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)
26/04/2022
10.42
 132,500 10.23 10.88 10.10 1,100 38,700 -0.8
25/04/2022
10.23
 228,100 8.77 10.23 9.18 2,600 200 0.1
22/04/2022
8.77
 105,600 8.40 9.36 8.40 11,900 2,000 0.2
21/04/2022
8.40
 230,400 9.09 9.09 8.12 11,800 6,100 0.1
20/04/2022
9.09
 225,100 9.45 9.45 8.95 5,100 22,500 -0.3
19/04/2022
9.45
 103,200 9.64 10.28 9.45 0 0 0
18/04/2022
9.64
 146,800 10.51 10.51 9.64 0 0 0
15/04/2022
10.51
 79,200 10.65 10.74 10.28 0 0 0
14/04/2022
10.65
 84,200 10.56 10.74 10.42 1,700 0 0.0
13/04/2022
10.56
 119,900 10.69 10.79 10.19 1,800 7,600 -0.1
12/04/2022
10.69
 141,040 11.34 11.43 10.69 3,000 0 0.1
08/04/2022
11.34
 120,700 11.61 11.66 11.34 4,700 0 0.1
07/04/2022
11.61
 102,900 11.80 11.80 11.52 5,100 0 0.1
06/04/2022
11.80
 97,100 11.80 11.84 11.61 11,500 200 0.3
05/04/2022
11.80
 124,119 11.70 11.93 11.61 400 0 0.0
04/04/2022
11.70
 162,904 11.57 11.75 11.47 900 1,000 -0.0
01/04/2022
11.57
 289,000 11.84 11.84 11.47 12,900 11,300 0.0
31/03/2022
11.84
 108,600 11.75 11.93 11.75 8,000 0 0.2
30/03/2022
11.75
 298,010 12.12 12.16 11.61 7,700 0 0.2
29/03/2022
12.12
 335,044 12.12 12.39 11.84 1,500 1,600 -0.0
28/03/2022
12.12
 239,907 12.35 12.44 12.07 6,900 0 0.2
25/03/2022
12.35
 333,299 12.07 12.53 11.98 4,500 25,100 -0.5
24/03/2022
12.07
 467,910 12.44 12.58 11.47 7,500 1,600 0.2
23/03/2022
12.44
 309,408 12.76 12.80 12.39 7,100 1,000 0.2
22/03/2022
12.76
 133,400 12.67 12.85 12.62 2,100 1,000 0.0
21/03/2022
12.67
 420,406 12.80 13.03 12.67 5,300 4,000 0.0
18/03/2022
12.80
 190,805 12.76 13.08 12.76 1,200 2,000 -0.0
17/03/2022
12.76
 178,611 12.80 12.90 12.71 5,100 1,800 0.1
16/03/2022
12.80
 203,202 12.90 13.03 12.71 21,400 1,000 0.6
15/03/2022
12.90
 132,000 12.99 13.08 12.85 700 0 0.0
14/03/2022
12.99
 418,745 12.71 13.22 12.76 4,200 1,400 0.1
11/03/2022
12.71
 118,100 12.80 12.85 12.71 10,100 7,000 0.1
10/03/2022
12.80
 107,600 12.90 12.99 12.76 1,800 0 0.1
09/03/2022
12.90
 164,500 12.90 13.03 12.71 17,100 1,500 0.4
08/03/2022
12.90
 205,134 13.17 13.17 12.90 16,900 2,000 0.4
07/03/2022
13.17
 149,274 13.13 13.22 13.13 900 4,000 -0.1
04/03/2022
13.13
 77,100 13.26 13.31 13.03 19,600 0 0.6
03/03/2022
13.26
 339,500 12.80 13.49 12.71 5,700 0 0.2
02/03/2022
12.80
 189,238 12.90 12.94 12.71 10,500 0 0.3
01/03/2022
12.90
 130,000 12.76 12.99 12.76 27,400 0 0.8
28/02/2022
12.76
 133,800 12.90 13.13 12.71 11,100 1,000 0.3
25/02/2022
12.90
 339,400 13.17 13.26 12.85 44,000 0 1.2
24/02/2022
13.17
 118,400 13.31 13.45 13.03 24,600 4,300 0.6
23/02/2022
13.31
 242,918 13.59 13.72 13.31 31,100 200 0.9
22/02/2022
13.59
 73,500 13.68 13.68 13.49 34,700 0 1.0
21/02/2022
13.68
 139,700 13.72 13.77 13.54 31,500 1,000 0.9
18/02/2022
13.72
 131,900 13.81 13.91 13.68 36,800 0 1.1
17/02/2022
13.81
 46,300 13.86 13.91 13.77 19,300 0 0.6
16/02/2022
13.86
 107,700 13.91 14.00 13.77 61,900 0 1.9
15/02/2022
13.91
 43,200 13.91 14.00 13.77 16,400 1,700 0.4
14/02/2022
13.91
 45,300 14.14 14.23 13.81 17,000 3,200 0.4
11/02/2022
14.14
 135,900 13.86 14.69 13.17 22,100 0 0.7
10/02/2022
13.86
 102,800 13.54 14.09 13.36 45,600 100 1.4
09/02/2022
13.54
 75,102 13.26 13.54 13.31 36,100 0 1.1
08/02/2022
13.26
 60,400 13.40 13.45 13.22 25,200 3,200 0.6
07/02/2022
13.40
 95,500 12.67 14.46 13.08 49,100 1,400 1.4
28/01/2022
12.67
 22,600 12.58 12.67 12.58 10,800 0 0.3
27/01/2022
12.58
 23,100 12.80 12.80 12.58 9,800 0 0.3
26/01/2022
12.80
 35,300 12.99 13.03 12.71 15,000 800 0.4
25/01/2022
12.99
 31,360 12.94 13.08 12.85 16,460 300 0.5
24/01/2022
12.94
 107,900 13.03 13.54 12.80 24,600 7,800 0.5
21/01/2022
13.03
 46,400 12.39 13.08 12.21 10,700 3,800 0.2
20/01/2022
12.39
 85,900 12.30 12.39 11.89 15,200 0 0.4
19/01/2022
12.30
 83,600 12.62 12.62 12.16 31,900 0 0.9
18/01/2022
12.62
 45,600 12.67 12.85 12.53 15,610 0 0.4
17/01/2022
12.67
 56,100 12.94 13.08 12.67 25,500 0 0.7
14/01/2022
12.94
 26,500 12.80 13.08 12.80 5,600 1,800 0.1
13/01/2022
12.80
 55,400 12.85 13.08 12.58 8,400 2,200 0.2
12/01/2022
12.85
 135,000 13.13 13.17 12.62 34,800 500 1.0
11/01/2022
13.13
 147,400 13.26 13.54 13.08 26,600 0 0.8
10/01/2022
13.26
 257,436 13.72 13.77 13.17 43,400 0 1.3
07/01/2022
13.72
 106,710 13.72 13.81 13.49 19,400 0 0.6
06/01/2022
13.72
 189,500 13.95 14.09 13.59 38,000 0 1.1
05/01/2022
13.95
 110,400 13.81 14.32 13.77 3,300 1,900 0.0
04/01/2022
13.81
 118,500 14.04 14.23 13.63 0 0 0
31/12/2021
14.04
 289,210 13.45 14.14 13.08 5,100 500 0.1
30/12/2021
13.45
 339,001 14.46 14.64 13.36 3,100 100 0.1
29/12/2021
14.46
 293,900 15.28 15.28 14.27 500 0 0.0
28/12/2021
15.28
 193,310 15.65 15.70 15.15 300 400 -0.0
27/12/2021
15.65
 79,000 15.83 17.12 14.23 0 0 0
24/12/2021
15.83
 132,500 15.83 16.11 15.74 0 0 0
23/12/2021
15.83
 137,000 16.06 16.38 15.79 0 5,000 -0.2
22/12/2021
16.06
 179,900 16.34 16.75 16.06 0 0 0
21/12/2021
16.34
 98,900 16.20 16.48 16.02 0 4,000 -0.1
20/12/2021
16.20
 170,200 16.48 16.48 16.06 0 0 0
17/12/2021
16.48
 139,800 16.66 16.71 16.34 2,100 0 0.1
16/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/12/2021
16.66
 111,600 16.80 16.98 16.38 16,600 0 0.6
15/12/2021
16.80
 333,800 15.95 16.93 15.91 5,900 0 0.2
14/12/2021
15.95
 64,700 16.09 16.09 15.91 100 0 0.0
13/12/2021
16.09
 158,100 16.04 16.35 16.00 5,800 0 0.2
10/12/2021
16.04
 66,000 16.00 16.18 13.73 500 0 0.0
09/12/2021
16.00
 110,900 16.18 16.22 13.86 0 0 0
08/12/2021
16.18
 98,610 16.18 16.40 16.09 0 0 0
07/12/2021
16.18
 108,800 16.09 18.44 15.55 0 0 0
06/12/2021
16.09
 147,160 16.40 16.49 15.91 0 0 0
03/12/2021
16.40
 210,700 16.58 16.62 16.26 100 0 0.0
02/12/2021
16.58
 167,140 16.13 16.62 16.22 0 0 0
01/12/2021
16.13
 92,100 16.00 16.13 16.00 0 0 0
30/11/2021
16.00
 111,504 16.26 16.40 16.00 0 0 0
29/11/2021
16.26
 100,101 16.26 16.26 15.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |