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

18.30
0.10
(0.55%)
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
(2024-08-19) 		0.10 0.55% 1,131,300 -5,900 -0.1
17.90
21.70
18.30
2 tháng
(2024-07-18) 		0.60 3.39% 1,423,600 -54,557 -1.0
16.60
21.70
18.30
3 tháng
(2024-06-18) 		-0.50 -2.66% 1,674,100 -86,370 -1.6
16.60
21.70
18.30
6 tháng
(2024-03-20) 		-0.69 -3.62% 2,918,900 -127,470 -2.4
16.60
21.70
18.30
12 tháng
(2023-09-22) 		-3.42 -15.76% 9,839,600 -321,280 -7.3
16.60
22.84
18.30
24 tháng
(2022-09-27) 		10.67 139.86% 45,441,273 -428,030 -9.4
6.41
22.84
18.30
36 tháng
(2021-10-04) 		5.50 42.99% 75,567,843 404,140 16.8
6.41
22.84
18.30
60 tháng
(2019-10-14) 		13.55 285.09% 191,467,081 377,570 16.2
3.75
22.84
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
18.30
 3,300 18.20 18.30 18.20 0 0 0
13/09/2024
18.20
 2,000 18.20 18.20 18.20 0 0 0
12/09/2024
18.70
 11,700 18.50 18.70 18.20 0 0 0
11/09/2024
18.70
 100 18.70 18.70 18.70 0 0 0
10/09/2024
18.30
 200 18.80 18.80 18.30 0 0 0
09/09/2024
18.20
 4,000 18.50 18.90 18.20 0 800 -0.0
06/09/2024
18.90
 500 18.40 18.90 18.40 0 0 0
05/09/2024
19.10
 5,600 18.30 19.20 18.20 0 0 0
04/09/2024
19.50
 8,000 18.20 19.50 18.20 0 0 0
30/08/2024
20
 11,300 20.60 20.60 18.90 0 0 0
29/08/2024
20.60
 83,000 19.80 21.30 18.40 0 0 0
28/08/2024
21.10
 604,700 20.60 21.80 20.50 0 4,100 -0.1
27/08/2024
21.70
 200,900 19.20 21.90 18.90 0 0 0
26/08/2024
18.40
 105,200 18 20.40 17.90 0 1,000 -0.0
23/08/2024
18
 9,800 17.90 18 17.70 0 0 0
22/08/2024
17.90
 13,600 17.90 18.20 17.90 0 0 0
21/08/2024
18.10
 3,700 18 18.10 17.90 0 0 0
20/08/2024
18.20
 7,000 18.40 18.40 18 0 0 0
19/08/2024
18.20
 56,700 18.10 18.40 18 0 0 0
16/08/2024
18.10
 9,300 18.20 18.20 17.60 0 0 0
15/08/2024
18.20
 600 18.20 18.20 18.20 0 300 -0.0
14/08/2024
18.20
 21,000 18.20 18.40 17.80 0 100 -0.0
13/08/2024
18
 19,900 18.30 18.50 18 0 100 -0.0
12/08/2024
18.20
 58,800 18 18.20 18 0 8,100 -0.1
09/08/2024
17.70
 66,100 17.80 17.80 17.70 0 37,300 -0.7
08/08/2024
17
 2,800 16.80 17.50 16.80 0 0 0
07/08/2024
17.50
 12,000 17.60 17.60 17 0 0 0
06/08/2024
17.50
 1,200 17.40 17.50 17.40 0 0 0
05/08/2024
17.20
 30,200 17.50 18.60 17 0 500 -0.0
02/08/2024
17.50
 700 17.60 17.60 16.90 0 0 0
01/08/2024
17.50
 1,200 17.80 17.80 16.80 0 0 0
31/07/2024
17
 6,200 17.70 17.80 17 0 100 -0.0
30/07/2024
17.60
 2,200 17.80 17.80 17.20 0 0 0
29/07/2024
17.80
 2,700 16.80 18 16.80 0 1,400 -0.0
26/07/2024
17.50
 900 16.90 18 16.90 0 0 0
25/07/2024
16.60
 21,600 17.40 17.40 16.60 0 0 0
24/07/2024
17.60
 1,200 17.70 17.70 17.30 0 57 -0.0
23/07/2024
17.20
 2,800 17.90 17.90 17.20 0 200 -0.0
22/07/2024
17.70
 10,600 17.70 17.70 17 0 500 -0.0
19/07/2024
17.60
 400 17.90 17.90 17.60 0 0 0
18/07/2024
17.70
 19,900 18 18 17.40 0 0 0
17/07/2024
17.70
 4,800 17.80 17.90 17.70 0 1,013 -0.0
16/07/2024
18
 8,900 17.90 18 17.90 0 600 -0.0
15/07/2024
17.90
 3,400 17.90 18 17.90 0 600 -0.0
12/07/2024
17.70
 4,700 17.90 17.90 17.70 0 0 0
11/07/2024
17.80
 2,900 17.80 17.90 17.70 0 0 0
10/07/2024
17.70
 11,400 18 18 17.70 0 2,100 -0.0
09/07/2024
17.80
 14,700 17.80 18 17.70 0 1,000 -0.0
08/07/2024
17.90
 12,600 17.90 17.90 17.70 0 7,600 -0.1
05/07/2024
17.90
 17,800 17.90 18.10 17.80 0 6,700 -0.1
04/07/2024
18.10
 5,000 17.90 18.10 17.90 0 0 0
03/07/2024
18.10
 4,400 18 18.20 18 0 2,000 -0.0
02/07/2024
18.10
 11,200 18 18.10 17.80 0 2,000 -0.0
01/07/2024
18.10
 2,500 18.30 18.30 17.80 0 0 0
28/06/2024
17.90
 11,900 18.30 18.30 17.90 0 300 -0.0
27/06/2024
18.10
 8,700 18 18.10 17.60 0 4,300 -0.1
26/06/2024
18
 12,100 18.20 18.20 18 0 500 -0.0
25/06/2024
18.40
 10,100 18.20 18.40 18.10 0 1,100 -0.0
24/06/2024
18.40
 7,100 18.10 18.40 18.10 0 0 0
21/06/2024
18.50
 23,100 18.80 19.80 18.20 0 0 0
20/06/2024
19
 11,500 18.70 19.20 18.30 0 1,000 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2024
18.70
 33,700 18.90 18.90 18.60 0 0 0
18/06/2024
18.80
 28,000 19.08 19.18 18.42 0 1,000 -0.0
17/06/2024
18.99
 14,800 18.89 19.27 18.80 0 400 -0.0
14/06/2024
17.58
 35,800 19.65 19.65 16.92 0 0 0
13/06/2024
19.36
 25,500 19.74 19.74 19.08 0 0 0
12/06/2024
19.36
 10,600 19.55 19.74 19.27 0 0 0
11/06/2024
19.55
 29,300 19.36 19.74 19.27 0 0 0
10/06/2024
19.27
 49,100 18.71 19.93 18.61 0 800 -0.0
07/06/2024
18.61
 14,500 18.71 18.71 18.42 0 0 0
06/06/2024
18.61
 22,800 18.61 18.71 18.52 0 2,500 -0.0
05/06/2024
18.52
 20,200 18.61 18.61 18.42 0 500 -0.0
04/06/2024
18.52
 18,700 18.42 18.61 18.33 0 1,000 -0.0
03/06/2024
18.52
 54,100 18.42 18.52 18.05 0 700 -0.0
31/05/2024
18.14
 4,700 18.52 18.52 18.05 0 0 0
30/05/2024
18.42
 4,900 18.33 18.42 17.95 0 0 0
29/05/2024
18.52
 13,900 18.71 18.71 18.33 0 500 -0.0
28/05/2024
18.42
 10,400 18.52 18.61 18.24 0 500 -0.0
27/05/2024
18.52
 31,500 18.33 18.71 18.33 0 9,500 -0.2
24/05/2024
18.05
 46,700 18.42 18.71 18.05 0 8,000 -0.2
23/05/2024
18.33
 22,500 18.42 18.42 17.86 0 1,200 -0.0
22/05/2024
18.42
 47,600 18.14 18.71 18.14 0 500 -0.0
21/05/2024
17.67
 40,700 17.67 17.86 17.58 0 0 0
20/05/2024
17.67
 31,900 17.39 17.86 17.39 0 0 0
17/05/2024
17.39
 22,800 17.20 17.48 17.11 0 0 0
16/05/2024
17.20
 21,800 17.30 17.30 17.11 0 0 0
15/05/2024
17.30
 21,300 17.39 17.39 17.01 0 0 0
14/05/2024
17.30
 14,400 17.39 17.48 17.30 0 0 0
13/05/2024
17.39
 10,600 17.48 17.58 17.39 0 0 0
10/05/2024
17.30
 14,500 17.30 17.39 17.30 0 2,000 -0.0
09/05/2024
17.30
 11,000 17.30 17.39 17.30 0 2,300 -0.0
08/05/2024
17.30
 10,800 17.39 17.39 17.30 0 200 -0.0
07/05/2024
17.39
 5,900 17.39 17.48 17.39 0 0 0
06/05/2024
17.39
 17,200 17.48 17.58 17.39 0 0 0
03/05/2024
17.39
 22,000 17.39 17.58 17.30 0 4,000 -0.1
02/05/2024
17.30
 4,500 17.39 17.39 17.20 0 0 0
26/04/2024
17.48
 3,200 17.48 17.48 17.20 0 100 -0.0
25/04/2024
17.48
 14,000 17.48 17.48 16.92 0 0 0
24/04/2024
17.58
 24,000 17.58 17.86 17.48 0 600 -0.0
23/04/2024
17.67
 8,700 17.86 17.86 17.48 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |