CTCP Hóa chất Việt Trì (hvt)

23.30
0
(0%)
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
(2026-08-17) 		0 0% 142,900 0 0
23.10
23.70
23.30
2 tháng
(2026-07-16) 		-1.70 -6.80% 516,000 0 0
23.10
25.10
23.30
3 tháng
(2026-06-16) 		-1.98 -7.83% 817,400 0 0
23.10
25.28
23.30
6 tháng
(2026-03-18) 		-3.61 -13.43% 1,784,700 -7,000 -0.2
23.10
27.11
23.30
12 tháng
(2025-09-19) 		-6.69 -22.31% 6,023,900 -159,600 -4.7
23.10
29.99
23.30
24 tháng
(2024-09-24) 		-7.09 -23.33% 16,336,617 -246,600 -6.2
23.10
43.48
23.30
36 tháng
(2023-10-02) 		4.76 25.68% 20,844,244 -456,800 -19.3
15.46
43.48
23.30
60 tháng
(2021-10-11) 		9.30 66.37% 25,454,488 -314,600 -11.1
13.32
43.48
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
17.19
 4,704 16.99 17.19 16.83 0 0 0
01/02/2023
16.99
 18,500 17.06 17.41 16.99 0 0 0
31/01/2023
17.06
 7,351 17.57 17.60 16.99 0 0 0
30/01/2023
17.57
 11,700 16.80 17.57 16.32 0 0 0
27/01/2023
16.80
 8,301 16.80 17.73 16.80 0 0 0
19/01/2023
16.80
 2,514 15.84 17.19 15.68 1,000 0 0.1
18/01/2023
15.84
 2,000 15.84 15.84 15.55 1,000 0 0.0
17/01/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2023
15.84
 3,200 15.49 15.97 15.55 0 0 0
16/01/2023
15.49
 2,060 15.34 15.58 15.06 0 0 0
13/01/2023
15.34
 2,400 15.06 15.37 14.90 0 0 0
12/01/2023
15.06
 510 14.99 15.06 15.06 0 0 0
11/01/2023
14.99
 0 14.99 14.99 14.99 0 0 0
10/01/2023
14.99
 1,200 14.65 14.99 14.68 0 0 0
09/01/2023
14.65
 2,500 14.28 14.65 14.59 0 0 0
06/01/2023
14.28
 500 14.71 14.71 14.28 0 300 -0.0
05/01/2023
14.71
 1 14.71 14.71 14.71 0 0 0
04/01/2023
14.71
 300 14.59 14.71 14.71 0 0 0
03/01/2023
14.59
 164 14.44 14.59 14.59 0 0 0
30/12/2022
14.44
 1,000 14.28 14.44 14.44 0 0 0
29/12/2022
14.28
 200 14.56 14.56 14.28 200 0 0.0
28/12/2022
14.56
 100 14.50 14.56 14.56 0 0 0
27/12/2022
14.50
 5,800 13.91 14.50 13.91 900 0 0.0
26/12/2022
13.91
 1,800 14.87 14.87 13.91 0 0 0
23/12/2022
14.87
 0 14.87 14.87 14.87 0 0 0
22/12/2022
14.87
 0 14.87 14.87 14.87 0 0 0
21/12/2022
14.87
 400 14.47 14.93 14.87 200 0 0.0
20/12/2022
14.47
 7,000 15.06 15.06 14.31 500 0 0.0
19/12/2022
15.06
 3,000 14.44 15.12 14.44 500 0 0.0
16/12/2022
14.44
 800 14.44 14.44 14.44 0 0 0
15/12/2022
14.44
 0 14.44 14.44 14.44 0 0 0
14/12/2022
14.44
 100 14.84 14.84 14.44 0 0 0
13/12/2022
14.84
 100 14.44 14.84 14.84 0 0 0
12/12/2022
14.44
 300 14.47 14.87 14.44 0 0 0
09/12/2022
14.47
 600 14.44 14.47 14.47 0 0 0
08/12/2022
14.44
 800 14.47 14.75 13.88 0 0 0
07/12/2022
14.47
 2,002 14.47 14.47 14.47 0 0 0
06/12/2022
14.47
 8,600 14.68 15.15 14.37 0 0 0
05/12/2022
14.68
 12,800 14.56 15.40 14.56 0 0 0
02/12/2022
14.56
 3,112 14.56 14.62 14.44 0 0 0
01/12/2022
14.56
 7,500 14.16 15.43 13.66 0 0 0
30/11/2022
14.16
 5,240 13.85 14.53 13.35 0 0 0
29/11/2022
13.85
 13,750 13.50 13.85 13.16 0 0 0
28/11/2022
13.50
 3,601 13.32 13.57 13.04 0 0 0
25/11/2022
13.32
 801 13.63 13.63 12.91 0 0 0
24/11/2022
13.63
 2,500 13.72 13.72 12.36 0 0 0
23/11/2022
13.72
 15,306 14.53 14.53 13.10 0 0 0
22/11/2022
14.53
 101 13.53 14.53 14.53 0 0 0
21/11/2022
13.53
 6,100 14.59 14.59 13.41 0 0 0
18/11/2022
14.59
 4,100 14.75 14.75 13.97 0 0 0
17/11/2022
14.75
 3,100 15.46 15.46 13.97 0 0 0
16/11/2022
15.46
 4,800 14.25 15.46 12.85 0 0 0
15/11/2022
14.25
 403 14.56 14.56 13.19 0 0 0
14/11/2022
14.56
 2,900 14.96 14.96 14.25 0 0 0
11/11/2022
14.96
 2,000 15.12 15.12 13.97 0 0 0
10/11/2022
15.12
 1,800 15.40 15.40 15.12 0 0 0
09/11/2022
15.40
 2,200 15.46 15.46 15.40 0 0 0
08/11/2022
15.46
 0 15.46 15.46 15.46 0 0 0
07/11/2022
15.46
 2,000 15.52 15.52 15.46 0 0 0
04/11/2022
15.52
 3 15.52 15.52 15.52 0 0 0
03/11/2022
15.52
 0 15.52 15.52 15.52 0 0 0
02/11/2022
15.52
 1,500 15.52 15.65 15.52 0 0 0
01/11/2022
15.52
 200 15.52 15.52 15.52 0 0 0
31/10/2022
15.52
 0 15.52 15.52 15.52 0 0 0
28/10/2022
15.52
 300 15.52 15.52 15.52 0 0 0
27/10/2022
15.52
 4,751 15.93 15.93 15.52 0 0 0
26/10/2022
15.93
 0 15.93 15.93 15.93 0 0 0
25/10/2022
15.93
 200 15.40 15.93 14.90 0 0 0
24/10/2022
15.40
 700 15.83 15.83 15.40 0 0 0
21/10/2022
15.83
 2,003 16.14 16.14 15.83 0 0 0
20/10/2022
16.14
 8,800 15.49 16.64 15.43 0 0 0
19/10/2022
15.49
 100 15.80 15.80 15.49 0 0 0
18/10/2022
15.80
 800 15.83 15.83 15.80 0 0 0
17/10/2022
15.83
 1,800 16.42 16.42 15.49 0 0 0
14/10/2022
16.42
 519 15.18 16.42 15.61 0 0 0
13/10/2022
15.18
 11,100 15.03 15.58 14.96 0 0 0
12/10/2022
15.03
 3,015 15.34 15.61 14.96 0 0 0
11/10/2022
15.34
 100 15.09 15.34 15.34 0 0 0
10/10/2022
15.09
 4,200 15.15 15.15 14.90 0 0 0
07/10/2022
15.15
 2,500 15.21 15.21 14.90 0 0 0
06/10/2022
15.21
 4,000 15.52 15.52 15.21 0 0 0
05/10/2022
15.52
 3,800 15.52 15.52 15.37 0 500 -0.0
04/10/2022
15.52
 2,044 15.52 15.52 15.52 0 0 0
03/10/2022
15.52
 4,001 15.52 15.52 15.37 0 0 0
30/09/2022
15.52
 4,900 15.52 15.52 15.46 0 0 0
29/09/2022
15.52
 5,800 15.27 15.68 15.40 0 0 0
28/09/2022
15.27
 2,200 15.24 15.52 15.27 0 0 0
27/09/2022
15.24
 5,700 15.65 15.65 15.21 0 0 0
26/09/2022
15.65
 5,114 15.74 15.74 15.30 0 0 0
23/09/2022
15.74
 1,697 15.77 15.77 15.40 0 0 0
22/09/2022
15.77
 11,000 15.86 15.86 15.52 0 0 0
21/09/2022
15.86
 2,300 16.08 16.08 15.52 0 0 0
20/09/2022
16.08
 0 16.08 16.08 16.08 0 0 0
19/09/2022
16.08
 5,400 15.68 16.08 15.52 0 0 0
16/09/2022
15.68
 5,103 15.52 15.68 15.52 0 0 0
15/09/2022
15.52
 7,622 15.46 15.52 15.46 0 0 0
14/09/2022
15.46
 2,200 15.58 15.58 15.46 0 0 0
13/09/2022
15.58
 530 15.61 15.61 15.55 0 0 0
12/09/2022
15.61
 2,300 15.80 15.80 15.61 0 0 0
09/09/2022
15.80
 4,770 15.77 15.80 15.58 0 0 0
08/09/2022
15.77
 1,700 15.83 15.83 15.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |