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

14
0.10
(0.72%)
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
(2025-07-02) 		-0.30 -2.10% 497,600 -3,000 -0.0
13.90
14.30
14
2 tháng
(2025-06-02) 		0.24 1.76% 682,400 -7,100 -0.0
13.76
14.80
14
3 tháng
(2025-05-05) 		-0.69 -4.72% 865,900 -7,100 -0.0
13.38
14.97
14
6 tháng
(2025-02-03) 		-1.44 -9.34% 2,255,169 -43,700 -0.7
13.10
17.22
14
12 tháng
(2024-08-06) 		-2.38 -14.52% 3,857,255 -114,300 -1.9
13.10
20.31
14
24 tháng
(2023-08-14) 		-3.75 -21.13% 16,376,965 -402,580 -8.7
13.10
21.38
14
36 tháng
(2022-08-17) 		5.59 66.39% 48,767,890 -498,330 -10.4
6
21.38
14
60 tháng
(2020-08-27) 		3.81 37.40% 177,458,226 308,470 15.3
6
21.38
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2025
14
 33,600 14.10 14.50 14 0 1,000 -0.0
31/07/2025
14
 27,800 14.10 14.10 13.70 0 0 0
30/07/2025
14
 9,800 13.60 14 13.50 0 0 0
29/07/2025
13.90
 77,200 14.10 14.10 13.50 0 0 0
28/07/2025
14.10
 30,600 14.40 14.40 14 0 900 -0.0
25/07/2025
14.20
 51,400 14.30 14.60 14 0 0 0
24/07/2025
14.10
 44,600 14 14.30 13.90 0 0 0
23/07/2025
14.20
 20,600 14 14.70 13.90 0 0 0
22/07/2025
14
 6,400 14.40 14.50 14 0 0 0
21/07/2025
14.30
 37,100 14.40 14.60 13.90 0 0 0
18/07/2025
14.10
 18,800 14.30 14.40 14 0 500 -0.0
17/07/2025
13.90
 11,300 14.30 14.30 13.90 0 0 0
16/07/2025
13.90
 28,600 14 14.10 13.80 0 0 0
15/07/2025
14
 34,000 14.10 14.30 13.90 0 0 0
14/07/2025
14.30
 20,500 14.40 14.40 14.20 0 200 -0.0
11/07/2025
14.30
 2,200 14.80 14.80 14.30 0 0 0
10/07/2025
14.30
 7,200 14.60 14.60 14.30 0 0 0
09/07/2025
14.30
 9,600 14.40 14.80 14.30 0 0 0
08/07/2025
14.20
 36,400 14.50 14.50 14.10 0 0 0
07/07/2025
14.30
 2,100 14.10 14.40 14.10 0 0 0
04/07/2025
14.30
 3,200 14.40 14.70 14.30 0 1,400 0
03/07/2025
14.20
 13,900 14.50 14.50 14.20 0 0 0
02/07/2025
14.30
 4,300 14.80 14.80 14.20 0 0 0
01/07/2025
14.30
 8,000 14.60 14.60 14.30 0 0 0
30/06/2025
14.60
 10,600 15.50 16.50 14.20 0 0 0
27/06/2025
14.30
 7,400 14.20 14.50 14.20 0 0 0
26/06/2025
14.30
 2,000 14.40 14.40 14.20 0 0 0
25/06/2025
14.40
 3,300 14.60 14.60 14.20 0 0 0
24/06/2025
14.80
 3,700 14 14.80 13.90 0 0 0
23/06/2025
14.50
 3,400 14.70 15 14.50 0 0 0
20/06/2025
14.40
 900 14.50 14.60 14.40 0 0 0
19/06/2025
14
 18,900 14.90 14.90 14 0 0 0
18/06/2025
14.60
 1,900 14.80 15.20 14.60 0 0 0
17/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2025
14.60
 4,400 14.60 15.40 14.60 0 0 0
16/06/2025
14.60
 10,800 14.51 14.60 14.51 0 0 0
13/06/2025
14.51
 7,500 14.88 14.88 14.23 0 1,400 0
12/06/2025
14.60
 4,700 14.51 14.60 14.51 0 500 0
11/06/2025
14.51
 6,200 14.41 14.51 14.32 0 0 0
10/06/2025
14.41
 4,300 14.51 14.51 14.32 0 0 0
09/06/2025
14.23
 11,700 14.69 14.69 14.23 0 0 0
06/06/2025
14.69
 9,800 14.60 14.97 14.60 0 500 0
05/06/2025
14.51
 16,100 14.51 15.07 14.41 0 400 0
04/06/2025
14.32
 17,500 14.32 14.41 14.32 0 0 0
03/06/2025
14.41
 26,000 14.04 14.69 14.04 0 800 0
02/06/2025
13.76
 5,700 13.76 13.85 13.76 0 500 0
30/05/2025
13.76
 4,400 13.76 13.76 13.76 0 0 0
29/05/2025
13.85
 3,800 13.76 13.85 13.66 0 0 0
28/05/2025
13.76
 1,100 13.76 13.76 13.76 0 0 0
27/05/2025
13.38
 7,200 13.85 13.85 13.38 0 0 0
26/05/2025
13.38
 2,400 13.85 13.85 13.38 0 0 0
23/05/2025
13.76
 6,200 13.85 13.85 13.20 0 0 0
22/05/2025
13.38
 46,300 13.48 13.85 13.29 0 0 0
21/05/2025
14.04
 800 14.13 14.23 13.85 0 0 0
20/05/2025
14.04
 6,600 14.04 14.04 13.38 0 0 0
19/05/2025
13.94
 4,000 14.51 14.51 13.57 0 0 0
16/05/2025
14.04
 15,600 14.79 14.79 13.85 0 0 0
15/05/2025
14.04
 4,900 14.79 15.26 14.04 0 0 0
14/05/2025
14.13
 6,900 14.69 15.26 14.13 0 0 0
13/05/2025
14.23
 7,100 14.51 14.88 14.23 0 0 0
12/05/2025
14.69
 2,100 14.79 15.26 14.32 0 0 0
09/05/2025
14.60
 300 14.60 14.60 14.23 0 0 0
08/05/2025
14.97
 31,700 15.07 15.07 12.63 0 0 0
07/05/2025
14.69
 7,000 14.79 15.07 14.23 0 0 0
06/05/2025
14.79
 24,500 14.88 14.88 14.32 0 0 0
05/05/2025
14.69
 600 15.26 15.26 14.69 0 0 0
29/04/2025
14.79
 200 14.51 14.79 14.51 0 0 0
28/04/2025
14.23
 700 14.69 14.88 14.23 0 200 -0.0
25/04/2025
13.48
 6,700 13.76 14.60 13.48 0 0 0
24/04/2025
13.38
 5,300 13.85 13.85 13.38 0 0 0
23/04/2025
13.94
 3,800 13.57 14.23 13.57 0 0 0
22/04/2025
13.10
 5,300 14.51 14.51 13.10 0 0 0
21/04/2025
14.23
 14,900 13.66 14.51 13.57 0 0 0
18/04/2025
14.04
 9,600 13.66 14.04 13.66 0 0 0
17/04/2025
14.23
 300 13.57 14.23 13.57 0 0 0
16/04/2025
13.94
 20,900 14.88 14.88 13.94 0 100 -0.0
15/04/2025
14.41
 14,300 14.51 14.51 14.32 0 0 0
14/04/2025
14.60
 29,400 14.23 14.97 14.23 0 0 0
11/04/2025
14.79
 3,200 15.16 15.91 14.32 0 0 0
10/04/2025
15.16
 71,300 15.07 15.26 14.41 0 1,000 -0.0
09/04/2025
13.20
 4,400 13.85 13.85 13.20 0 0 0
08/04/2025
13.29
 8,600 14.23 14.23 12.82 0 500 -0.0
04/04/2025
14.51
 9,700 15.54 15.54 14.04 0 200 -0.0
03/04/2025
14.88
 15,500 15.26 15.91 14.51 0 300 -0.0
02/04/2025
15.54
 24,300 15.91 15.91 14.97 0 0 0
01/04/2025
15.91
 1,300 15.35 16.38 15.35 0 0 0
31/03/2025
14.97
 9,200 15.16 15.82 14.97 0 0 0
28/03/2025
14.97
 44,700 15.44 15.44 14.97 0 0 0
27/03/2025
15.44
 7,600 16.10 16.10 15.44 0 0 0
26/03/2025
15.44
 23,000 16.19 16.28 15.44 0 0 0
25/03/2025
16.10
 21,300 14.79 16.57 14.79 0 0 0
24/03/2025
16.00
 61,800 16.75 17.13 13.85 0 0 0
21/03/2025
15.91
 48,000 16.85 16.85 15.91 0 0 0
20/03/2025
17.22
 60,200 19.28 19.28 17.22 0 0 0
19/03/2025
17.13
 381,700 21.15 21.15 16.75 0 1,000 -0.0
18/03/2025
16.94
 84,900 19.19 19.65 16.94 0 0 0
17/03/2025
17.13
 10,200 17.13 17.13 17.03 0 0 0
14/03/2025
16.85
 33,300 17.13 17.13 16.85 0 17,500 -0.3
13/03/2025
16.94
 16,300 16.85 17.03 16.85 0 500 -0.0
12/03/2025
16.94
 25,500 16.28 16.94 16.28 0 500 -0.0
11/03/2025
16.85
 1,600 16.38 16.85 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |