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)
12/12/2022
8.99
 85,200 8.84 9.18 8.84 0 3,400 -0.1
09/12/2022
8.84
 84,500 8.84 9.04 8.80 0 1,500 0.0
08/12/2022
8.84
 50,200 8.65 9.04 8.50 0 500 0.0
07/12/2022
8.65
 54,100 8.75 8.94 8.65 0 0 0
06/12/2022
8.75
 177,500 9.14 9.23 8.60 200 1,000 0.0
05/12/2022
9.14
 112,300 9.04 9.33 8.99 2,200 1,300 0.0
02/12/2022
9.04
 127,900 8.94 9.14 8.75 0 0 0
01/12/2022
8.94
 270,904 8.80 9.09 8.75 2,100 100 0.0
30/11/2022
8.80
 178,552 8.99 9.23 8.80 0 1,700 0.0
29/11/2022
8.99
 258,000 8.36 9.18 8.36 1,300 200 0.0
28/11/2022
8.36
 44,315 8.41 8.55 8.26 5,200 100 0.1
25/11/2022
8.41
 101,900 7.92 8.55 7.92 0 300 0.0
24/11/2022
7.92
 41,400 7.97 8.12 7.19 0 0 0
23/11/2022
7.97
 48,800 7.82 8.16 7.92 0 100 0.0
22/11/2022
7.82
 57,300 8.36 8.36 7.78 300 1,000 0.0
21/11/2022
8.36
 64,822 8.26 8.46 8.07 0 200 0.0
18/11/2022
8.26
 354,900 7.82 8.36 7.82 300 100 0.0
17/11/2022
7.82
 267,819 7.53 8.26 7.44 3,600 2,000 0.0
16/11/2022
7.53
 186,865 7.39 7.58 7.05 2,000 0 0.0
15/11/2022
7.39
 184,510 7.24 7.68 7.34 800 9,400 -0.1
14/11/2022
7.24
 37,800 7.24 7.29 7.14 0 0 0
11/11/2022
7.24
 56,900 7.14 7.39 7.00 0 1,100 0.0
10/11/2022
7.14
 22,800 7.24 7.24 6.95 0 0 0
09/11/2022
7.24
 59,400 7.53 7.53 6.41 400 0 0.0
08/11/2022
7.53
 38,010 7.48 7.68 7.09 0 0 0
07/11/2022
7.48
 74,105 7.68 7.78 7.48 0 600 0.0
04/11/2022
7.68
 110,400 7.78 7.87 7.63 0 0 0
03/11/2022
7.78
 191,205 7.44 8.02 7.53 0 1,000 0.0
02/11/2022
7.44
 129,800 7.05 7.53 7.05 0 1,000 0.0
01/11/2022
7.05
 39,900 6.80 7.05 6.80 0 24,800 -0.3
31/10/2022
6.80
 17,100 6.71 6.90 6.75 0 0 0
28/10/2022
6.71
 40,600 6.75 6.75 6.56 100 0 0.0
27/10/2022
6.75
 18,400 6.46 6.75 6.37 0 100 0.0
26/10/2022
6.46
 34,100 6.41 6.51 6.37 0 0 0
25/10/2022
6.41
 51,200 6.41 6.71 6.27 100 0 0.0
24/10/2022
6.41
 54,900 6.85 6.85 6.37 0 0 0
21/10/2022
6.85
 40,100 7.14 7.19 6.85 1,000 3,100 0.0
20/10/2022
7.14
 56,200 7.14 7.24 7.14 23,700 0 0.3
19/10/2022
7.14
 284,800 7.19 7.19 7.05 0 0 0
18/10/2022
7.19
 61,600 7.14 7.29 7.14 0 1,000 0.0
17/10/2022
7.14
 41,300 7.14 7.19 7.09 0 0 0
14/10/2022
7.14
 40,900 7.09 7.24 7.14 0 0 0
13/10/2022
7.09
 128,900 7.29 7.29 7.09 0 0 0
12/10/2022
7.29
 240,900 6.85 7.48 6.95 0 1,000 0.0
11/10/2022
6.85
 154,300 6.80 7.14 6.80 0 1,000 0.0
10/10/2022
6.80
 80,100 6.85 6.95 6.71 1,000 1,000 0
07/10/2022
6.85
 62,500 6.90 7.09 6.66 700 0 0.0
06/10/2022
6.90
 89,700 7.29 7.29 6.90 1,000 0 0.0
05/10/2022
7.29
 41,349 6.95 7.58 7.24 2,000 0 0.0
04/10/2022
6.95
 4,201 7.24 7.29 6.95 100 0 0.0
03/10/2022
7.24
 38,900 7.34 7.39 7.05 100 0 0.0
30/09/2022
7.34
 58,715 7.19 7.39 6.90 100 4,000 -0.1
29/09/2022
7.19
 29,500 7.48 7.82 7.19 200 0 0.0
28/09/2022
7.48
 14,900 7.63 7.73 7.48 0 3,100 0.0
27/09/2022
7.63
 21,800 7.73 7.87 7.53 300 0 0.0
26/09/2022
7.73
 41,800 8.21 8.21 7.44 100 0 0.0
23/09/2022
8.21
 31,200 8.31 8.41 7.78 1,100 0 0.0
22/09/2022
8.31
 14,600 8.16 8.31 8.12 100 0 0.0
21/09/2022
8.16
 30,400 8.36 8.60 8.16 0 7,000 -0.1
20/09/2022
8.36
 21,212 8.75 8.84 8.26 200 0 0.0
19/09/2022
8.75
 19,450 8.70 8.89 8.36 100 0 0.0
16/09/2022
8.70
 17,400 8.89 8.89 8.65 100 0 0.0
15/09/2022
8.89
 60,550 8.60 9.43 8.80 0 0 0
14/09/2022
8.60
 11,300 8.75 8.75 8.60 0 0 0
13/09/2022
8.75
 14,219 8.70 8.84 8.60 0 0 0
12/09/2022
8.70
 18,300 8.75 8.89 8.60 0 0 0
09/09/2022
8.75
 12,700 8.50 9.09 8.46 0 0 0
08/09/2022
8.50
 42,700 8.55 8.70 8.36 100 1,900 0.0
07/09/2022
8.55
 46,400 8.70 8.80 8.50 0 0 0
06/09/2022
8.70
 10,700 8.84 8.84 8.70 200 0 0.0
05/09/2022
8.84
 8,819 8.75 8.84 8.70 500 0 0.0
31/08/2022
8.75
 28,700 8.80 8.94 8.70 300 0 0.0
30/08/2022
8.80
 23,200 8.75 9.09 8.70 0 0 0
29/08/2022
8.75
 53,000 8.84 8.94 8.50 0 1,000 0.0
26/08/2022
8.84
 16,200 8.99 9.04 8.84 200 100 0.0
25/08/2022
8.99
 5,600 8.84 9.04 8.89 2,000 0 0.0
24/08/2022
8.84
 38,900 8.70 8.94 8.84 0 0 0
23/08/2022
8.70
 33,400 8.65 8.80 8.60 0 1,100 0.0
22/08/2022
8.65
 38,700 8.84 8.84 8.65 200 300 0.0
19/08/2022
8.84
 54,800 8.99 8.99 8.75 100 0 0.0
18/08/2022
8.99
 10,102 8.99 9.14 8.94 500 0 0.0
17/08/2022
8.99
 84,900 8.99 9.23 8.94 0 2,200 0.0
16/08/2022
8.99
 88,400 9.23 9.28 8.84 100 0 0.0
15/08/2022
9.23
 62,200 9.33 9.52 9.23 0 800 0.0
12/08/2022
9.33
 41,701 9.33 9.48 9.28 0 1,300 0.0
11/08/2022
9.33
 98,000 9.62 9.62 9.33 0 0 0
10/08/2022
9.62
 99,700 9.91 9.96 9.52 1,100 1,300 0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
09/08/2022
9.91
 97,800 9.91 10.35 9.82 300 10,200 -0.2
08/08/2022
9.91
 154,150 9.59 9.91 9.36 300 700 0.0
05/08/2022
9.59
 161,800 9.00 9.64 8.90 4,900 1,700 0.1
04/08/2022
9.00
 83,700 8.63 9.04 8.72 1,100 1,400 0.0
03/08/2022
8.63
 53,500 8.67 8.77 8.54 0 0 0
02/08/2022
8.67
 30,600 8.77 8.81 8.63 100 100 0
01/08/2022
8.77
 41,700 8.49 8.81 8.49 6,500 800 0.1
29/07/2022
8.49
 68,000 8.08 8.81 8.12 100 5,200 -0.1
28/07/2022
8.08
 63,000 7.89 8.12 7.85 0 1,100 0.0
27/07/2022
7.89
 21,800 7.89 7.94 7.80 0 1,000 0.0
26/07/2022
7.89
 79,500 7.66 8.08 7.71 1,900 2,300 0.0
25/07/2022
7.66
 32,905 7.71 7.71 7.57 0 4,000 -0.1
22/07/2022
7.71
 80,000 7.66 8.03 7.71 0 4,700 -0.1

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