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

17.10
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
(2024-10-22) 		-0.90 -5% 51,789 -300 -0.0
16.90
18
17.10
2 tháng
(2024-09-23) 		-1 -5.52% 114,508 -1,200 -0.0
16.90
18.30
17.10
3 tháng
(2024-08-23) 		-0.90 -5% 1,200,008 -6,300 -0.1
16.90
21.70
17.10
6 tháng
(2024-05-27) 		-1.42 -7.66% 2,186,064 -103,170 -1.9
16.60
21.70
17.10
12 tháng
(2023-11-27) 		-3.39 -16.55% 4,437,454 -168,380 -3.2
16.60
21.70
17.10
24 tháng
(2022-12-02) 		8.06 89.19% 41,066,955 -416,830 -9.2
8.65
22.84
17.10
36 tháng
(2021-12-07) 		0.92 5.72% 64,866,720 403,240 16.8
6.41
22.84
17.10
60 tháng
(2019-12-18) 		12.75 292.84% 191,205,793 406,270 16.6
3.75
22.84
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
18.10
 11,200 18 18.10 17.80 0 2,000 -0.0
01/07/2024
18.10
 2,509 18.30 18.30 17.80 0 0 0
28/06/2024
17.90
 11,920 18.30 18.30 17.90 0 300 -0.0
27/06/2024
18.10
 8,700 18 18.10 17.60 0 4,300 -0.1
26/06/2024
18
 12,100 18.20 18.20 18 0 500 -0.0
25/06/2024
18.40
 10,100 18.20 18.40 18.10 0 1,100 -0.0
24/06/2024
18.40
 7,132 18.10 18.40 18.10 0 0 0
21/06/2024
18.50
 23,139 18.80 19.80 18.20 0 0 0
20/06/2024
19
 11,501 18.70 19.20 18.30 0 1,000 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2024
18.70
 33,700 18.90 18.90 18.60 0 0 0
18/06/2024
18.80
 28,064 19.08 19.18 18.42 0 1,000 -0.0
17/06/2024
18.99
 14,980 18.89 19.27 18.80 0 400 -0.0
14/06/2024
17.58
 35,842 19.65 19.65 16.92 0 0 0
13/06/2024
19.36
 25,627 19.74 19.74 19.08 0 0 0
12/06/2024
19.36
 10,622 19.55 19.74 19.27 0 0 0
11/06/2024
19.55
 29,302 19.36 19.74 19.27 0 0 0
10/06/2024
19.27
 49,128 18.71 19.93 18.61 0 800 -0.0
07/06/2024
18.61
 14,500 18.71 18.71 18.42 0 0 0
06/06/2024
18.61
 22,800 18.61 18.71 18.52 0 2,500 -0.0
05/06/2024
18.52
 20,201 18.61 18.61 18.42 0 500 -0.0
04/06/2024
18.52
 18,778 18.42 18.61 18.33 0 1,000 -0.0
03/06/2024
18.52
 54,107 18.42 18.52 18.05 0 700 -0.0
31/05/2024
18.14
 4,743 18.52 18.52 18.05 0 0 0
30/05/2024
18.42
 4,900 18.33 18.42 17.95 0 0 0
29/05/2024
18.52
 14,040 18.71 18.71 18.33 0 500 -0.0
28/05/2024
18.42
 10,450 18.52 18.61 18.24 0 500 -0.0
27/05/2024
18.52
 31,574 18.33 18.71 18.33 0 9,500 -0.2
24/05/2024
18.05
 46,700 18.42 18.71 18.05 0 8,000 -0.2
23/05/2024
18.33
 22,501 18.42 18.42 17.86 0 1,200 -0.0
22/05/2024
18.42
 47,600 18.14 18.71 18.14 0 500 -0.0
21/05/2024
17.67
 40,765 17.67 17.86 17.58 0 0 0
20/05/2024
17.67
 31,900 17.39 17.86 17.39 0 0 0
17/05/2024
17.39
 22,831 17.20 17.48 17.11 0 0 0
16/05/2024
17.20
 21,808 17.30 17.30 17.11 0 0 0
15/05/2024
17.30
 21,300 17.39 17.39 17.01 0 0 0
14/05/2024
17.30
 14,406 17.39 17.48 17.30 0 0 0
13/05/2024
17.39
 10,627 17.48 17.58 17.39 0 0 0
10/05/2024
17.30
 14,503 17.30 17.39 17.30 0 2,000 -0.0
09/05/2024
17.30
 11,000 17.30 17.39 17.30 0 2,300 -0.0
08/05/2024
17.30
 10,868 17.39 17.39 17.30 0 200 -0.0
07/05/2024
17.39
 5,908 17.39 17.48 17.39 0 0 0
06/05/2024
17.39
 17,209 17.48 17.58 17.39 0 0 0
03/05/2024
17.39
 22,005 17.39 17.58 17.30 0 4,000 -0.1
02/05/2024
17.30
 4,500 17.39 17.39 17.20 0 0 0
26/04/2024
17.48
 3,200 17.48 17.48 17.20 0 100 -0.0
25/04/2024
17.48
 14,010 17.48 17.48 16.92 0 0 0
24/04/2024
17.67
 24,030 17.58 17.86 17.48 0 600 -0.0
23/04/2024
17.67
 8,700 17.86 17.86 17.48 0 400 -0.0
22/04/2024
17.86
 37,400 17.86 18.24 17.30 0 0 0
19/04/2024
18.05
 31,950 17.39 18.05 15.51 0 100 -0.0
17/04/2024
17.39
 9,040 17.86 18.42 17.39 0 0 0
16/04/2024
17.67
 16,600 18.33 18.33 17.48 0 0 0
15/04/2024
18.14
 21,938 18.33 18.61 18.14 0 0 0
12/04/2024
18.33
 23,206 18.42 18.52 18.14 0 0 0
11/04/2024
18.33
 7,009 18.42 18.42 18.24 0 0 0
10/04/2024
18.52
 18,000 18.52 18.52 18.33 0 0 0
09/04/2024
18.52
 21,300 18.42 18.61 18.42 0 0 0
08/04/2024
18.71
 10,600 18.80 18.80 18.52 0 100 -0.0
05/04/2024
18.80
 23,262 18.89 18.89 18.61 0 100 -0.0
04/04/2024
18.80
 12,667 18.89 18.89 18.80 0 0 0
03/04/2024
18.89
 20,328 18.80 18.99 18.80 0 0 0
02/04/2024
18.80
 35,702 18.89 18.89 18.80 0 0 0
01/04/2024
18.89
 32,455 18.99 19.08 18.71 0 1,300 -0.0
29/03/2024
18.89
 6,661 18.89 18.89 18.80 0 0 0
28/03/2024
18.89
 31,842 18.89 18.89 18.61 0 800 -0.0
27/03/2024
18.89
 8,305 18.99 18.99 18.80 0 0 0
26/03/2024
18.89
 19,600 18.80 18.99 18.80 0 0 0
25/03/2024
18.89
 17,352 18.89 18.99 18.71 0 0 0
22/03/2024
18.80
 32,657 18.89 18.99 18.71 0 0 0
21/03/2024
18.89
 29,115 18.89 18.99 18.61 0 3,000 -0.1
20/03/2024
18.99
 1,500 18.99 18.99 18.89 0 0 0
19/03/2024
18.99
 5,023 18.99 18.99 18.80 0 0 0
18/03/2024
18.89
 8,459 19.08 19.08 18.71 0 0 0
15/03/2024
19.08
 10,572 18.99 19.18 18.80 0 0 0
14/03/2024
18.99
 49,343 18.99 19.08 18.89 0 100 -0.0
13/03/2024
18.99
 75,002 18.99 18.99 18.71 0 1,600 -0.0
12/03/2024
19.18
 11,912 19.18 19.18 18.89 0 3,000 -0.1
11/03/2024
19.18
 20,406 19.18 19.27 18.99 0 0 0
08/03/2024
19.27
 17,846 19.36 19.36 18.99 0 0 0
07/03/2024
19.36
 17,300 19.36 19.36 18.99 0 0 0
06/03/2024
19.08
 20,522 19.27 19.36 19.08 0 0 0
05/03/2024
19.27
 20,200 19.36 19.36 19.08 0 0 0
04/03/2024
19.46
 22,504 19.36 19.46 19.27 0 0 0
01/03/2024
19.46
 8,714 19.46 19.65 19.27 0 0 0
29/02/2024
19.65
 27,525 19.65 19.74 19.27 0 0 0
28/02/2024
19.27
 8,184 19.46 19.65 19.27 0 500 -0.0
27/02/2024
19.46
 20,713 18.99 19.46 18.80 0 0 0
26/02/2024
19.18
 29,900 19.27 19.27 18.89 0 1,600 -0.0
23/02/2024
19.27
 54,385 19.36 19.55 19.08 0 0 0
22/02/2024
19.65
 46,700 19.46 19.74 19.27 0 0 0
21/02/2024
19.27
 32,305 19.65 19.74 19.27 0 0 0
20/02/2024
19.74
 57,900 19.74 19.93 19.65 0 0 0
19/02/2024
20.02
 10,539 20.12 20.12 19.74 0 0 0
16/02/2024
20.02
 10,622 19.74 20.02 19.74 0 0 0
15/02/2024
19.83
 8,000 19.83 20.12 19.65 0 0 0
07/02/2024
19.65
 8,100 19.93 19.93 19.65 0 0 0
06/02/2024
19.93
 1,000 20.02 20.02 19.93 0 0 0
05/02/2024
19.74
 6,100 19.46 20.12 19.27 0 0 0
02/02/2024
19.46
 6,401 19.55 19.65 19.46 0 0 0
01/02/2024
19.74
 4,900 19.74 19.74 19.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |