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

17.20
0.10
(0.58%)
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
(2024-10-23) 		-0.80 -4.44% 51,187 -300 -0.0
16.90
18
17.20
2 tháng
(2024-09-23) 		-0.90 -4.97% 114,808 -1,200 -0.0
16.90
18.30
17.20
3 tháng
(2024-08-26) 		-1.20 -6.52% 1,190,508 -6,300 -0.1
16.90
21.70
17.20
6 tháng
(2024-05-27) 		-1.32 -7.12% 2,186,364 -103,170 -1.9
16.60
21.70
17.20
12 tháng
(2023-11-28) 		-3.29 -16.06% 4,399,354 -168,380 -3.2
16.60
21.70
17.20
24 tháng
(2022-12-05) 		8.06 88.27% 40,939,355 -416,830 -9.2
8.65
22.84
17.20
36 tháng
(2021-12-08) 		1.02 6.33% 64,758,220 403,240 16.8
6.41
22.84
17.20
60 tháng
(2019-12-19) 		12.93 302.60% 191,193,993 406,270 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)
07/02/2020
4.39
 18,200 4.27 4.39 4.27 17,700 0 0.2
06/02/2020
4.27
 8,300 4.23 4.27 4.23 0 0 0
05/02/2020
4.23
 3,900 4.23 4.23 4.23 0 0 0
04/02/2020
4.23
 17,000 4.23 4.27 4.19 0 0 0
03/02/2020
4.23
 18,400 4.39 4.39 4.15 0 0 0
31/01/2020
4.39
 7,000 4.31 4.47 4.31 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |