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

12.10
0.10
(0.83%)
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
(2025-11-17) 		-0.70 -5.47% 170,500 -3,400 -0.0
11.80
12.80
12.10
2 tháng
(2025-10-20) 		0.40 3.42% 405,500 -7,800 -0.1
11.70
13
12.10
3 tháng
(2025-09-18) 		-1.70 -12.32% 980,700 -8,300 -0.1
11.70
13.90
12.10
6 tháng
(2025-06-20) 		-2.30 -15.97% 1,928,900 -22,300 -0.2
11.70
14.80
12.10
12 tháng
(2024-12-23) 		-4.56 -27.37% 3,720,220 -70,400 -1.0
11.70
17.22
12.10
24 tháng
(2023-12-28) 		-7.17 -37.20% 7,723,465 -218,070 -3.7
11.70
20.31
12.10
36 tháng
(2023-01-03) 		1.64 15.67% 42,490,649 -432,030 -9.0
9.14
21.38
12.10
60 tháng
(2021-01-12) 		2.83 30.47% 142,793,995 326,160 15.8
6
21.38
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2020
8.86
 117,550 8.82 8.94 8.82 1,000 10,000 0
30/09/2020
8.82
 131,331 8.98 9.02 8.78 0 2,000 -0.0
29/09/2020
8.98
 335,154 9.19 9.19 8.78 0 1,800 -0.0
28/09/2020
9.19
 178,280 9.27 9.27 9.11 0 0 0
25/09/2020
9.27
 132,221 9.23 9.36 9.15 0 0 0
24/09/2020
9.23
 67,964 9.36 9.36 9.15 0 0 0
23/09/2020
9.36
 79,551 9.19 9.44 9.15 0 500 -0.0
22/09/2020
9.19
 381,519 9.44 9.44 9.02 0 0 0
21/09/2020
9.44
 376,018 9.61 9.61 9.36 0 200 -0.0
18/09/2020
9.61
 144,460 9.73 9.77 9.52 0 0 0
17/09/2020
9.73
 82,740 9.77 9.94 9.65 0 0 0
16/09/2020
9.77
 107,970 9.65 9.94 9.57 0 0 0
15/09/2020
9.65
 135,812 9.65 9.73 9.52 0 0 0
14/09/2020
9.65
 234,860 9.86 9.94 9.52 0 1,000 -0.0
11/09/2020
9.86
 173,648 9.86 9.98 9.77 0 0 0
10/09/2020
9.86
 309,320 9.98 10.19 9.86 0 100 -0.0
09/09/2020
9.98
 491,320 9.27 10.11 9.27 0 0 0
08/09/2020
9.27
 228,160 9.36 9.48 9.23 0 0 0
07/09/2020
9.36
 399,640 9.36 9.61 9.07 0 2,400 -0.1
04/09/2020
9.36
 331,310 9.65 9.73 9.32 0 2,000 -0.0
03/09/2020
9.65
 201,058 9.77 10.11 9.61 0 1,000 -0.0
01/09/2020
9.77
 483,910 9.98 9.98 9.48 0 0 0
31/08/2020
9.98
 558,304 10.36 10.48 9.77 0 8,100 -0.2
28/08/2020
10.36
 484,000 10.19 10.52 10.23 0 200 -0.0
27/08/2020
10.19
 264,640 10.27 10.40 9.98 0 0 0
26/08/2020
10.27
 420,701 9.94 10.44 9.69 100 0 0.0
25/08/2020
9.94
 335,528 9.90 10.06 9.77 1,000 0 0.0
24/08/2020
9.90
 774,331 9.27 10.44 9.32 1,000 0 0.0
21/08/2020
9.27
 252,126 8.90 9.44 8.82 1,000 0 0.0
20/08/2020
8.90
 266,120 9.15 9.15 8.78 0 0 0
19/08/2020
9.15
 195,911 9.15 9.27 8.94 0 200 -0.0
18/08/2020
9.15
 391,567 9.36 9.65 8.86 0 0 0
17/08/2020
9.36
 398,500 9.19 9.69 9.15 1,000 0 0.0
14/08/2020
9.19
 469,152 8.32 9.32 8.32 1,000 0 0.0
13/08/2020
8.32
 310,620 8.28 8.32 8.07 0 100 -0.0
12/08/2020
8.28
 541,240 8.65 8.73 8.23 100 0 0.0
11/08/2020
8.65
 363,512 8.28 8.73 8.11 1,400 0 0.0
10/08/2020
8.28
 662,018 7.53 8.53 7.53 3,000 2,000 0.0
07/08/2020
7.53
 569,807 7.03 7.86 7.20 200 0 0.0
06/08/2020
7.03
 262,600 7.03 7.28 7.03 0 0 0
05/08/2020
7.03
 233,540 6.99 7.24 6.99 0 0 0
04/08/2020
6.99
 44,400 6.82 7.03 6.86 0 0 0
03/08/2020
6.82
 132,300 6.82 7.24 6.74 0 11,000 -0.2
31/07/2020
6.82
 27,400 6.95 6.95 6.74 0 0 0
30/07/2020
6.95
 30,107 6.74 6.99 6.57 0 0 0
29/07/2020
6.74
 68,900 6.86 6.95 6.53 100 0 0.0
28/07/2020
6.86
 93,800 6.53 7.07 6.65 0 0 0
27/07/2020
6.53
 120,309 6.57 6.70 6.36 0 0 0
24/07/2020
6.57
 178,900 6.99 7.15 6.57 0 0 0
23/07/2020
6.99
 84,200 7.03 7.24 6.99 0 0 0
22/07/2020
7.03
 186,100 7.40 7.65 7.03 0 0 0
21/07/2020
7.40
 252,110 7.03 7.49 6.99 0 0 0
20/07/2020
7.03
 54,000 6.99 7.03 6.82 0 0 0
17/07/2020
6.99
 60,700 6.82 6.99 6.78 0 0 0
16/07/2020
6.82
 172,740 6.78 7.24 6.78 200 0 0.0
15/07/2020
6.78
 263,011 6.40 6.78 6.24 0 14,000 -0.2
14/07/2020
6.40
 371,900 5.99 6.49 5.32 0 0 0
13/07/2020
5.99
 308,900 6.24 6.36 5.45 0 0 0
10/07/2020
6.24
 26,400 6.45 6.45 6.24 0 1,000 -0.0
09/07/2020
6.45
 61,400 6.32 6.57 6.24 0 9,100 -0.1
08/07/2020
6.32
 20,900 6.16 6.32 6.16 0 0 0
07/07/2020
6.16
 40,100 6.45 6.45 6.16 0 6,900 -0.1
06/07/2020
6.45
 24,100 6.45 6.61 6.40 0 0 0
03/07/2020
6.45
 110,802 5.99 6.65 6.03 0 0 0
02/07/2020
5.99
 14,401 6.11 6.11 5.99 0 0 0
01/07/2020
6.11
 9,800 6.03 6.11 5.99 0 0 0
30/06/2020
6.03
 41,300 5.95 6.11 5.99 0 0 0
29/06/2020
5.95
 70,800 6.20 6.24 5.95 500 0 0.0
26/06/2020
6.20
 22,000 6.40 6.40 6.20 0 0 0
25/06/2020
6.40
 21,139 6.36 6.40 6.20 0 0 0
24/06/2020
6.36
 32,200 6.49 6.53 6.28 300 0 0.0
23/06/2020
6.49
 124,332 6.36 6.74 6.24 1,000 0 0.0
22/06/2020
6.36
 85,238 6.16 6.36 6.11 0 0 0
19/06/2020
6.16
 33,100 6.24 6.24 6.03 500 0 0.0
18/06/2020
6.24
 30,300 6.16 6.28 6.11 0 0 0
17/06/2020
6.16
 32,550 6.20 6.36 6.16 200 0 0.0
16/06/2020
6.20
 41,110 6.16 6.40 6.20 0 0 0
15/06/2020
6.16
 171,601 6.49 6.49 5.95 1,000 0 0.0
12/06/2020
6.49
 120,100 6.28 6.65 5.95 0 0 0
11/06/2020
6.28
 215,400 6.74 7.03 6.28 0 0 0
10/06/2020
6.74
 848,250 6.07 6.86 6.03 0 0 0
09/06/2020
6.07
 123,600 5.91 6.16 5.82 0 0 0
08/06/2020
5.91
 127,800 5.78 6.07 5.70 0 10,500 -0.2
05/06/2020
5.78
 40,500 5.86 5.86 5.70 0 0 0
04/06/2020
5.86
 38,800 5.78 5.91 5.74 0 0 0
03/06/2020
5.78
 98,550 5.91 5.91 5.61 0 0 0
02/06/2020
5.91
 113,400 5.99 5.99 5.86 100 0 0.0
01/06/2020
5.99
 176,700 5.99 6.20 5.95 0 0 0
29/05/2020
5.99
 154,101 6.03 6.03 5.86 0 0 0
28/05/2020
6.03
 102,400 6.11 6.24 5.91 0 0 0
27/05/2020
6.11
 121,860 5.74 6.24 5.70 0 0 0
26/05/2020
5.74
 96,515 5.74 5.86 5.61 0 0 0
25/05/2020
5.74
 107,903 5.99 6.24 5.61 0 0 0
22/05/2020
5.99
 381,410 5.57 6.28 5.61 0 0 0
21/05/2020
5.57
 245,200 4.91 5.57 4.91 0 0 0
20/05/2020
4.91
 74,400 4.91 4.95 4.78 0 300 -0.0
19/05/2020
4.91
 96,400 4.87 4.99 4.78 6,000 0 0.1
18/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/05/2020
4.87
 66,608 4.87 5.16 4.70 0 0 0
15/05/2020
4.87
 101,300 4.79 4.94 4.75 0 0 0
14/05/2020
4.79
 408,350 5.05 5.05 4.41 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |