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

17.70
0
(0%)
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
(2024-10-14) 		-0.30 -1.67% 46,200 0 0
17.30
18
17.70
2 tháng
(2024-09-13) 		-0.50 -2.75% 134,200 -900 -0.0
17.30
18.50
17.70
3 tháng
(2024-08-14) 		-0.50 -2.75% 1,291,100 -7,200 -0.1
17.30
21.70
17.70
6 tháng
(2024-05-16) 		0.50 2.90% 2,397,800 -113,370 -2.1
16.60
21.70
17.70
12 tháng
(2023-11-20) 		-4.48 -20.21% 4,709,100 -168,980 -3.2
16.60
22.37
17.70
24 tháng
(2022-11-23) 		9.73 122.09% 41,986,672 -411,230 -9.1
7.92
22.84
17.70
36 tháng
(2021-11-29) 		1.44 8.83% 65,671,271 402,840 16.8
6.41
22.84
17.70
60 tháng
(2019-12-09) 		13.47 318.24% 191,213,856 405,970 16.6
3.75
22.84
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2018
6.21
 4,800 6.21 6.21 6.21 3,500 0 0.1
07/11/2018
6.21
 400 6.18 6.21 6.21 400 0 0.0
06/11/2018
6.18
 1,400 6.21 6.21 6.18 1,000 0 0.0
05/11/2018
6.21
 8,711 6.32 6.76 6.21 6,800 0 0.1
02/11/2018
6.32
 23,000 5.92 6.32 6.00 0 0 0
01/11/2018
5.92
 6,200 6.43 6.43 5.89 3,000 0 0.1
31/10/2018
6.43
 3,100 6.58 6.58 5.85 0 100 -0.0
30/10/2018
6.58
 50,300 5.89 6.76 5.89 0 0 0
29/10/2018
5.89
 3,500 5.74 5.89 5.89 0 0 0
26/10/2018
5.74
 10,600 5.70 5.78 5.70 5,400 0 0.1
25/10/2018
5.70
 19,300 5.85 5.85 5.56 7,300 0 0.1
24/10/2018
5.85
 30,200 5.85 5.85 5.70 7,300 0 0.1
23/10/2018
5.85
 16,200 5.78 5.85 5.70 2,400 0 0.0
22/10/2018
5.78
 400 5.81 5.81 5.78 0 0 0
19/10/2018: Cổ tức tiền mặt tỉ lệ: 13%
19/10/2018
5.81
 3,100 5.81 5.89 5.81 0 0 0
18/10/2018
5.81
 4,200 5.78 5.81 5.78 3,200 0 0.1
17/10/2018
5.78
 4,000 5.78 5.81 5.78 800 0 0.0
16/10/2018
5.78
 2,300 5.68 5.78 5.78 1,500 0 0.0
15/10/2018
5.68
 9,900 6.08 6.08 5.68 0 0 0
12/10/2018
6.08
 36,310 5.68 6.08 5.41 6,900 0 0.1
11/10/2018
5.68
 30,300 5.98 5.98 5.64 0 0 0
10/10/2018
5.98
 20,400 5.95 5.98 5.74 6,600 0 0.1
09/10/2018
5.95
 9,800 5.95 5.95 5.88 2,300 0 0.0
08/10/2018
5.95
 8,500 5.98 5.98 5.95 0 0 0
05/10/2018
5.98
 9,000 5.95 5.98 5.95 5,800 0 0.1
04/10/2018
5.95
 20,300 5.85 6.02 5.95 0 0 0
03/10/2018
5.85
 8,700 5.95 5.95 5.85 0 0 0
02/10/2018
5.95
 5,500 5.91 5.95 5.91 0 0 0
01/10/2018
5.91
 5,005 5.91 5.98 5.91 0 0 0
28/09/2018
5.91
 4,600 5.98 5.98 5.88 0 0 0
27/09/2018
5.98
 30,300 5.91 5.98 5.71 6,700 0 0.1
26/09/2018
5.91
 26,724 5.95 6.02 5.88 0 0 0
25/09/2018
5.95
 1,100 5.91 5.95 5.91 900 0 0.0
24/09/2018
5.91
 3,700 5.91 5.95 5.91 2,900 0 0.1
21/09/2018
5.91
 4,000 6.02 6.02 5.91 1,700 0 0.0
20/09/2018
6.02
 1,710 5.91 6.02 5.98 0 0 0
19/09/2018
5.91
 600 5.98 5.98 5.91 0 0 0
18/09/2018
5.98
 450 5.91 5.98 5.98 400 0 0.0
17/09/2018
5.91
 1,400 5.98 5.98 5.88 1,200 0 0.0
14/09/2018
5.98
 1,200 5.85 5.98 5.98 0 0 0
13/09/2018
5.85
 1,130 5.95 5.95 5.85 900 0 0.0
12/09/2018
5.95
 4,856 5.95 5.95 5.95 4,600 0 0.1
11/09/2018
5.95
 2,600 5.91 5.95 5.95 2,100 0 0.0
10/09/2018
5.91
 1,300 5.95 5.95 5.91 1,200 0 0.0
07/09/2018
5.95
 700 5.85 5.95 5.95 0 0 0
06/09/2018
5.85
 4,100 6.02 6.02 5.85 3,600 0 0
05/09/2018
6.02
 6,000 5.95 6.02 5.85 1,500 0 0.0
04/09/2018
5.95
 4,000 5.91 6.08 5.95 3,100 0 0.1
31/08/2018
5.91
 1,900 5.91 5.98 5.91 0 0 0
30/08/2018
5.91
 2 5.91 5.91 5.91 0 0 0
29/08/2018
5.91
 886 5.91 5.95 5.91 600 0 0.0
28/08/2018
5.91
 600 5.78 5.91 5.88 0 0 0
27/08/2018
5.78
 18,800 5.91 6.02 5.78 3,300 0 0.1
24/08/2018
5.91
 5,600 5.91 5.91 5.91 5,300 0 0.1
23/08/2018
5.91
 200 6.05 6.05 5.91 0 0 0
22/08/2018
6.05
 2,900 5.98 6.05 6.05 0 0 0
21/08/2018
5.98
 0 6.05 5.98 5.98 0 0 0
20/08/2018
6.05
 12,800 6.08 6.18 5.91 0 0 0
17/08/2018
6.08
 20,700 5.74 6.39 5.81 0 0 0
16/08/2018
5.74
 0 5.74 5.74 5.74 0 0 0
15/08/2018
5.74
 4,000 5.71 5.74 5.71 0 0 0
14/08/2018
5.71
 1,500 5.58 5.71 5.58 0 0 0
13/08/2018
5.58
 2,000 5.74 5.74 5.58 0 0 0
10/08/2018
5.74
 2,200 5.85 5.85 5.74 0 0 0
09/08/2018
5.85
 9,500 5.58 5.85 5.54 0 0 0
08/08/2018
5.58
 6,400 5.41 6.12 5.58 0 0 0
07/08/2018
5.41
 5,000 5.41 5.41 5.41 0 0 0
06/08/2018
5.41
 1,000 5.41 5.41 5.41 0 0 0
03/08/2018
5.41
 3,800 5.41 5.41 5.41 0 0 0
02/08/2018
5.41
 1,300 5.44 5.44 5.41 0 0 0
01/08/2018
5.44
 200 5.51 5.51 5.44 0 0 0
31/07/2018
5.51
 10,305 5.41 5.58 5.41 0 0 0
30/07/2018
5.41
 16,000 5.41 5.41 5.37 0 0 0
27/07/2018
5.41
 12,500 5.47 5.47 5.41 0 0 0
26/07/2018
5.47
 8,100 5.41 5.47 5.41 0 0 0
25/07/2018
5.41
 10,200 5.41 5.54 5.41 0 0 0
24/07/2018
5.41
 3,000 5.41 5.41 5.41 0 0 0
23/07/2018
5.41
 7,800 5.41 5.41 5.41 0 0 0
20/07/2018
5.41
 900 5.41 5.41 5.41 0 0 0
19/07/2018
5.41
 1,800 5.41 5.41 5.41 0 0 0
18/07/2018
5.41
 14,200 5.41 5.54 5.41 0 0 0
17/07/2018
5.41
 1,000 5.51 5.51 5.41 0 0 0
16/07/2018
5.51
 800 5.41 5.51 5.37 0 0 0
13/07/2018
5.41
 2,700 5.41 5.41 5.37 0 0 0
12/07/2018
5.41
 5,200 5.41 5.41 5.37 0 0 0
11/07/2018
5.41
 10,000 5.41 5.41 5.41 0 0 0
10/07/2018
5.41
 9,800 5.27 5.41 5.27 0 0 0
09/07/2018
5.27
 1,700 5.34 5.37 5.27 0 0 0
06/07/2018
5.34
 18,100 5.37 5.37 5.34 0 0 0
05/07/2018
5.37
 29,500 5.51 5.51 5.34 0 29,000 -0.5
04/07/2018
5.51
 20,300 5.47 5.54 4.60 0 0 0
03/07/2018
5.47
 35,100 5.44 5.47 5.37 0 0 0
02/07/2018
5.44
 5,000 5.58 5.58 5.44 0 0 0
29/06/2018
5.58
 2,900 5.58 5.58 5.58 0 0 0
28/06/2018
5.58
 1,300 5.54 5.61 5.54 0 0 0
27/06/2018
5.54
 9,000 5.61 5.61 5.54 0 2,500 -0.0
26/06/2018
5.61
 15,806 5.54 5.61 5.47 0 0 0
25/06/2018
5.54
 14,900 5.68 5.68 5.47 0 2,900 0
22/06/2018
5.68
 3,500 5.54 5.68 5.54 0 0 0
21/06/2018
5.54
 10,200 5.47 5.54 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |