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)
12/12/2023
18.91
 28,300 19.09 19.18 18.91 0 1,100 -0.0
11/12/2023
19.09
 4,600 19.09 19.18 19.09 0 0 0
08/12/2023
19.09
 15,200 19.35 19.35 19.09 0 0 0
07/12/2023
19.35
 8,700 19.09 19.35 19.18 0 2,000 -0.0
06/12/2023
19.09
 10,800 19.18 19.27 19.09 0 0 0
05/12/2023
19.18
 10,900 19.00 19.18 19.00 0 0 0
04/12/2023
19.00
 25,400 19.18 19.35 18.91 0 11,900 -0.3
01/12/2023
19.18
 17,400 19.27 19.27 19.09 0 0 0
30/11/2023
19.27
 35,700 19.18 19.27 19.09 0 10,400 -0.2
29/11/2023
19.18
 24,200 19.18 19.27 19.00 0 0 0
28/11/2023
19.18
 13,600 19.18 19.35 19.09 0 0 0
27/11/2023
19.18
 38,400 19.35 19.35 19.09 0 0 0
24/11/2023
19.35
 74,000 20.06 20.06 19.09 0 100 -0.0
23/11/2023
20.06
 76,000 20.67 20.67 17.77 0 0 0
22/11/2023
20.67
 106,700 20.94 20.94 20.23 0 0 0
21/11/2023
20.94
 23,000 20.76 20.94 20.67 0 0 0
20/11/2023
20.76
 16,100 20.67 20.76 20.59 0 0 0
17/11/2023
20.67
 23,500 20.85 20.94 20.67 0 0 0
16/11/2023
20.85
 27,200 20.94 20.94 20.76 0 300 -0.0
15/11/2023
20.94
 14,000 20.85 21.03 20.76 0 200 -0.0
14/11/2023
20.85
 31,600 21.11 21.29 20.59 0 0 0
13/11/2023
21.11
 40,200 21.29 21.64 21.11 0 2,100 -0.1
10/11/2023
21.29
 23,100 21.38 21.38 21.11 0 600 -0.0
09/11/2023
21.38
 114,800 21.11 22.08 21.03 0 3,200 -0.1
08/11/2023
21.11
 72,500 21.03 21.11 20.76 0 500 -0.0
07/11/2023
21.03
 22,600 21.11 21.11 20.85 0 0 0
06/11/2023
21.11
 43,600 20.94 21.11 20.85 0 1,000 -0.0
03/11/2023
20.94
 58,900 21.03 21.11 20.76 0 0 0
02/11/2023
21.03
 107,000 20.85 21.11 20.41 0 1,200 -0.0
01/11/2023
20.85
 40,600 20.76 20.94 20.15 0 200 -0.0
31/10/2023
20.76
 8,600 20.94 20.94 20.15 0 0 0
30/10/2023
20.94
 180,600 20.15 21.20 20.15 0 600 -0.0
27/10/2023
20.15
 8,100 19.79 20.67 20.06 0 0 0
26/10/2023
19.79
 48,800 20.67 20.76 19.35 0 0 0
25/10/2023
20.67
 21,000 21.03 21.03 20.67 0 0 0
24/10/2023
21.03
 24,200 21.03 21.11 20.76 0 0 0
23/10/2023
21.03
 61,300 21.11 21.11 20.76 0 0 0
20/10/2023
21.11
 59,300 20.94 21.11 20.41 0 1,500 -0.0
19/10/2023
20.94
 14,100 21.11 21.29 20.59 0 0 0
18/10/2023
21.11
 443,600 21.11 21.20 20.41 0 500 -0.0
17/10/2023
21.11
 223,700 21.11 21.47 20.23 0 0 0
16/10/2023
21.11
 193,300 18.74 21.20 18.03 0 500 -0.0
13/10/2023
18.74
 69,800 19.18 19.18 18.30 0 0 0
12/10/2023
19.18
 64,600 19.44 19.44 18.91 0 0 0
11/10/2023
19.44
 40,600 19.71 19.71 19.09 0 0 0
10/10/2023
19.71
 82,300 20.41 20.41 19.09 0 0 0
09/10/2023: Cổ tức tiền mặt tỉ lệ: 30%
09/10/2023
20.41
 165,800 21.11 21.11 19.35 0 0 0
06/10/2023
21.11
 540,900 21.19 21.19 17.99 0 24,400 -0.7
05/10/2023
21.19
 396,200 21.11 21.19 21.04 0 22,000 -0.6
04/10/2023
21.11
 220,100 21.11 21.19 20.96 0 11,200 -0.3
03/10/2023
21.11
 267,700 21.11 21.19 20.96 0 40,800 -1.1
02/10/2023
21.11
 167,000 20.80 21.27 20.72 0 25,000 -0.7
29/09/2023
20.80
 235,900 20.41 20.80 20.33 0 16,300 -0.4
28/09/2023
20.41
 78,200 20.49 20.49 20.33 0 1,000 -0.0
27/09/2023
20.49
 151,000 20.33 20.49 20.25 0 0 0
26/09/2023
20.33
 263,400 20.33 20.57 20.33 0 0 0
25/09/2023
20.33
 197,200 20.33 20.49 20.10 0 0 0
22/09/2023
20.33
 412,500 20.33 20.41 20.10 0 100 -0.0
21/09/2023
20.33
 237,200 20.41 20.41 20.25 0 0 0
20/09/2023
20.41
 182,500 20.33 20.49 20.25 0 500 -0.0
19/09/2023
20.33
 361,200 20.33 20.41 19.86 0 1,000 -0.0
18/09/2023
20.33
 511,100 20.18 20.57 19.86 0 0 0
15/09/2023
20.18
 889,300 18.77 20.33 18.61 0 2,700 -0.1
14/09/2023
18.77
 257,100 18.06 19.00 17.99 0 0 0
13/09/2023
18.06
 106,100 17.99 18.06 17.91 0 0 0
12/09/2023
17.99
 124,300 17.67 18.06 17.91 0 0 0
11/09/2023
17.67
 26,800 18.06 18.06 17.67 0 0 0
08/09/2023
18.06
 93,200 17.99 18.14 17.83 0 500 -0.0
07/09/2023
17.99
 62,300 18.14 18.30 17.91 0 200 -0.0
06/09/2023
18.14
 87,200 18.06 18.14 17.83 0 300 -0.0
05/09/2023
18.06
 73,300 17.91 18.06 17.91 0 3,500 -0.1
31/08/2023
17.91
 86,700 17.83 18.06 17.83 0 3,000 -0.1
30/08/2023
17.83
 24,400 17.91 17.99 17.75 0 0 0
29/08/2023
17.91
 183,700 17.83 18.06 17.67 0 0 0
28/08/2023
17.83
 49,300 17.44 17.91 17.20 0 0 0
25/08/2023
17.44
 73,900 16.89 17.52 16.89 0 0 0
24/08/2023
16.89
 31,200 16.50 16.89 16.66 0 0 0
23/08/2023
16.50
 18,700 16.73 16.73 16.42 0 0 0
22/08/2023
16.73
 58,100 16.81 16.81 16.34 0 0 0
21/08/2023
16.81
 58,900 16.97 17.13 16.42 0 2,000 -0.0
18/08/2023
16.97
 169,200 17.52 17.52 16.81 0 0 0
17/08/2023
17.52
 35,200 17.59 17.75 17.44 0 0 0
16/08/2023
17.59
 54,700 17.59 17.67 17.52 0 0 0
15/08/2023
17.59
 78,900 17.75 17.75 17.59 0 4,800 -0.1
14/08/2023
17.75
 65,500 17.67 17.83 17.59 0 300 -0.0
11/08/2023
17.67
 65,400 17.75 17.91 17.59 0 0 0
10/08/2023
17.75
 68,200 17.91 17.91 17.67 0 1,000 -0.0
09/08/2023
17.91
 64,300 17.83 17.91 17.67 0 900 -0.0
08/08/2023
17.83
 61,700 17.99 18.06 17.83 0 0 0
07/08/2023
17.99
 46,600 17.99 18.38 17.75 0 0 0
04/08/2023
17.99
 119,600 17.91 18.06 17.75 0 400 -0.0
03/08/2023
17.91
 34,700 18.06 18.06 17.83 0 0 0
02/08/2023
18.06
 105,900 17.99 18.14 17.83 0 0 0
01/08/2023
17.99
 170,600 18.30 18.38 17.99 0 0 0
31/07/2023
18.30
 76,300 18.38 18.46 18.22 0 0 0
28/07/2023
18.38
 77,300 18.38 18.46 18.30 0 200 -0.0
27/07/2023
18.38
 145,700 18.46 18.46 18.22 0 0 0
26/07/2023
18.46
 81,900 18.46 18.69 18.38 0 0 0
25/07/2023
18.46
 124,000 18.61 18.61 18.38 0 0 0
24/07/2023
18.61
 94,100 18.77 18.85 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |