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

13.90
0
(0%)

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
(2025-06-17)
-0.70 -4.79% 226,500 -1,600 -0.0
13.90
14.80
13.90
2 tháng
(2025-05-19)
-0.04 -0.32% 429,600 -5,700 -0.0
13.38
14.80
13.90
3 tháng
(2025-04-18)
-0.14 -0.99% 576,800 -5,900 -0.0
13.10
14.97
13.90
6 tháng
(2025-01-20)
-2.01 -12.64% 1,926,401 -45,700 -0.7
13.10
17.22
13.90
12 tháng
(2024-07-22)
-2.67 -16.09% 3,602,086 -115,657 -1.9
13.10
20.31
13.90
24 tháng
(2023-07-28)
-4.48 -24.36% 16,931,965 -403,680 -8.7
13.10
21.38
13.90
36 tháng
(2022-08-02)
5.78 71.22% 49,403,841 -506,530 -10.6
6
21.38
13.90
60 tháng
(2020-08-12)
5.62 67.95% 181,478,422 314,770 15.5
6
21.38
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2024
16.57
2,319 16.94 16.94 16.57 0 0 0
25/09/2024
16.75
1,450 16.75 16.85 16.75 0 900 -0.0
24/09/2024
16.85
2,600 16.85 16.85 16.66 0 0 0
23/09/2024
16.94
2,913 16.66 16.94 16.66 0 0 0
20/09/2024
17.31
205 17.50 17.50 17.31 0 0 0
19/09/2024
16.57
10,706 16.75 16.75 16.38 0 0 0
18/09/2024
16.66
18,807 17.31 17.31 16.66 0 0 0
17/09/2024
17.13
4,700 16.94 17.31 16.85 0 0 0
16/09/2024
17.13
3,301 17.03 17.13 17.03 0 0 0
13/09/2024
17.03
2,000 17.03 17.03 17.03 0 0 0
12/09/2024
17.50
11,711 17.31 17.50 17.03 0 0 0
11/09/2024
17.50
101 17.50 17.50 17.50 0 0 0
10/09/2024
17.13
241 17.59 17.59 17.13 0 0 0
09/09/2024
17.03
4,054 17.31 17.69 17.03 0 0 0
06/09/2024
17.69
500 17.22 17.69 17.22 0 0 0
05/09/2024
17.88
5,628 17.13 17.97 17.03 0 0 0
04/09/2024
18.25
8,057 17.03 18.25 17.03 0 0 0
30/08/2024
18.72
11,369 19.28 19.28 17.69 0 0 0
29/08/2024
19.28
83,164 18.53 19.93 17.22 0 0 0
28/08/2024
19.75
604,938 19.28 20.40 19.19 0 4,100 -0.1
27/08/2024
20.31
200,900 17.97 20.50 17.69 0 0 0
26/08/2024
17.22
105,318 16.85 19.09 16.75 0 1,000 -0.0
23/08/2024
16.85
9,800 16.75 16.85 16.57 0 0 0
22/08/2024
16.75
13,600 16.75 17.03 16.75 0 0 0
21/08/2024
16.94
3,703 16.85 16.94 16.75 0 0 0
20/08/2024
17.03
7,001 17.22 17.22 16.85 0 0 0
19/08/2024
17.03
56,738 16.94 17.22 16.85 0 0 0
16/08/2024
16.94
9,316 17.03 17.03 16.47 0 0 0
15/08/2024
17.03
600 17.03 17.03 17.03 0 300 -0.0
14/08/2024
17.03
21,001 17.03 17.22 16.66 0 100 -0.0
13/08/2024
16.85
19,902 17.13 17.31 16.85 0 100 -0.0
12/08/2024
17.03
58,825 16.85 17.03 16.85 0 8,100 -0.1
09/08/2024
16.57
66,211 16.66 16.66 16.57 0 37,300 -0.7
08/08/2024
15.91
2,833 15.72 16.38 15.72 0 0 0
07/08/2024
16.38
12,006 16.47 16.47 15.91 0 0 0
06/08/2024
16.38
1,200 16.28 16.38 16.28 0 0 0
05/08/2024
16.10
30,233 16.38 17.41 15.91 0 500 -0.0
02/08/2024
16.38
720 16.47 16.47 15.82 0 0 0
01/08/2024
16.38
1,208 16.66 16.66 15.72 0 0 0
31/07/2024
15.91
6,200 16.57 16.66 15.91 0 100 -0.0
30/07/2024
16.47
2,200 16.66 16.66 16.10 0 0 0
29/07/2024
16.66
2,700 15.72 16.85 15.72 0 1,400 -0.0
26/07/2024
16.38
900 15.82 16.85 15.82 0 0 0
25/07/2024
15.54
21,603 16.28 16.28 15.54 0 0 0
24/07/2024
16.47
1,266 16.57 16.57 16.19 0 57 -0.0
23/07/2024
16.10
2,801 16.75 16.75 16.10 0 200 -0.0
22/07/2024
16.57
10,600 16.57 16.57 15.91 0 500 -0.0
19/07/2024
16.47
406 16.75 16.75 16.47 0 0 0
18/07/2024
16.57
19,900 16.85 16.85 16.28 0 0 0
17/07/2024
16.57
4,813 16.66 16.75 16.57 0 1,013 -0.0
16/07/2024
16.85
8,900 16.75 16.85 16.75 0 600 -0.0
15/07/2024
16.75
3,494 16.75 16.85 16.75 0 600 -0.0
12/07/2024
16.57
4,710 16.75 16.75 16.57 0 0 0
11/07/2024
16.66
2,900 16.66 16.75 16.57 0 0 0
10/07/2024
16.57
11,400 16.85 16.85 16.57 0 2,100 -0.0
09/07/2024
16.66
14,700 16.66 16.85 16.57 0 1,000 -0.0
08/07/2024
16.75
12,607 16.75 16.75 16.57 0 7,600 -0.1
05/07/2024
16.75
17,800 16.75 16.94 16.66 0 6,700 -0.1
04/07/2024
16.94
5,000 16.75 16.94 16.75 0 0 0
03/07/2024
16.94
4,400 16.85 17.03 16.85 0 2,000 -0.0
02/07/2024
16.94
11,200 16.85 16.94 16.66 0 2,000 -0.0
01/07/2024
16.94
2,509 17.13 17.13 16.66 0 0 0
28/06/2024
16.75
11,920 17.13 17.13 16.75 0 300 -0.0
27/06/2024
16.94
8,700 16.85 16.94 16.47 0 4,300 -0.1
26/06/2024
16.85
12,100 17.03 17.03 16.85 0 500 -0.0
25/06/2024
17.22
10,100 17.03 17.22 16.94 0 1,100 -0.0
24/06/2024
17.22
7,132 16.94 17.22 16.94 0 0 0
21/06/2024
17.31
23,139 17.59 18.53 17.03 0 0 0
20/06/2024
17.78
11,501 17.50 17.97 17.13 0 1,000 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2024
17.50
33,700 17.69 17.69 17.41 0 0 0
18/06/2024
17.59
28,064 17.86 17.95 17.24 0 1,000 -0.0
17/06/2024
17.77
14,980 17.68 18.03 17.59 0 400 -0.0
14/06/2024
16.45
35,842 18.39 18.39 15.84 0 0 0
13/06/2024
18.12
25,627 18.47 18.47 17.86 0 0 0
12/06/2024
18.12
10,622 18.30 18.47 18.03 0 0 0
11/06/2024
18.30
29,302 18.12 18.47 18.03 0 0 0
10/06/2024
18.03
49,128 17.51 18.65 17.42 0 800 -0.0
07/06/2024
17.42
14,500 17.51 17.51 17.24 0 0 0
06/06/2024
17.42
22,800 17.42 17.51 17.33 0 2,500 -0.0
05/06/2024
17.33
20,201 17.42 17.42 17.24 0 500 -0.0
04/06/2024
17.33
18,778 17.24 17.42 17.16 0 1,000 -0.0
03/06/2024
17.33
54,107 17.24 17.33 16.89 0 700 -0.0
31/05/2024
16.98
4,743 17.33 17.33 16.89 0 0 0
30/05/2024
17.24
4,900 17.16 17.24 16.80 0 0 0
29/05/2024
17.33
14,040 17.51 17.51 17.16 0 500 -0.0
28/05/2024
17.24
10,450 17.33 17.42 17.07 0 500 -0.0
27/05/2024
17.33
31,574 17.16 17.51 17.16 0 9,500 -0.2
24/05/2024
16.89
46,700 17.24 17.51 16.89 0 8,000 -0.2
23/05/2024
17.16
22,501 17.24 17.24 16.72 0 1,200 -0.0
22/05/2024
17.24
47,600 16.98 17.51 16.98 0 500 -0.0
21/05/2024
16.54
40,765 16.54 16.72 16.45 0 0 0
20/05/2024
16.54
31,900 16.28 16.72 16.28 0 0 0
17/05/2024
16.28
22,831 16.10 16.36 16.01 0 0 0
16/05/2024
16.10
21,808 16.19 16.19 16.01 0 0 0
15/05/2024
16.19
21,300 16.28 16.28 15.92 0 0 0
14/05/2024
16.19
14,406 16.28 16.36 16.19 0 0 0
13/05/2024
16.28
10,627 16.36 16.45 16.28 0 0 0
10/05/2024
16.19
14,503 16.19 16.28 16.19 0 2,000 -0.0
09/05/2024
16.19
11,000 16.19 16.28 16.19 0 2,300 -0.0
08/05/2024
16.19
10,868 16.28 16.28 16.19 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |