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)
03/10/2017
6.76
 1,200 6.56 7.10 6.52 0 0 0
02/10/2017
6.56
 11,850 6.76 6.76 6.52 100 0 0.0
29/09/2017
6.76
 3,300 6.76 6.76 6.66 0 0 0
28/09/2017
6.76
 2,000 6.96 6.96 6.42 0 0 0
27/09/2017
6.96
 3,700 7.03 7.27 6.96 0 0 0
26/09/2017
7.03
 6,922 7.10 7.40 7.03 0 0 0
25/09/2017
7.10
 1,100 7.10 7.13 7.10 0 0 0
22/09/2017
7.10
 6,300 7.13 7.54 7.10 0 0 0
21/09/2017
7.13
 6,200 7.30 7.30 7.06 0 0 0
20/09/2017
7.30
 6,000 7.03 7.30 7.16 0 0 0
19/09/2017
7.03
 21,700 7.16 7.47 7.03 0 0 0
18/09/2017
7.16
 5,920 7.30 7.30 7.10 0 0 0
15/09/2017
7.30
 3,000 7.37 7.37 7.27 0 0 0
14/09/2017
7.37
 3,000 7.37 7.37 7.37 0 0 0
13/09/2017
7.37
 0 7.37 7.37 7.37 0 0 0
12/09/2017
7.37
 7,200 7.54 7.54 7.33 0 0 0
11/09/2017
7.54
 10,700 7.60 7.74 7.27 0 0 0
08/09/2017
7.60
 600 7.43 7.60 7.60 0 0 0
07/09/2017
7.43
 3,500 7.43 7.74 7.43 0 0 0
06/09/2017
7.43
 4,200 7.40 7.43 7.27 0 0 0
05/09/2017
7.40
 100 7.27 7.40 7.40 100 0 0.0
01/09/2017
7.27
 5,900 7.50 8.08 7.06 500 0 0.0
31/08/2017
7.50
 2,600 7.54 7.54 6.76 0 0 0
30/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2017
7.54
 100 7.27 7.54 7.54 0 0 0
29/08/2017
7.27
 2,500 7.20 7.30 7.27 0 0 0
28/08/2017
7.20
 3,500 7.23 7.23 7.10 0 0 0
25/08/2017
7.23
 400 7.30 7.30 7.23 0 0 0
24/08/2017
7.30
 4,900 7.10 7.30 7.10 0 0 0
23/08/2017
7.10
 4,600 7.27 7.27 7.10 0 0 0
22/08/2017
7.27
 2,400 7.30 7.30 7.10 0 0 0
21/08/2017
7.30
 200 7.39 7.39 7.27 0 0 0
18/08/2017
7.39
 1,100 7.30 7.39 7.10 0 0 0
17/08/2017
7.30
 3,700 7.36 7.36 7.30 0 0 0
16/08/2017
7.36
 5,008 7.23 7.39 7.07 0 0 0
15/08/2017
7.23
 600 7.23 7.23 7.07 0 0 0
14/08/2017
7.23
 5,300 7.39 7.39 7.10 100 0 0.0
11/08/2017
7.39
 13,200 7.27 7.39 7.10 0 0 0
10/08/2017
7.27
 8,600 7.69 7.69 7.27 0 0 0
09/08/2017
7.69
 8,200 7.52 7.69 7.30 0 0 0
08/08/2017
7.52
 12,100 7.69 7.69 7.49 0 0 0
07/08/2017
7.69
 13,010 7.72 7.72 7.62 0 0 0
04/08/2017
7.72
 2,800 7.75 7.75 7.72 200 0 0.0
03/08/2017
7.75
 4,400 7.75 7.75 7.69 0 0 0
02/08/2017
7.75
 12,500 7.75 7.81 7.75 0 0 0
01/08/2017
7.75
 2,200 7.75 7.88 7.75 0 0 0
31/07/2017
7.75
 7,300 7.88 7.88 7.75 0 0 0
28/07/2017
7.88
 600 7.88 7.88 7.75 0 0 0
27/07/2017
7.88
 500 7.69 7.88 7.88 0 0 0
26/07/2017
7.69
 16,200 7.72 7.91 7.69 0 0 0
25/07/2017
7.72
 12,800 7.75 7.78 7.62 0 0 0
24/07/2017
7.75
 0 7.75 7.75 7.75 0 0 0
21/07/2017
7.75
 6,300 7.75 7.75 7.69 0 0 0
20/07/2017
7.75
 4,100 7.72 7.75 7.72 1,800 0 0.0
19/07/2017
7.72
 6,419 7.78 7.91 7.72 0 0 0
18/07/2017
7.78
 7,100 7.72 7.78 7.65 0 0 0
17/07/2017
7.72
 27,800 8.10 8.10 7.72 0 0 0
14/07/2017
8.10
 19,500 8.17 8.17 7.85 100 0 0.0
13/07/2017
8.17
 3,400 8.23 8.23 8.07 0 0 0
12/07/2017
8.23
 3,600 8.27 8.27 8.10 0 0 0
11/07/2017
8.27
 100 8.17 8.27 8.27 0 0 0
10/07/2017
8.17
 15,900 8.27 8.33 8.07 0 0 0
07/07/2017
8.27
 9,500 8.36 8.36 8.27 0 0 0
06/07/2017
8.36
 4,700 8.30 8.36 8.23 0 0 0
05/07/2017
8.30
 10,200 8.23 8.36 8.30 0 0 0
04/07/2017
8.23
 8,200 8.23 8.40 8.23 0 0 0
03/07/2017
8.23
 5,300 8.36 8.36 8.14 0 0 0
30/06/2017
8.36
 21,600 8.23 8.52 8.27 0 0 0
29/06/2017
8.23
 5,200 8.36 8.36 8.17 0 0 0
28/06/2017
8.36
 200 8.33 8.36 8.36 0 0 0
27/06/2017
8.33
 2,000 8.36 8.43 8.33 0 0 0
26/06/2017
8.36
 13,000 8.23 8.65 8.36 0 0 0
23/06/2017
8.23
 19,400 8.30 8.36 8.14 2,500 0 0.1
22/06/2017
8.30
 20,300 8.33 8.36 8.10 0 0 0
21/06/2017
8.33
 5,100 8.40 8.40 8.33 0 0 0
20/06/2017
8.40
 9,700 8.36 8.49 8.33 0 0 0
19/06/2017
8.36
 23,000 8.40 8.43 8.33 0 0 0
16/06/2017
8.40
 56,500 8.56 8.56 8.40 100 0 0.0
15/06/2017
8.56
 44,900 8.62 8.65 8.46 0 0 0
14/06/2017
8.62
 49,100 8.59 8.62 8.46 0 0 0
13/06/2017
8.59
 13,300 8.65 8.65 8.56 0 0 0
12/06/2017
8.65
 27,310 8.59 8.72 8.59 0 0 0
09/06/2017
8.59
 47,110 8.62 8.72 8.59 2,800 0 0.1
08/06/2017
8.62
 38,400 8.72 8.78 8.62 0 0 0
07/06/2017
8.72
 8,200 8.72 8.72 8.69 0 0 0
06/06/2017
8.72
 21,480 8.78 8.94 8.72 0 0 0
05/06/2017
8.78
 18,500 8.78 8.88 8.75 0 0 0
02/06/2017
8.78
 36,204 8.75 8.78 8.65 0 0 0
01/06/2017
8.75
 22,009 8.72 8.75 8.56 0 0 0
31/05/2017
8.72
 32,060 8.85 8.88 8.69 100 0 0.0
30/05/2017
8.85
 84,410 8.88 8.88 8.69 2,700 0 0.1
29/05/2017
8.88
 37,823 9.04 9.20 8.88 0 0 0
26/05/2017
9.04
 70,310 9.01 9.53 9.04 0 0 0
25/05/2017
9.01
 40,901 9.20 9.24 9.01 0 0 0
24/05/2017
9.20
 3,104 9.33 9.33 9.20 0 0 0
23/05/2017
9.33
 24,456 9.24 9.36 9.04 0 0 0
22/05/2017
9.24
 53,600 9.49 9.69 9.24 0 0 0
19/05/2017
9.49
 40,400 9.49 9.53 9.30 0 0 0
18/05/2017
9.49
 47,610 9.46 9.69 9.33 0 0 0
17/05/2017
9.46
 15,600 9.46 9.59 9.43 0 0 0
16/05/2017
9.46
 43,100 9.46 9.69 9.46 0 0 0

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