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

17.20
0.10
(0.58%)

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
(2024-10-15)
-0.80 -4.44% 45,000 -100 -0.0
17.20
18
17.20
2 tháng
(2024-09-16)
-1.10 -6.01% 134,200 -1,000 -0.0
17.20
18.50
17.20
3 tháng
(2024-08-16)
-0.90 -4.97% 1,271,500 -6,900 -0.1
17.20
21.70
17.20
6 tháng
(2024-05-20)
-0.47 -2.67% 2,355,200 -113,470 -2.1
16.60
21.70
17.20
12 tháng
(2023-11-20)
-4.98 -22.47% 4,711,100 -169,080 -3.2
16.60
22.37
17.20
24 tháng
(2022-11-25)
8.79 104.59% 41,898,472 -411,230 -9.1
8.36
22.84
17.20
36 tháng
(2021-11-30)
1.20 7.51% 65,573,170 402,740 16.8
6.41
22.84
17.20
60 tháng
(2019-12-11)
12.97 306.43% 191,209,956 405,870 16.6
3.75
22.84
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
4.31
18,200 4.31 4.39 4.27 0 0 0
22/01/2020
4.31
16,200 4.19 4.35 4.19 300 0 0.0
21/01/2020
4.19
8,810 4.15 4.19 4.11 0 0 0
20/01/2020
4.15
4,800 4.11 4.23 4.11 0 0 0
17/01/2020
4.11
1,800 3.99 4.11 4.11 0 0 0
16/01/2020
3.99
3,800 4.19 4.19 3.99 0 0 0
15/01/2020
4.19
100 4.11 4.19 4.19 0 0 0
14/01/2020
4.11
800 4.27 4.27 4.11 0 0 0
13/01/2020
4.27
2,700 4.11 4.27 4.27 0 0 0
10/01/2020
4.11
100 4.11 4.11 4.11 0 0 0
09/01/2020
4.11
4,700 4.15 4.35 4.11 0 0 0
08/01/2020
4.15
13,900 4.11 4.15 3.95 0 0 0
07/01/2020
4.11
23,800 4.31 4.35 4.11 0 0 0
06/01/2020
4.31
10,400 4.35 4.35 4.03 0 0 0
03/01/2020
4.35
300 4.43 4.43 4.35 0 0 0
02/01/2020
4.43
0 4.27 4.43 4.43 0 0 0
31/12/2019
4.27
7,700 4.23 4.64 4.23 0 0 0
30/12/2019
4.23
12,500 4.27 4.31 4.23 0 0 0
27/12/2019
4.27
11,500 4.27 4.27 4.23 6,000 300 0.1
26/12/2019
4.27
15,300 4.27 4.31 4.27 0 0 0
25/12/2019
4.27
300 4.31 4.31 4.23 0 0 0
24/12/2019
4.31
4,200 4.23 4.31 4.27 0 0 0
23/12/2019
4.23
900 4.31 4.31 4.23 0 200 -0.0
20/12/2019
4.31
7,700 4.27 4.31 4.27 0 0 0
19/12/2019
4.27
300 4.35 4.35 4.27 0 0 0
18/12/2019
4.35
12,100 4.23 4.35 4.27 0 0 0
17/12/2019
4.23
7,300 4.23 4.31 4.23 0 0 0
16/12/2019
4.23
2,100 4.23 4.23 4.23 0 0 0
13/12/2019
4.23
9,917 4.23 4.27 4.23 200 0 0.0
12/12/2019
4.23
2,300 4.23 4.23 4.23 0 0 0
11/12/2019
4.23
4,700 4.19 4.23 4.19 0 0 0
10/12/2019
4.19
3,800 4.23 4.27 4.19 0 0 0
09/12/2019
4.23
2,100 4.23 4.23 4.23 0 0 0
06/12/2019
4.23
5,000 4.27 4.27 4.23 0 0 0
05/12/2019
4.27
14,600 4.23 4.27 4.23 0 0 0
04/12/2019
4.23
10,500 3.83 4.23 4.15 0 0 0
03/12/2019
3.83
4,600 4.23 4.31 3.83 0 0 0
02/12/2019
4.23
5,235 4.27 4.27 4.23 0 0 0
29/11/2019
4.27
7,400 4.27 4.27 4.19 0 600 -0.0
28/11/2019
4.27
1,300 4.31 4.31 4.23 0 0 0
27/11/2019
4.31
0 4.23 4.31 4.31 0 0 0
26/11/2019
4.23
5,000 4.23 4.39 4.23 0 0 0
25/11/2019
4.23
2,500 4.23 4.27 4.23 0 0 0
22/11/2019
4.23
4,608 4.23 4.27 4.19 0 0 0
21/11/2019
4.23
4,602 4.23 4.27 4.23 0 0 0
20/11/2019
4.23
2,800 4.23 4.27 4.23 0 0 0
19/11/2019
4.23
5,800 4.23 4.23 4.23 0 0 0
18/11/2019
4.23
3,200 4.23 4.27 4.23 0 0 0
15/11/2019
4.23
600 4.23 4.27 4.23 0 0 0
14/11/2019
4.23
3,300 4.27 4.43 4.23 0 0 0
13/11/2019
4.27
10,200 4.19 4.64 4.15 0 0 0
12/11/2019
4.19
1,100 4.15 4.19 4.19 0 0 0
11/11/2019
4.15
2,000 4.15 4.19 4.15 0 100 -0.0
08/11/2019
4.15
3,100 4.19 4.19 4.15 0 0 0
07/11/2019
4.19
7,200 4.19 4.23 4.15 0 0 0
06/11/2019
4.19
7,935 4.19 4.19 4.11 0 0 0
05/11/2019
4.19
3,000 4.19 4.27 4.19 0 0 0
04/11/2019
4.19
2,200 4.19 4.23 4.19 0 0 0
01/11/2019
4.19
2,400 4.23 4.27 4.19 0 0 0
31/10/2019
4.23
700 4.27 4.35 4.23 0 0 0
30/10/2019
4.27
3,300 4.23 4.39 4.23 0 0 0
29/10/2019
4.23
47,000 4.43 4.43 4.03 0 0 0
28/10/2019
4.43
7,000 4.31 4.43 4.31 0 2,100 -0.0
25/10/2019
4.31
8,000 4.35 4.35 4.07 0 100 -0.0
24/10/2019
4.35
12,700 4.55 4.55 4.35 100 0 0.0
23/10/2019
4.55
800 4.55 4.55 4.43 0 600 -0.0
22/10/2019
4.55
5,400 4.43 4.55 4.39 0 2,400 -0.0
21/10/2019: Cổ tức tiền mặt tỉ lệ: 12%
21/10/2019
4.43
53,135 4.72 4.72 4.35 0 0 0
18/10/2019
4.72
24,800 4.75 4.75 4.68 100 3,600 -0.0
17/10/2019
4.75
6,200 4.90 4.90 4.72 0 0 0
16/10/2019
4.90
1,200 4.79 4.90 4.79 0 0 0
15/10/2019
4.79
71,710 4.75 4.97 4.72 0 20,000 -0.3
14/10/2019
4.75
20,000 4.61 4.83 4.61 0 0 0
11/10/2019
4.61
2,400 4.61 4.64 4.61 0 1,100 -0.0
10/10/2019
4.61
10,300 4.61 4.64 4.61 400 4,900 -0.1
09/10/2019
4.61
27,335 4.50 4.72 4.50 300 19,000 -0.2
08/10/2019
4.50
17,750 4.50 4.50 4.46 0 0 0
07/10/2019
4.50
22,300 4.68 4.68 4.50 0 0 0
04/10/2019
4.68
9,300 4.75 4.75 4.68 0 0 0
03/10/2019
4.75
46,520 4.75 4.79 4.72 0 23,700 -0.3
02/10/2019
4.75
77,400 4.57 4.75 4.53 0 15,100 -0.2
01/10/2019
4.57
9,200 4.46 4.57 4.42 0 1,500 -0.0
30/09/2019
4.46
4,000 4.46 4.46 4.42 0 3,500 -0.0
27/09/2019
4.46
8,700 4.46 4.46 4.42 0 1,000 -0.0
26/09/2019
4.46
18,000 4.46 4.46 4.42 0 17,000 -0.2
25/09/2019
4.46
18,600 4.53 4.53 4.46 0 0 0
24/09/2019
4.53
7,300 4.53 4.53 4.42 0 500 -0.0
23/09/2019
4.53
800 4.57 4.57 4.53 0 800 -0.0
20/09/2019
4.57
10,058 4.57 4.57 4.50 0 100 -0.0
19/09/2019
4.57
14,700 4.50 4.57 4.50 0 11,100 -0.1
18/09/2019
4.50
15,700 4.57 4.57 4.50 0 1,400 -0.0
17/09/2019
4.57
28,060 4.50 4.64 4.46 0 22,600 -0.3
16/09/2019
4.50
22,200 4.57 4.57 4.46 0 800 -0.0
13/09/2019
4.57
7,200 4.61 4.61 4.50 0 0 0
12/09/2019
4.61
3,600 4.57 4.61 4.57 0 0 0
11/09/2019
4.57
9,200 4.53 4.57 4.53 0 0 0
10/09/2019
4.53
13,900 4.53 4.68 4.53 0 0 0
09/09/2019
4.53
11,200 4.53 4.64 4.50 0 0 0
06/09/2019
4.53
19,400 4.57 4.61 4.53 0 11,000 -0.1
05/09/2019
4.57
28,300 4.64 4.64 4.53 0 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |