CTCP Hóa chất Việt Trì (hvt)

28
0.40
(1.45%)
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
(2026-02-23) 		-0.60 -2.13% 697,900 -6,000 -0.2
25.70
28.90
28
2 tháng
(2026-01-19) 		-1.70 -5.80% 1,624,500 -27,800 -0.8
25.70
29.50
28
3 tháng
(2025-12-18) 		-1.30 -4.50% 2,663,400 -64,600 -1.9
25.70
30.10
28
6 tháng
(2025-09-19) 		-3.60 -11.54% 4,239,200 -152,600 -4.5
25.70
31.20
28
12 tháng
(2025-03-24) 		-12.39 -30.99% 11,363,200 -263,200 -8.2
25.70
39.99
28
24 tháng
(2024-03-28) 		3 12.19% 17,100,408 -247,500 -6.7
21.92
45.23
28
36 tháng
(2023-04-03) 		11.02 66.45% 20,379,712 -333,900 -12.5
16.08
45.23
28
60 tháng
(2021-04-13) 		15.65 130.88% 23,843,608 -301,300 -10.7
9.84
45.23
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
16.70
 6,610 16.96 16.96 16.70 0 400 -0.0
02/08/2022
16.96
 14,500 17.28 17.28 16.83 0 0 0
01/08/2022
17.28
 5,301 17.12 17.60 16.79 0 0 0
29/07/2022
17.12
 10,700 18.15 18.15 16.79 0 0 0
28/07/2022
18.15
 1 18.15 18.15 18.15 0 0 0
27/07/2022
18.15
 429 18.09 18.15 18.09 0 0 0
26/07/2022
18.09
 500 18.73 18.73 18.09 0 0 0
25/07/2022
18.73
 900 18.41 18.73 18.41 900 0 0.1
22/07/2022
18.41
 2,800 18.73 19.05 17.79 1,000 0 0.1
21/07/2022
18.73
 2,400 17.89 18.99 17.86 0 0 0
20/07/2022
17.89
 4,200 17.08 17.89 16.96 0 0 0
19/07/2022
17.08
 1,500 16.73 17.12 16.79 100 0 0.0
18/07/2022
16.73
 1,200 16.54 16.73 16.73 0 0 0
15/07/2022
16.54
 8,205 17.08 17.08 16.47 0 0 0
14/07/2022
17.08
 3,524 16.79 17.08 16.79 0 0 0
13/07/2022
16.79
 0 16.79 16.79 16.79 0 0 0
12/07/2022
16.79
 5,100 16.47 16.79 16.50 0 0 0
11/07/2022
16.47
 1,800 16.31 16.60 16.47 0 0 0
08/07/2022
16.31
 2,700 16.47 16.47 16.31 100 0 0.0
07/07/2022
16.47
 200 16.60 16.60 16.47 0 0 0
06/07/2022
16.60
 1,500 16.50 16.60 16.15 0 0 0
05/07/2022
16.50
 4,400 16.63 16.83 16.50 0 400 -0.0
04/07/2022
16.63
 2,300 16.54 16.63 16.50 0 0 0
01/07/2022
16.54
 3,300 16.54 16.54 16.47 0 0 0
30/06/2022
16.54
 2,900 16.50 16.54 16.47 0 0 0
29/06/2022
16.50
 3,600 16.50 16.50 16.47 0 0 0
28/06/2022
16.50
 2,900 16.50 16.63 16.47 0 0 0
27/06/2022
16.50
 5,200 16.47 16.50 16.47 0 0 0
24/06/2022
16.47
 37,000 16.73 16.76 16.47 0 200 -0.0
23/06/2022
16.73
 5,100 16.47 16.79 16.47 0 0 0
22/06/2022
16.47
 5,918 16.96 16.96 16.47 0 0 0
21/06/2022
16.96
 800 17.05 17.12 16.73 0 0 0
20/06/2022
17.05
 1,300 17.34 17.34 16.96 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2022
17.34
 2,700 17.02 17.70 16.79 0 0 0
16/06/2022
17.02
 8,200 16.74 17.37 16.74 0 0 0
15/06/2022
16.74
 4,000 17.52 17.52 16.67 0 0 0
14/06/2022
17.52
 7,300 17.21 17.58 16.96 0 0 0
13/06/2022
17.21
 31,000 17.84 17.84 17.21 0 0 0
10/06/2022
17.84
 7,700 18.28 18.28 17.68 0 0 0
09/06/2022
18.28
 8,900 18.09 18.31 17.46 0 0 0
08/06/2022
18.09
 15,700 18.15 18.46 17.55 1,500 0 0.1
07/06/2022
18.15
 3,600 18.28 18.62 17.46 0 0 0
06/06/2022
18.28
 35,700 17.71 18.46 17.87 0 0 0
03/06/2022
17.71
 8,200 17.27 17.74 17.27 0 0 0
02/06/2022
17.27
 9,100 17.77 17.77 17.27 0 0 0
01/06/2022
17.77
 2,200 17.80 18.02 17.27 0 0 0
31/05/2022
17.80
 38,400 17.80 17.87 17.24 1,700 0 0.1
30/05/2022
17.80
 4,305 17.87 18.50 17.33 0 0 0
27/05/2022
17.87
 5,447 17.90 17.90 17.33 0 0 0
26/05/2022
17.90
 505 18.21 19.12 17.30 0 0 0
25/05/2022
18.21
 5,300 17.30 18.21 17.21 0 0 0
24/05/2022
17.30
 2,600 18.02 18.02 16.96 0 0 0
23/05/2022
18.02
 7,300 17.74 18.02 17.11 0 0 0
20/05/2022
17.74
 7,200 16.99 18.06 16.99 0 0 0
19/05/2022
16.99
 4,900 18.21 18.21 16.99 200 0 0.0
18/05/2022
18.21
 2,400 18.50 19.88 18.21 0 0 0
17/05/2022
18.50
 8,600 16.96 18.50 16.89 0 0 0
16/05/2022
16.96
 6,300 16.71 17.87 16.96 0 0 0
13/05/2022
16.71
 14,700 18.28 18.28 16.71 0 0 0
12/05/2022
18.28
 5,700 18.97 19.44 18.28 0 0 0
11/05/2022
18.97
 6,500 19.12 19.12 18.50 0 0 0
10/05/2022
19.12
 9,600 19.44 19.44 17.58 1,700 0 0.1
09/05/2022
19.44
 11,500 20.10 20.10 18.59 0 0 0
06/05/2022
20.10
 900 20.10 20.10 19.78 0 0 0
05/05/2022
20.10
 24,890 20.57 20.57 19.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |