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)
28/02/2022
12.76
 133,800 12.90 13.13 12.71 11,100 1,000 0.3
25/02/2022
12.90
 339,400 13.17 13.26 12.85 44,000 0 1.2
24/02/2022
13.17
 118,400 13.31 13.45 13.03 24,600 4,300 0.6
23/02/2022
13.31
 242,918 13.59 13.72 13.31 31,100 200 0.9
22/02/2022
13.59
 73,500 13.68 13.68 13.49 34,700 0 1.0
21/02/2022
13.68
 139,700 13.72 13.77 13.54 31,500 1,000 0.9
18/02/2022
13.72
 131,900 13.81 13.91 13.68 36,800 0 1.1
17/02/2022
13.81
 46,300 13.86 13.91 13.77 19,300 0 0.6
16/02/2022
13.86
 107,700 13.91 14.00 13.77 61,900 0 1.9
15/02/2022
13.91
 43,200 13.91 14.00 13.77 16,400 1,700 0.4
14/02/2022
13.91
 45,300 14.14 14.23 13.81 17,000 3,200 0.4
11/02/2022
14.14
 135,900 13.86 14.69 13.17 22,100 0 0.7
10/02/2022
13.86
 102,800 13.54 14.09 13.36 45,600 100 1.4
09/02/2022
13.54
 75,102 13.26 13.54 13.31 36,100 0 1.1
08/02/2022
13.26
 60,400 13.40 13.45 13.22 25,200 3,200 0.6
07/02/2022
13.40
 95,500 12.67 14.46 13.08 49,100 1,400 1.4
28/01/2022
12.67
 22,600 12.58 12.67 12.58 10,800 0 0.3
27/01/2022
12.58
 23,100 12.80 12.80 12.58 9,800 0 0.3
26/01/2022
12.80
 35,300 12.99 13.03 12.71 15,000 800 0.4
25/01/2022
12.99
 31,360 12.94 13.08 12.85 16,460 300 0.5
24/01/2022
12.94
 107,900 13.03 13.54 12.80 24,600 7,800 0.5
21/01/2022
13.03
 46,400 12.39 13.08 12.21 10,700 3,800 0.2
20/01/2022
12.39
 85,900 12.30 12.39 11.89 15,200 0 0.4
19/01/2022
12.30
 83,600 12.62 12.62 12.16 31,900 0 0.9
18/01/2022
12.62
 45,600 12.67 12.85 12.53 15,610 0 0.4
17/01/2022
12.67
 56,100 12.94 13.08 12.67 25,500 0 0.7
14/01/2022
12.94
 26,500 12.80 13.08 12.80 5,600 1,800 0.1
13/01/2022
12.80
 55,400 12.85 13.08 12.58 8,400 2,200 0.2
12/01/2022
12.85
 135,000 13.13 13.17 12.62 34,800 500 1.0
11/01/2022
13.13
 147,400 13.26 13.54 13.08 26,600 0 0.8
10/01/2022
13.26
 257,436 13.72 13.77 13.17 43,400 0 1.3
07/01/2022
13.72
 106,710 13.72 13.81 13.49 19,400 0 0.6
06/01/2022
13.72
 189,500 13.95 14.09 13.59 38,000 0 1.1
05/01/2022
13.95
 110,400 13.81 14.32 13.77 3,300 1,900 0.0
04/01/2022
13.81
 118,500 14.04 14.23 13.63 0 0 0
31/12/2021
14.04
 289,210 13.45 14.14 13.08 5,100 500 0.1
30/12/2021
13.45
 339,001 14.46 14.64 13.36 3,100 100 0.1
29/12/2021
14.46
 293,900 15.28 15.28 14.27 500 0 0.0
28/12/2021
15.28
 193,310 15.65 15.70 15.15 300 400 0.0
27/12/2021
15.65
 79,000 15.83 17.12 14.23 0 0 0
24/12/2021
15.83
 132,500 15.83 16.11 15.74 0 0 0
23/12/2021
15.83
 137,000 16.06 16.38 15.79 0 5,000 -0.2
22/12/2021
16.06
 179,900 16.34 16.75 16.06 0 0 0
21/12/2021
16.34
 98,900 16.20 16.48 16.02 0 4,000 -0.1
20/12/2021
16.20
 170,200 16.48 16.48 16.06 0 0 0
17/12/2021
16.48
 139,800 16.66 16.71 16.34 2,100 0 0.1
16/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
16/12/2021
16.66
 111,600 16.80 16.98 16.38 16,600 0 0.6
15/12/2021
16.80
 333,800 15.95 16.93 15.91 5,900 0 0.2
14/12/2021
15.95
 64,700 16.09 16.09 15.91 100 0 0.0
13/12/2021
16.09
 158,100 16.04 16.35 16.00 5,800 0 0.2
10/12/2021
16.04
 66,000 16.00 16.18 13.73 500 0 0.0
09/12/2021
16.00
 110,900 16.18 16.22 13.86 0 0 0
08/12/2021
16.18
 98,610 16.18 16.40 16.09 0 0 0
07/12/2021
16.18
 108,800 16.09 18.44 15.55 0 0 0
06/12/2021
16.09
 147,160 16.40 16.49 15.91 0 0 0
03/12/2021
16.40
 210,700 16.58 16.62 16.26 100 0 0.0
02/12/2021
16.58
 167,140 16.13 16.62 16.22 0 0 0
01/12/2021
16.13
 92,100 16.00 16.13 16.00 0 0 0
30/11/2021
16.00
 111,504 16.26 16.40 16.00 0 0 0
29/11/2021
16.26
 100,101 16.26 16.26 15.91 0 0 0
26/11/2021
16.26
 157,400 16.35 16.44 16.18 0 0 0
25/11/2021
16.35
 120,211 16.35 16.44 16.18 0 0 0
24/11/2021
16.35
 161,759 16.40 16.49 16.09 0 0 0
23/11/2021
16.40
 291,210 16.89 17.06 16.35 0 0 0
22/11/2021
16.89
 408,603 16.75 17.42 16.53 0 0 0
19/11/2021
16.75
 332,370 16.89 17.42 16.44 0 0 0
18/11/2021
16.89
 487,388 16.13 16.93 16.22 0 0 0
17/11/2021
16.13
 225,600 15.60 16.31 15.46 0 0 0
16/11/2021
15.60
 296,447 15.29 15.95 15.24 0 0 0
15/11/2021
15.29
 225,600 15.46 15.46 15.11 2,000 0 0.1
12/11/2021
15.46
 235,453 15.64 15.64 15.29 0 0 0
11/11/2021
15.64
 190,100 15.82 15.86 15.24 0 1,800 -0.1
10/11/2021
15.82
 344,510 16.13 16.26 15.64 0 0 0
09/11/2021
16.13
 462,300 16.58 17.33 15.95 0 0 0
08/11/2021
16.58
 164,602 16.84 16.89 16.04 900 0 0.0
05/11/2021
16.84
 171,701 16.75 16.89 16.53 900 0 0.0
04/11/2021
16.75
 183,444 16.04 17.02 16.35 0 0 0
03/11/2021
16.04
 625,021 15.51 16.89 14.80 0 0 0
02/11/2021
15.51
 307,610 15.82 15.91 15.11 0 0 0
01/11/2021
15.82
 328,550 15.33 16.22 15.46 0 0 0
29/10/2021
15.33
 324,400 15.42 15.64 15.06 0 0 0
28/10/2021
15.42
 432,417 14.49 15.64 14.44 0 0 0
27/10/2021
14.49
 180,400 14.22 14.49 14.18 0 0 0
26/10/2021
14.22
 192,500 14.18 14.40 14.04 0 0 0
25/10/2021
14.18
 232,300 14.26 14.66 14.00 0 300 0.0
22/10/2021
14.26
 214,300 14.18 14.35 14.13 0 0 0
21/10/2021
14.18
 263,200 13.86 14.22 13.78 0 0 0
20/10/2021
13.86
 224,800 13.73 14.00 13.60 0 1,500 0.0
19/10/2021
13.73
 248,300 13.51 14.04 13.60 0 0 0
18/10/2021
13.51
 568,100 13.95 14.35 13.38 0 0 0
15/10/2021
13.95
 172,500 14.18 14.26 13.91 0 0 0
14/10/2021
14.18
 185,600 14.40 14.53 14.18 0 0 0
13/10/2021
14.40
 451,400 13.11 14.66 13.06 0 0 0
12/10/2021
13.11
 53,000 13.11 13.15 12.98 0 0 0
11/10/2021
13.11
 45,400 13.20 13.29 13.06 0 0 0
08/10/2021
13.20
 102,100 13.42 13.42 12.66 0 0 0
07/10/2021
13.42
 70,000 13.46 13.46 13.33 0 0 0
06/10/2021
13.46
 92,900 13.46 13.51 13.15 200 0 0.0
05/10/2021
13.46
 156,700 12.80 13.55 12.89 0 0 0
04/10/2021
12.80
 95,276 12.89 12.93 12.66 0 0 0

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