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)
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
31/08/2021
11.80
 100 11.83 11.83 11.80 0 0 0
30/08/2021
11.83
 0 11.83 11.83 11.83 0 0 0
27/08/2021
11.83
 0 11.83 11.83 11.83 0 0 0
26/08/2021
11.83
 2,000 11.83 11.83 11.83 0 0 0
25/08/2021
11.83
 0 11.83 11.83 11.83 0 0 0
24/08/2021
11.83
 200 11.52 11.83 11.83 0 0 0
23/08/2021
11.52
 2,000 11.52 11.83 11.52 0 0 0
20/08/2021
11.52
 1,500 10.99 11.52 11.52 0 0 0
19/08/2021
10.99
 300 11.83 11.83 10.99 0 0 0
18/08/2021
11.83
 0 11.83 11.83 11.83 0 0 0
17/08/2021
11.83
 200 11.21 11.83 11.83 0 0 0
16/08/2021
11.21
 0 11.21 11.21 11.21 0 0 0
13/08/2021
11.21
 100 11.67 11.67 11.21 0 0 0
12/08/2021
11.67
 0 11.67 11.67 11.67 0 0 0
11/08/2021
11.67
 0 11.67 11.67 11.67 0 0 0
10/08/2021
11.67
 1,902 11.52 11.67 11.52 0 0 0
09/08/2021
11.52
 0 11.52 11.52 11.52 0 0 0
06/08/2021
11.52
 500 11.33 11.52 11.52 0 0 0
05/08/2021
11.33
 0 11.33 11.33 11.33 0 0 0
04/08/2021
11.33
 1,600 11.21 11.33 11.21 400 0 0.0
03/08/2021
11.21
 600 10.96 11.21 11.21 0 0 0
02/08/2021
10.96
 300 10.96 10.96 10.96 300 0 0.0
30/07/2021
10.96
 600 10.93 10.96 10.96 0 0 0
29/07/2021
10.93
 3,900 10.93 10.96 10.93 100 0 0.0
28/07/2021
10.93
 300 12.14 12.14 10.93 0 0 0
27/07/2021
12.14
 200 11.08 12.14 12.14 0 0 0
26/07/2021
11.08
 0 11.08 11.08 11.08 0 0 0
23/07/2021
11.08
 2,231 10.09 11.08 10.27 0 0 0
22/07/2021
10.09
 2,409 11.05 11.05 10.09 0 0 0
21/07/2021
11.05
 0 11.05 11.05 11.05 0 0 0
20/07/2021
11.05
 1,677 11.14 11.14 10.90 900 0 0.0
19/07/2021
11.14
 200 11.14 11.14 11.14 200 0 0.0
16/07/2021
11.14
 5,900 11.14 12.23 11.14 5,900 0 0.2
15/07/2021
11.14
 100 10.15 11.14 11.14 0 0 0
14/07/2021
10.15
 0 10.15 10.15 10.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |