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)
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
02/12/2021
18.06
 5,500 18.30 18.37 17.90 0 0 0
01/12/2021
18.30
 10,135 18.43 18.43 18.30 0 0 0
30/11/2021
18.43
 29,900 18.99 19.58 18.37 0 0 0
29/11/2021
18.99
 28,594 18.52 19.77 18.37 0 0 0
26/11/2021
18.52
 26,275 19.18 19.71 18.06 0 0 0
25/11/2021
19.18
 48,940 17.50 19.24 17.31 0 0 0
24/11/2021
17.50
 9,140 17.34 17.50 17.15 0 0 0
23/11/2021
17.34
 3,549 17.71 17.71 16.69 0 0 0
22/11/2021
17.71
 6,000 18.02 18.21 16.81 0 0 0
19/11/2021
18.02
 7,200 16.81 18.30 16.50 0 0 0
18/11/2021
16.81
 5,000 17.62 17.74 16.50 0 0 0
17/11/2021
17.62
 5,992 17.90 17.90 16.81 0 0 0
16/11/2021
17.90
 214 17.74 17.90 17.74 0 0 0
15/11/2021
17.74
 7,200 18.40 18.40 16.81 0 0 0
12/11/2021
18.40
 151 17.99 18.40 18.40 0 0 0
11/11/2021
17.99
 6,640 17.59 18.02 17.46 0 0 0
10/11/2021
17.59
 1,235 17.90 17.90 17.53 0 0 0
09/11/2021
17.90
 7,835 17.90 18.37 17.74 0 0 0
08/11/2021
17.90
 12,622 18.37 18.37 17.59 0 0 0
05/11/2021
18.37
 46,069 17.22 18.83 16.97 0 0 0
04/11/2021
17.22
 1,835 17.12 17.22 16.25 0 0 0
03/11/2021
17.12
 8,000 17.62 17.62 17.12 0 0 0
02/11/2021
17.62
 4,860 17.68 17.68 17.22 0 0 0
01/11/2021
17.68
 9,250 17.43 18.83 17.00 0 0 0
29/10/2021
17.43
 7,400 17.43 17.43 17.12 0 0 0
28/10/2021
17.43
 6,400 17.43 17.43 17.18 0 900 -0.1
27/10/2021
17.43
 12,500 17.65 17.65 17.12 0 0 0
26/10/2021
17.65
 19,100 17.31 18.06 17.31 0 0 0
25/10/2021
17.31
 12,300 17.65 18.99 17.12 0 0 0
22/10/2021
17.65
 7,200 17.59 18.37 17.25 0 0 0
21/10/2021
17.59
 40,200 16.81 18.37 16.81 900 0 0.1
20/10/2021
16.81
 8,600 16.72 17.09 16.65 0 0 0
19/10/2021
16.72
 31,700 16.81 18.49 16.19 0 0 0
18/10/2021
16.81
 26,900 17.12 17.12 16.06 0 0 0
15/10/2021
17.12
 6,900 17.59 17.59 16.81 0 0 0
14/10/2021
17.59
 54,400 16.25 17.87 16.81 0 0 0
13/10/2021
16.25
 100,300 14.79 16.25 15.01 0 0 0
12/10/2021
14.79
 2,800 14.57 14.94 14.60 0 0 0
11/10/2021
14.57
 35,200 14.57 14.94 14.01 0 0 0
08/10/2021
14.57
 200 14.26 14.57 14.01 0 0 0
07/10/2021
14.26
 10 14.26 14.26 14.26 0 0 0
06/10/2021
14.26
 0 14.26 14.26 14.26 0 0 0
05/10/2021
14.26
 415 14.26 14.26 14.26 0 0 0
04/10/2021
14.26
 1,200 14.26 14.26 14.01 0 0 0
01/10/2021
14.26
 5,040 14.23 14.63 14.16 0 0 0
30/09/2021
14.23
 10,000 14.88 14.88 13.54 0 0 0
29/09/2021
14.88
 100 14.01 14.88 14.88 0 0 0
28/09/2021
14.01
 4,600 14.01 14.01 13.70 0 0 0
27/09/2021
14.01
 9,400 14.32 14.32 14.01 0 0 0
24/09/2021
14.32
 5,200 14.32 14.63 14.32 0 0 0
23/09/2021
14.32
 46,110 13.64 14.63 13.11 0 0 0
22/09/2021
13.64
 9,800 13.23 13.67 12.76 0 0 0
21/09/2021
13.23
 0 13.23 13.23 13.23 0 0 0
20/09/2021
13.23
 1,100 12.61 13.70 13.23 0 0 0
17/09/2021
12.61
 0 12.61 12.61 12.61 0 0 0
16/09/2021
12.61
 0 12.61 12.61 12.61 0 0 0
15/09/2021
12.61
 11,600 11.99 13.17 12.14 0 0 0
14/09/2021
11.99
 9 11.99 11.99 11.99 0 0 0
13/09/2021
11.99
 4,600 12.14 12.14 11.99 0 0 0
10/09/2021
12.14
 0 12.14 12.14 12.14 0 0 0
09/09/2021
12.14
 500 11.83 12.14 12.14 0 0 0
08/09/2021
11.83
 100 11.83 11.83 11.83 0 0 0
07/09/2021
11.83
 14,260 11.67 12.14 11.83 0 0 0
06/09/2021
11.67
 300 11.83 11.83 11.67 0 0 0
01/09/2021
11.83
 9,469 11.80 11.83 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |