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)
11/12/2018
6.00
 2,900 5.96 6.14 6.00 0 900 0.0
10/12/2018
5.96
 2,400 6.00 6.00 5.96 2,300 0 0.0
07/12/2018
6.00
 9,900 6.00 6.03 5.70 5,700 0 0.1
06/12/2018
6.00
 9,300 6.03 6.03 6.00 2,600 0 0.0
05/12/2018
6.03
 9,001 6.07 6.10 5.92 5,600 0 0.1
04/12/2018
6.07
 10,600 6.03 6.18 6.03 5,300 0 0.1
03/12/2018
6.03
 8,600 6.03 6.03 6.00 3,200 0 0.1
30/11/2018
6.03
 7,000 6.03 6.18 6.03 0 0 0
29/11/2018
6.03
 5,100 6.03 6.03 6.03 0 0 0
28/11/2018
6.03
 1,500 6.03 6.03 6.03 1,100 0 0.0
27/11/2018
6.03
 2,700 6.03 6.10 6.03 2,000 0 0.0
26/11/2018
6.03
 2,200 6.03 6.10 6.03 200 0 0.0
23/11/2018
6.03
 700 6.14 6.14 6.03 500 0 0.0
22/11/2018
6.14
 4,200 6.10 6.14 6.03 3,300 0 0.1
21/11/2018
6.10
 6,600 6.10 6.21 6.10 5,600 0 0.1
20/11/2018
6.10
 11,810 6.40 6.40 6.10 3,800 0 0.1
19/11/2018
6.40
 3,800 6.00 6.40 6.40 0 0 0
16/11/2018
6.00
 4,200 6.00 6.07 6.00 2,200 0 0.0
15/11/2018
6.00
 7,300 5.92 6.14 6.00 4,300 0 0.1
14/11/2018
5.92
 9,300 5.96 6.07 5.92 100 0 0.0
13/11/2018
5.96
 2,100 6.03 6.03 5.96 1,500 0 0.0
12/11/2018
6.03
 1,300 6.14 6.14 6.03 800 0 0.0
09/11/2018
6.14
 1,511 6.21 6.21 6.07 1,300 0 0.0
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

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