
30/05/2022
8.90
 39,500 8.63 8.95 8.54 0 0 0
27/05/2022
8.63
 27,100 8.81 8.81 8.58 800 0 0.0
26/05/2022
8.81
 101,600 8.40 8.81 8.17 0 900 -0.0
25/05/2022
8.40
 37,700 8.17 8.40 8.08 0 0 0
24/05/2022
8.17
 80,800 8.12 8.17 7.94 500 0 0.0
23/05/2022
8.12
 28,100 8.17 8.22 8.08 0 0 0
20/05/2022
8.17
 33,840 8.26 8.44 8.17 100 0 0.0
19/05/2022
8.26
 88,500 8.35 8.35 8.08 0 500 -0.0
18/05/2022
8.35
 44,100 8.49 8.49 8.22 0 0 0
17/05/2022
8.49
 52,300 7.89 8.49 7.57 100 0 0.0
16/05/2022
7.89
 78,400 8.03 8.44 7.85 1,100 0 0.0
13/05/2022
8.03
 88,600 8.22 8.35 7.62 11,600 3,700 0.1
12/05/2022
8.22
 51,500 8.95 9.00 8.17 100 0 0.0
11/05/2022
8.95
 22,000 9.13 9.13 8.77 0 0 0
10/05/2022
9.13
 62,910 8.44 9.22 7.62 200 1,100 -0.0
09/05/2022
8.44
 99,490 9.27 9.27 8.26 1,000 200 0.0
06/05/2022
9.27
 75,900 9.82 9.87 9.22 0 100 -0.0
05/05/2022
9.82
 28,804 9.91 10.05 9.68 0 1,000 -0.0
04/05/2022
9.91
 73,518 9.91 10.33 9.91 200 0 0.0
29/04/2022
9.91
 89,000 10.05 10.14 9.22 700 0 0.0
28/04/2022
10.05
 91,800 10.10 10.33 10.05 2,300 0 0.1
27/04/2022
10.10
 39,700 10.42 10.83 10.10 5,500 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |