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

18.80
0.40
(2.17%)
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
(2024-04-10) 		-1.30 -6.60% 300,800 -9,700 -0.2
18.40
19.70
18.80
2 tháng
(2024-03-11) 		-2 -9.80% 784,200 -19,700 -0.4
18.40
20.40
18.80
3 tháng
(2024-02-15) 		-2.70 -12.80% 1,197,700 -21,800 -0.4
18.40
21.30
18.80
6 tháng
(2023-11-13) 		-5.60 -23.33% 2,401,500 -58,210 -1.2
18.40
24
18.80
12 tháng
(2023-05-16) 		-3.82 -17.20% 18,502,296 -276,510 -6.8
18.40
24.30
18.80
24 tháng
(2022-05-23) 		9.76 112.91% 46,953,791 -478,660 -10.1
6.82
24.30
18.80
36 tháng
(2021-05-26) 		6.86 59.51% 97,668,577 477,930 17.9
6.82
24.30
18.80
60 tháng
(2019-06-06) 		13.03 242.86% 190,924,424 324,840 16.2
3.99
24.30
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2020
7.51
 186,100 7.91 8.18 7.51 0 0 0
21/07/2020
7.91
 252,110 7.51 8.00 7.47 0 0 0
20/07/2020
7.51
 54,000 7.47 7.51 7.29 0 0 0
17/07/2020
7.47
 60,700 7.29 7.47 7.24 0 0 0
16/07/2020
7.29
 172,740 7.24 7.73 7.24 200 0 0.0
15/07/2020
7.24
 263,011 6.84 7.24 6.67 0 14,000 -0.2
14/07/2020
6.84
 371,900 6.40 6.93 5.69 0 0 0
13/07/2020
6.40
 308,900 6.67 6.80 5.82 0 0 0
10/07/2020
6.67
 26,400 6.89 6.89 6.67 0 1,000 0.0
09/07/2020
6.89
 61,400 6.75 7.02 6.67 0 9,100 -0.1
08/07/2020
6.75
 20,900 6.58 6.75 6.58 0 0 0
07/07/2020
6.58
 40,100 6.89 6.89 6.58 0 6,900 -0.1
06/07/2020
6.89
 24,100 6.89 7.07 6.84 0 0 0
03/07/2020
6.89
 110,802 6.40 7.11 6.44 0 0 0
02/07/2020
6.40
 14,401 6.53 6.53 6.40 0 0 0
01/07/2020
6.53
 9,800 6.44 6.53 6.40 0 0 0
30/06/2020
6.44
 41,300 6.35 6.53 6.40 0 0 0
29/06/2020
6.35
 70,800 6.62 6.67 6.35 500 0 0.0
26/06/2020
6.62
 22,000 6.84 6.84 6.62 0 0 0
25/06/2020
6.84
 21,139 6.80 6.84 6.62 0 0 0
24/06/2020
6.80
 32,200 6.93 6.98 6.71 300 0 0.0
23/06/2020
6.93
 124,332 6.80 7.20 6.67 1,000 0 0.0
22/06/2020
6.80
 85,238 6.58 6.80 6.53 0 0 0
19/06/2020
6.58
 33,100 6.67 6.67 6.44 500 0 0.0
18/06/2020
6.67
 30,300 6.58 6.71 6.53 0 0 0
17/06/2020
6.58
 32,550 6.62 6.80 6.58 200 0 0.0
16/06/2020
6.62
 41,110 6.58 6.84 6.62 0 0 0
15/06/2020
6.58
 171,601 6.93 6.93 6.35 1,000 0 0.0
12/06/2020
6.93
 120,100 6.71 7.11 6.35 0 0 0
11/06/2020
6.71
 215,400 7.20 7.51 6.71 0 0 0
10/06/2020
7.20
 848,250 6.49 7.33 6.44 0 0 0
09/06/2020
6.49
 123,600 6.31 6.58 6.22 0 0 0
08/06/2020
6.31
 127,800 6.18 6.49 6.09 0 10,500 -0.2
05/06/2020
6.18
 40,500 6.27 6.27 6.09 0 0 0
04/06/2020
6.27
 38,800 6.18 6.31 6.13 0 0 0
03/06/2020
6.18
 98,550 6.31 6.31 6.00 0 0 0
02/06/2020
6.31
 113,400 6.40 6.40 6.27 100 0 0.0
01/06/2020
6.40
 176,700 6.40 6.62 6.35 0 0 0
29/05/2020
6.40
 154,101 6.44 6.44 6.27 0 0 0
28/05/2020
6.44
 102,400 6.53 6.67 6.31 0 0 0
27/05/2020
6.53
 121,860 6.13 6.67 6.09 0 0 0
26/05/2020
6.13
 96,515 6.13 6.27 6.00 0 0 0
25/05/2020
6.13
 107,903 6.40 6.67 6.00 0 0 0
22/05/2020
6.40
 381,410 5.95 6.71 6.00 0 0 0
21/05/2020
5.95
 245,200 5.24 5.95 5.24 0 0 0
20/05/2020
5.24
 74,400 5.24 5.29 5.11 0 300 0.0
19/05/2020
5.24
 96,400 5.20 5.33 5.11 6,000 0 0.1
18/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/05/2020
5.20
 66,608 5.20 5.51 5.02 0 0 0
15/05/2020
5.20
 101,300 5.12 5.28 5.08 0 0 0
14/05/2020
5.12
 408,350 5.40 5.40 4.72 300 0 0.0
13/05/2020
5.40
 221,600 4.96 5.52 4.96 0 0 0
12/05/2020
4.96
 57,300 4.84 4.96 4.88 0 0 0
11/05/2020
4.84
 149,700 4.84 5.08 4.84 2,000 0 0.0
08/05/2020
4.84
 93,500 4.96 5.00 4.84 7,000 0 0.1
07/05/2020
4.96
 138,610 4.88 5.00 4.80 7,100 0 0.1
06/05/2020
4.88
 82,300 4.88 5.04 4.76 200 0 0.0
05/05/2020
4.88
 38,800 4.88 5.04 4.84 0 0 0
04/05/2020
4.88
 110,100 4.72 4.88 4.76 0 0 0
29/04/2020
4.72
 142,500 4.64 4.92 4.55 7,400 0 0.1
28/04/2020
4.64
 23,900 4.59 4.64 4.47 0 0 0
27/04/2020
4.59
 19,300 4.59 4.68 4.55 0 0 0
24/04/2020
4.59
 6,900 4.68 4.72 4.59 0 0 0
23/04/2020
4.68
 37,610 4.55 5.04 4.59 0 0 0
22/04/2020
4.55
 95,450 4.43 5.12 4.43 0 0 0
21/04/2020
4.43
 82,500 4.84 4.84 4.43 0 0 0
20/04/2020
4.84
 48,000 5.00 5.04 4.64 0 500 0.0
17/04/2020
5.00
 116,000 4.76 5.16 4.88 10,000 0 0.1
16/04/2020
4.76
 142,050 4.27 4.84 4.27 0 0 0
15/04/2020
4.27
 12,600 4.11 4.31 4.11 0 0 0
14/04/2020
4.11
 6,800 4.23 4.23 4.11 0 0 0
13/04/2020
4.23
 25,300 4.15 4.27 4.11 0 0 0
10/04/2020
4.15
 18,400 4.15 4.19 3.99 0 0 0
09/04/2020
4.15
 29,100 4.03 4.15 3.95 0 0 0
08/04/2020
4.03
 11,400 4.03 4.03 3.95 0 0 0
07/04/2020
4.03
 45,700 4.11 4.39 4.03 0 0 0
06/04/2020
4.11
 3,700 4.15 4.15 4.07 0 0 0
03/04/2020
4.15
 11,000 4.11 4.15 4.03 0 0 0
01/04/2020
4.11
 4,600 4.27 4.27 3.67 0 0 0
31/03/2020
4.27
 5,500 3.75 4.27 4.27 0 0 0
30/03/2020
3.75
 6,000 4.39 4.39 3.75 0 0 0
27/03/2020
4.39
 0 4.11 4.39 4.39 0 0 0
26/03/2020
4.11
 26,500 4.03 4.47 4.11 0 0 0
25/03/2020
4.03
 8,500 4.11 4.23 4.03 300 0 0.0
24/03/2020
4.11
 6,200 3.79 4.55 4.11 0 0 0
23/03/2020
3.79
 3,300 4.27 4.27 3.79 0 0 0
20/03/2020
4.27
 4,202 3.99 4.27 4.27 0 0 0
19/03/2020
3.99
 7,500 4.23 4.23 3.95 0 0 0
18/03/2020
4.23
 10,400 4.03 4.27 4.19 0 0 0
17/03/2020
4.03
 11,704 4.07 4.11 4.03 8,700 0 0.1
16/03/2020
4.07
 5,909 4.07 4.11 3.87 0 0 0
13/03/2020
4.07
 4,201 3.99 4.35 4.07 0 0 0
12/03/2020
3.99
 4,100 3.79 4.03 3.99 0 0 0
11/03/2020
3.79
 12,715 4.19 4.27 3.71 0 0 0
10/03/2020
4.19
 3,300 4.11 4.19 4.19 0 300 0.0
09/03/2020
4.11
 46,800 4.31 4.59 4.11 100 2,300 0.0
06/03/2020
4.31
 68,900 4.39 4.43 4.23 100 0 0.0
05/03/2020
4.39
 3,005 4.39 4.39 4.39 0 0 0
04/03/2020
4.39
 11,100 4.27 4.39 4.39 0 0 0
03/03/2020
4.27
 5,700 4.39 4.39 4.11 300 0 0.0
02/03/2020
4.39
 2,000 4.43 4.43 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc