CTCP Hóa chất Việt Trì (hvt)

30.10
0.20
(0.67%)
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
(2025-11-05) 		-0.10 -0.33% 804,800 -32,200 -1.0
29.60
31.10
30.10
2 tháng
(2025-10-06) 		-0.50 -1.64% 1,237,000 -62,700 -1.9
29.30
31.10
30.10
3 tháng
(2025-09-08) 		-1.20 -3.86% 1,653,100 -84,200 -2.5
29.30
32.30
30.10
6 tháng
(2025-06-09) 		0.90 3.10% 6,016,100 -158,500 -5.1
29
36.80
30.10
12 tháng
(2024-12-10) 		-7.08 -19.16% 11,182,648 -188,100 -6.1
28.19
45.23
30.10
24 tháng
(2023-12-18) 		12.22 69.09% 16,084,744 -374,700 -17.0
17.68
45.23
30.10
36 tháng
(2022-12-21) 		14.43 93.28% 17,789,182 -256,600 -10.2
14.47
45.23
30.10
60 tháng
(2020-12-31) 		20.09 204.83% 21,507,982 -228,600 -8.6
9.26
45.23
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
20.57
 39,409 19.78 20.69 19.78 3,100 0 0.2
29/04/2022
19.78
 16,100 19.75 20.69 19.78 0 0 0
28/04/2022
19.75
 3,250 19.78 20.10 19.63 0 0 0
27/04/2022
19.78
 4,100 19.78 19.78 19.44 0 0 0
26/04/2022
19.78
 23,820 21.04 21.04 18.94 0 0 0
25/04/2022
21.04
 8,210 21.98 21.98 19.78 0 0 0
22/04/2022
21.98
 24,900 23.08 23.08 21.04 0 0 0
21/04/2022
23.08
 37,100 22.14 23.55 21.95 0 0 0
20/04/2022
22.14
 11,900 21.82 22.30 21.04 0 0 0
19/04/2022
21.82
 54,400 20.60 22.01 20.72 0 0 0
18/04/2022
20.60
 7,400 22.01 22.01 20.41 0 0 0
15/04/2022
22.01
 6,300 22.33 22.33 21.70 0 0 0
14/04/2022
22.33
 16,000 21.35 22.58 21.35 0 0 0
13/04/2022
21.35
 23,653 21.32 21.35 20.22 8,400 0 0.5
12/04/2022
21.32
 6,114 21.67 21.67 20.41 0 0 0
08/04/2022
21.67
 4,105 21.67 21.67 20.29 0 0 0
07/04/2022
21.67
 6,500 21.73 21.73 20.57 0 0 0
06/04/2022
21.73
 9,400 21.67 22.08 20.57 0 0 0
05/04/2022
21.67
 6,865 21.35 21.67 21.01 0 0 0
04/04/2022
21.35
 15,250 22.23 22.45 21.04 0 0 0
01/04/2022
22.23
 15,978 21.45 22.23 21.38 0 0 0
31/03/2022
21.45
 10,600 21.04 21.67 20.10 0 0 0
30/03/2022
21.04
 21,500 22.58 22.58 20.66 0 0 0
29/03/2022
22.58
 10,481 22.92 22.92 21.98 0 500 -0.0
28/03/2022
22.92
 15,350 22.30 23.24 21.67 0 0 0
25/03/2022
22.30
 40,700 22.61 22.61 21.95 0 0 0
24/03/2022
22.61
 27,420 23.55 23.65 21.98 0 0 0
23/03/2022
23.55
 30,198 22.23 24.43 21.98 0 0 0
22/03/2022
22.23
 54,415 20.22 22.23 20.41 0 0 0
21/03/2022
20.22
 60,300 20.16 21.67 19.47 0 0 0
18/03/2022
20.16
 10,430 20.19 21.04 19.66 500 0 0.0
17/03/2022
20.19
 56,700 18.37 20.19 18.37 0 0 0
16/03/2022
18.37
 46,708 17.62 18.53 17.90 0 0 0
15/03/2022
17.62
 33,700 16.99 17.71 16.99 0 0 0
14/03/2022
16.99
 11,750 17.71 17.74 16.99 0 0 0
11/03/2022
17.71
 6,800 17.43 17.74 17.58 0 0 0
10/03/2022
17.43
 14,400 17.68 18.15 17.15 0 0 0
09/03/2022
17.68
 34,500 17.58 18.21 17.11 0 0 0
08/03/2022
17.58
 52,522 17.74 17.90 16.96 0 0 0
07/03/2022
17.74
 32,152 17.27 18.21 16.49 0 0 0
04/03/2022
17.27
 4,400 17.27 17.27 17.27 0 1,600 -0.1
03/03/2022
17.27
 56,301 16.86 17.58 16.86 0 0 0
02/03/2022
16.86
 15,009 16.93 16.93 16.23 0 0 0
01/03/2022
16.93
 14,100 17.58 17.58 16.64 0 0 0
28/02/2022
17.58
 12,800 17.49 18.21 17.27 0 0 0
25/02/2022
17.49
 46,700 16.01 17.58 16.01 0 0 0
24/02/2022
16.01
 10,000 16.11 16.11 15.70 0 0 0
23/02/2022
16.11
 10,800 16.11 16.14 16.11 0 0 0
22/02/2022
16.11
 300 16.55 16.55 16.11 0 0 0
21/02/2022
16.55
 3,900 16.61 16.61 16.01 0 0 0
18/02/2022
16.61
 0 16.61 16.61 16.61 0 0 0
17/02/2022
16.61
 9,800 16.64 16.77 16.61 0 0 0
16/02/2022
16.64
 8,900 16.80 16.80 16.64 0 0 0
15/02/2022
16.80
 4,005 16.64 16.80 16.64 0 0 0
14/02/2022
16.64
 2,200 16.67 16.67 16.36 0 0 0
11/02/2022
16.67
 3,900 17.52 17.52 16.67 0 0 0
10/02/2022
17.52
 0 17.52 17.52 17.52 0 0 0
09/02/2022
17.52
 1,535 17.80 17.80 16.96 0 0 0
08/02/2022
17.80
 1,800 17.90 17.90 17.27 0 0 0
07/02/2022
17.90
 17,000 17.52 18.18 17.21 0 0 0
28/01/2022
17.52
 3,600 16.96 17.52 16.93 0 0 0
27/01/2022
16.96
 4,000 17.21 17.21 16.93 0 0 0
26/01/2022
17.21
 600 17.27 17.27 16.74 0 0 0
25/01/2022
17.27
 900 17.21 17.27 16.67 0 0 0
24/01/2022
17.21
 1,500 17.74 17.74 17.21 0 0 0
21/01/2022
17.74
 15,300 17.46 17.74 17.24 0 0 0
20/01/2022
17.46
 900 16.96 17.58 16.96 0 0 0
19/01/2022
16.96
 10,000 16.96 16.96 16.67 0 0 0
18/01/2022
16.96
 21,900 16.93 17.24 16.93 0 0 0
17/01/2022
16.93
 1,100 16.96 17.27 16.93 0 0 0
14/01/2022
16.96
 3,200 16.67 17.15 16.67 0 0 0
13/01/2022
16.67
 11,951 17.30 17.30 16.64 0 0 0
12/01/2022
17.30
 2,304 17.11 17.40 17.11 0 0 0
11/01/2022
17.11
 3,300 17.37 17.40 16.67 0 0 0
10/01/2022
17.37
 7,355 17.58 17.58 17.37 0 0 0
07/01/2022
17.58
 2,465 17.55 18.21 17.55 0 0 0
06/01/2022
17.55
 16,021 17.58 18.21 17.27 0 0 0
05/01/2022
17.58
 18,172 17.58 18.50 16.55 0 0 0
04/01/2022
17.58
 3,572 17.58 17.58 17.52 0 0 0
31/12/2021
17.58
 0 17.58 17.58 17.58 0 0 0
30/12/2021
17.58
 6,619 17.84 17.84 16.96 0 0 0
29/12/2021
17.84
 765 17.74 17.84 17.71 0 0 0
28/12/2021
17.74
 3,600 17.43 17.84 16.96 0 0 0
27/12/2021
17.43
 1,800 17.58 17.58 17.27 0 0 0
24/12/2021
17.58
 2,200 17.30 18.15 16.96 0 0 0
23/12/2021
17.30
 11,900 17.58 18.15 17.11 0 0 0
22/12/2021
17.58
 2,400 18.28 18.28 17.58 0 0 0
21/12/2021
18.28
 80 18.28 18.28 18.28 0 0 0
20/12/2021
18.28
 7,934 18.28 18.28 16.96 0 2,200 -0.1
17/12/2021
18.28
 6,300 18.37 18.37 18.24 0 0 0
16/12/2021
18.37
 10,503 18.84 18.84 17.90 0 0 0
15/12/2021
18.84
 8,000 19.44 19.44 18.40 0 0 0
14/12/2021
19.44
 26,011 18.09 19.53 17.58 0 0 0
13/12/2021
18.09
 4,621 18.21 18.50 18.09 0 0 0
10/12/2021
18.21
 8,600 18.28 18.46 17.90 0 0 0
09/12/2021
18.28
 6,700 18.34 18.34 18.21 0 0 0
08/12/2021
18.34
 4,700 18.46 18.46 17.62 0 0 0
07/12/2021
18.46
 400 17.87 18.46 18.46 0 0 0
06/12/2021
17.87
 9,900 18.21 18.50 17.87 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/12/2021
18.21
 6,800 18.06 18.21 17.90 3,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |