CTCP Hóa chất Việt Trì (hvt)

28.40
0.20
(0.71%)
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
(2025-12-29) 		-0.30 -1.05% 1,363,500 -31,600 -0.9
28.20
30.10
28.20
2 tháng
(2025-11-28) 		-1.40 -4.71% 1,830,500 -65,200 -1.9
28.20
30.10
28.20
3 tháng
(2025-10-29) 		-1.70 -5.67% 2,603,900 -96,400 -2.8
28.20
31.10
28.20
6 tháng
(2025-07-31) 		-6 -17.49% 4,335,600 -169,600 -5.1
28.20
34.30
28.20
12 tháng
(2025-02-03) 		-13.69 -32.61% 11,389,596 -244,200 -7.7
28.19
44.37
28.20
24 tháng
(2024-02-07) 		3.14 12.49% 16,780,398 -374,300 -15.0
21.92
45.23
28.20
36 tháng
(2023-02-13) 		11.42 67.64% 19,334,146 -314,900 -11.9
16.08
45.23
28.20
60 tháng
(2021-02-22) 		17.88 171.55% 22,785,129 -282,300 -10.2
9.84
45.23
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |