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

12.10
0.20
(1.68%)
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
(2025-11-17) 		-1 -7.81% 153,700 -1,400 -0.0
11.80
12.80
11.90
2 tháng
(2025-10-16) 		-0.10 -0.84% 406,600 -5,800 -0.1
11.70
13
11.90
3 tháng
(2025-09-16) 		-2.10 -15.11% 980,100 -6,300 -0.1
11.70
14
11.90
6 tháng
(2025-06-18) 		-2.80 -19.18% 1,932,900 -20,300 -0.2
11.70
14.80
11.90
12 tháng
(2024-12-20) 		-4.11 -25.83% 3,703,622 -68,400 -0.9
11.70
17.22
11.90
24 tháng
(2023-12-26) 		-6.85 -36.73% 7,721,765 -216,270 -3.7
11.70
20.31
11.90
36 tháng
(2023-01-03) 		1.34 12.81% 42,473,849 -430,030 -9.0
9.14
21.38
11.90
60 tháng
(2021-01-11) 		2.36 24.99% 143,342,595 328,160 15.9
6
21.38
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
16.75
 1,940 16.85 17.31 16.75 0 0 0
02/10/2024
16.85
 3,449 17.31 17.31 16.85 0 0 0
01/10/2024
16.85
 9,519 16.85 17.03 16.85 0 0 0
30/09/2024
16.94
 100 16.94 16.94 16.94 0 0 0
27/09/2024
16.94
 1,691 16.94 16.94 16.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |