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)
15/05/2023
20.89
 212,889 21.47 21.72 20.89 0 4,400 -0.1
12/05/2023
21.47
 231,902 20.89 21.56 20.89 0 0 0
11/05/2023
20.89
 142,458 20.89 20.89 20.72 0 400 0.0
10/05/2023
20.89
 117,715 20.72 20.97 20.72 0 0 0
09/05/2023
20.72
 115,400 21.06 21.31 20.64 0 0 0
08/05/2023
21.06
 165,814 20.64 21.31 20.64 0 0 0
05/05/2023
20.64
 93,906 20.81 20.97 20.47 0 0 0
04/05/2023
20.81
 66,606 20.81 21.39 20.64 0 0 0
28/04/2023
20.81
 177,422 20.72 21.06 20.55 0 0 0
27/04/2023
20.72
 135,000 20.72 20.81 20.47 200 200 0
26/04/2023
20.72
 136,659 20.72 20.97 20.39 200 0 0.0
25/04/2023
20.72
 180,130 20.39 21.64 20.64 0 0 0
24/04/2023
20.39
 229,810 21.14 21.22 20.14 0 6,200 -0.2
21/04/2023
21.14
 531,222 22.48 23.81 20.89 4,530 1,000 0.1
20/04/2023
22.48
 446,650 22.23 23.31 21.98 0 1,500 0.0
19/04/2023
22.23
 949,072 20.22 22.48 20.05 3,900 2,100 0.0
18/04/2023
20.22
 71,248 19.64 20.30 19.80 0 0 0
17/04/2023
19.64
 80,625 19.89 20.14 19.64 0 0 0
14/04/2023
19.89
 103,494 20.55 20.64 19.89 250 0 0.0
13/04/2023
20.55
 277,801 19.97 20.89 19.97 0 0 0
12/04/2023
19.97
 164,879 19.55 20.39 19.38 0 1,100 0.0
11/04/2023
19.55
 73,560 19.38 19.64 19.22 0 0 0
10/04/2023
19.38
 119,528 19.55 19.72 19.38 0 0 0
07/04/2023
19.55
 119,378 19.72 19.89 19.47 4,000 700 0.1
06/04/2023
19.72
 147,078 20.05 20.14 19.64 100 100 0
05/04/2023
20.05
 71,797 20.14 20.30 20.05 0 0 0
04/04/2023
20.14
 67,450 20.14 20.30 19.97 0 0 0
03/04/2023
20.14
 141,604 20.14 20.22 19.89 0 0 0
31/03/2023
20.14
 77,650 20.39 20.39 20.05 0 0 0
30/03/2023
20.39
 101,903 20.81 20.89 20.30 0 0 0
29/03/2023
20.81
 214,298 20.05 20.97 20.05 0 1,100 0.0
28/03/2023
20.05
 197,104 19.97 20.14 19.97 100 5,300 -0.1
27/03/2023
19.97
 173,722 19.72 20.14 19.55 0 5,000 -0.1
24/03/2023
19.72
 178,601 19.47 19.80 19.22 0 0 0
23/03/2023
19.47
 2,400 19.47 19.47 19.13 0 500 0.0
22/03/2023
19.47
 163,302 18.88 19.97 18.97 0 0 0
21/03/2023
18.88
 97,209 18.55 18.88 18.63 2,000 0 0.0
20/03/2023
18.55
 229,450 19.22 19.30 18.55 0 0 0
17/03/2023
19.22
 165,470 19.47 19.47 19.05 3,000 5,100 0.0
16/03/2023: Cổ tức tiền mặt tỉ lệ: 100%
16/03/2023
19.47
 233,910 11.61 19.97 19.22 2,200 0 0.1
15/03/2023
11.61
 243,375 11.71 11.91 11.61 0 4,000 -0.1
14/03/2023
11.71
 265,134 11.91 12.00 11.47 16,200 0 0.4
13/03/2023
11.91
 381,813 11.47 12.63 11.47 2,600 0 0.1
10/03/2023
11.47
 338,660 11.81 11.81 11.42 500 1,000 0.0
09/03/2023
11.81
 242,606 12.00 12.00 11.71 200 0 0.0
08/03/2023
12.00
 390,060 11.86 12.29 11.47 2,300 1,200 0.0
07/03/2023
11.86
 400,120 11.91 12.49 11.27 7,100 0 0.2
06/03/2023
11.91
 873,813 12.88 12.88 11.23 1,300 3,200 0.0
03/03/2023
12.88
 636,142 13.56 13.75 12.59 3,700 3,400 0.0
02/03/2023
13.56
 650,945 13.80 15.06 13.12 4,400 600 0.1
01/03/2023
13.80
 929,125 12.49 13.80 12.49 11,700 1,600 0.3
28/02/2023
12.49
 975,650 11.47 12.63 11.61 1,600 0 0.0
27/02/2023
11.47
 525,950 10.45 11.61 10.01 3,200 7,000 -0.1
24/02/2023
10.45
 104,900 10.35 10.59 10.20 0 0 0
23/02/2023
10.35
 115,100 10.20 10.45 9.96 0 0 0
22/02/2023
10.20
 53,320 10.45 10.45 10.20 0 0 0
21/02/2023
10.45
 32,900 10.50 10.55 10.35 0 0 0
20/02/2023
10.50
 14,800 10.20 10.50 10.40 0 0 0
16/02/2023
10.20
 16,515 9.96 10.20 9.91 0 0 0
15/02/2023
9.96
 24,020 9.91 10.01 9.82 0 0 0
14/02/2023
9.91
 10,000 9.77 10.06 9.77 0 0 0
13/02/2023
9.77
 62,700 10.20 10.20 9.72 900 0 0.0
10/02/2023
10.20
 58,501 10.30 10.35 10.06 0 2,200 0.0
09/02/2023
10.30
 14,600 10.25 10.45 10.30 0 0 0
08/02/2023
10.25
 44,101 10.30 10.45 10.20 0 0 0
07/02/2023
10.30
 45,600 10.45 10.59 10.30 0 0 0
06/02/2023
10.45
 41,400 10.50 10.64 10.45 200 0 0.0
03/02/2023
10.50
 78,900 10.45 10.64 10.35 1,100 0 0.0
02/02/2023
10.45
 47,500 10.64 10.64 10.40 0 0 0
01/02/2023
10.64
 86,600 10.74 10.93 10.59 0 2,100 0.0
31/01/2023
10.74
 23,600 10.79 10.89 10.59 1,000 2,400 0.0
30/01/2023
10.79
 67,400 10.89 10.98 10.69 0 0 0
27/01/2023
10.89
 129,439 10.69 11.18 10.74 0 0 0
19/01/2023
10.69
 104,941 10.50 10.74 10.40 0 1,500 0.0
18/01/2023
10.50
 171,851 10.89 10.89 10.20 700 9,700 -0.2
17/01/2023
10.89
 30,100 10.64 10.93 10.69 0 0 0
16/01/2023
10.64
 66,800 10.84 10.84 10.64 1,400 8,000 -0.1
13/01/2023
10.84
 57,001 10.89 11.03 10.69 1,500 100 0.0
12/01/2023
10.89
 111,400 11.08 11.08 10.69 800 500 0.0
11/01/2023
11.08
 136,300 11.23 11.37 10.98 700 500 0.0
10/01/2023
11.23
 84,215 11.18 11.52 11.13 0 900 0.0
09/01/2023
11.18
 259,425 11.76 11.95 11.08 3,900 0 0.1
06/01/2023
11.76
 624,720 11.18 13.17 11.03 45,570 0 1.1
05/01/2023
11.18
 659,000 11.61 12.49 10.98 0 900 0.0
04/01/2023
11.61
 245,730 11.18 11.91 11.32 0 2,600 -0.1
03/01/2023
11.18
 60,900 11.08 11.27 11.13 0 6,200 -0.1
30/12/2022
11.08
 84,319 11.13 11.52 10.93 0 0 0
29/12/2022
11.13
 77,754 11.18 11.66 11.13 0 1,300 0.0
28/12/2022
11.18
 181,875 10.79 11.66 10.69 1,100 3,200 0.0
27/12/2022
10.79
 44,304 10.35 10.79 10.30 0 3,200 -0.1
26/12/2022
10.35
 79,600 10.59 10.84 10.30 0 0 0
23/12/2022
10.59
 31,500 10.69 10.93 10.55 0 0 0
22/12/2022
10.69
 62,800 10.89 11.03 10.64 0 200 0.0
21/12/2022
10.89
 133,000 10.16 11.37 10.20 0 1,200 0.0
20/12/2022
10.16
 108,900 10.55 10.69 10.11 300 900 0.0
19/12/2022
10.55
 38,600 10.64 10.84 10.55 200 0 0.0
16/12/2022
10.64
 129,300 11.03 11.03 10.55 0 3,800 -0.1
15/12/2022
11.03
 171,382 10.64 11.42 10.45 0 500 0.0
14/12/2022
10.64
 389,483 9.38 10.64 9.23 0 24,800 -0.5
13/12/2022
9.38
 128,100 8.99 9.38 8.99 0 23,400 -0.4

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