CTCP Hóa chất Việt Trì (hvt)

23.30
0
(0%)
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
(2026-08-17) 		0 0% 142,900 0 0
23.10
23.70
23.30
2 tháng
(2026-07-16) 		-1.70 -6.80% 516,000 0 0
23.10
25.10
23.30
3 tháng
(2026-06-16) 		-1.98 -7.83% 817,400 0 0
23.10
25.28
23.30
6 tháng
(2026-03-18) 		-3.61 -13.43% 1,784,700 -7,000 -0.2
23.10
27.11
23.30
12 tháng
(2025-09-19) 		-6.69 -22.31% 6,023,900 -159,600 -4.7
23.10
29.99
23.30
24 tháng
(2024-09-24) 		-7.09 -23.33% 16,336,617 -246,600 -6.2
23.10
43.48
23.30
36 tháng
(2023-10-02) 		4.76 25.68% 20,844,244 -456,800 -19.3
15.46
43.48
23.30
60 tháng
(2021-10-11) 		9.30 66.37% 25,454,488 -314,600 -11.1
13.32
43.48
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
15.83
 5,200 15.93 15.93 15.61 2,500 0 0.1
06/09/2022
15.93
 1,200 16.11 16.11 15.93 0 0 0
05/09/2022
16.11
 16,970 16.08 16.30 15.86 0 0 0
31/08/2022
16.08
 6,900 16.14 16.14 15.83 0 0 0
30/08/2022
16.14
 10,900 15.83 16.20 15.83 0 0 0
29/08/2022
15.83
 19,100 15.83 15.83 15.52 0 0 0
26/08/2022
15.83
 1,900 15.96 16.08 15.68 0 0 0
25/08/2022
15.96
 21,900 15.68 16.08 15.61 0 0 0
24/08/2022
15.68
 34,200 15.58 15.68 15.40 0 0 0
23/08/2022
15.58
 700 15.68 15.68 15.58 0 0 0
22/08/2022
15.68
 39,100 15.77 15.77 15.58 0 0 0
19/08/2022
15.77
 24,200 15.80 15.80 15.68 0 0 0
18/08/2022
15.80
 6,500 15.83 15.83 15.52 0 0 0
17/08/2022
15.83
 100 15.68 15.83 15.83 0 0 0
16/08/2022
15.68
 14,800 15.68 15.99 15.52 0 0 0
15/08/2022
15.68
 11,874 15.83 16.11 15.68 0 0 0
12/08/2022
15.83
 3,400 15.83 16.20 15.58 0 0 0
11/08/2022
15.83
 5,800 16.33 16.33 15.83 300 0 0.0
10/08/2022
16.33
 16,100 15.96 16.92 15.99 3,200 0 0.2
09/08/2022
15.96
 5,900 15.55 15.96 15.40 0 0 0
08/08/2022
15.55
 38,800 15.80 15.83 15.52 0 0 0
05/08/2022
15.80
 28,500 15.83 15.86 15.52 0 0 0
04/08/2022
15.83
 31,100 16.05 16.14 15.83 600 0 0.0
03/08/2022
16.05
 6,610 16.30 16.30 16.05 0 400 -0.0
02/08/2022
16.30
 14,500 16.61 16.61 16.17 0 0 0
01/08/2022
16.61
 5,301 16.45 16.92 16.14 0 0 0
29/07/2022
16.45
 10,700 17.45 17.45 16.14 0 0 0
28/07/2022
17.45
 1 17.45 17.45 17.45 0 0 0
27/07/2022
17.45
 429 17.38 17.45 17.38 0 0 0
26/07/2022
17.38
 500 18.01 18.01 17.38 0 0 0
25/07/2022
18.01
 900 17.69 18.01 17.69 900 0 0.1
22/07/2022
17.69
 2,800 18.01 18.32 17.11 1,000 0 0.1
21/07/2022
18.01
 2,400 17.20 18.25 17.17 0 0 0
20/07/2022
17.20
 4,200 16.42 17.20 16.30 0 0 0
19/07/2022
16.42
 1,500 16.08 16.45 16.14 100 0 0.0
18/07/2022
16.08
 1,200 15.89 16.08 16.08 0 0 0
15/07/2022
15.89
 8,205 16.42 16.42 15.83 0 0 0
14/07/2022
16.42
 3,524 16.14 16.42 16.14 0 0 0
13/07/2022
16.14
 0 16.14 16.14 16.14 0 0 0
12/07/2022
16.14
 5,100 15.83 16.14 15.86 0 0 0
11/07/2022
15.83
 1,800 15.68 15.96 15.83 0 0 0
08/07/2022
15.68
 2,700 15.83 15.83 15.68 100 0 0.0
07/07/2022
15.83
 200 15.96 15.96 15.83 0 0 0
06/07/2022
15.96
 1,500 15.86 15.96 15.52 0 0 0
05/07/2022
15.86
 4,400 15.99 16.17 15.86 0 400 -0.0
04/07/2022
15.99
 2,300 15.89 15.99 15.86 0 0 0
01/07/2022
15.89
 3,300 15.89 15.89 15.83 0 0 0
30/06/2022
15.89
 2,900 15.86 15.89 15.83 0 0 0
29/06/2022
15.86
 3,600 15.86 15.86 15.83 0 0 0
28/06/2022
15.86
 2,900 15.86 15.99 15.83 0 0 0
27/06/2022
15.86
 5,200 15.83 15.86 15.83 0 0 0
24/06/2022
15.83
 37,000 16.08 16.11 15.83 0 200 -0.0
23/06/2022
16.08
 5,100 15.83 16.14 15.83 0 0 0
22/06/2022
15.83
 5,918 16.30 16.30 15.83 0 0 0
21/06/2022
16.30
 800 16.39 16.45 16.08 0 0 0
20/06/2022
16.39
 1,300 16.67 16.67 16.30 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2022
16.67
 2,700 16.36 17.01 16.14 0 0 0
16/06/2022
16.36
 8,200 16.09 16.69 16.09 0 0 0
15/06/2022
16.09
 4,000 16.84 16.84 16.03 0 0 0
14/06/2022
16.84
 7,300 16.54 16.90 16.30 0 0 0
13/06/2022
16.54
 31,000 17.14 17.14 16.54 0 0 0
10/06/2022
17.14
 7,700 17.57 17.57 16.99 0 0 0
09/06/2022
17.57
 8,900 17.39 17.60 16.78 0 0 0
08/06/2022
17.39
 15,700 17.45 17.75 16.87 1,500 0 0.1
07/06/2022
17.45
 3,600 17.57 17.90 16.78 0 0 0
06/06/2022
17.57
 35,700 17.02 17.75 17.17 0 0 0
03/06/2022
17.02
 8,200 16.60 17.05 16.60 0 0 0
02/06/2022
16.60
 9,100 17.08 17.08 16.60 0 0 0
01/06/2022
17.08
 2,200 17.11 17.33 16.60 0 0 0
31/05/2022
17.11
 38,400 17.11 17.17 16.57 1,700 0 0.1
30/05/2022
17.11
 4,305 17.17 17.78 16.66 0 0 0
27/05/2022
17.17
 5,447 17.21 17.21 16.66 0 0 0
26/05/2022
17.21
 505 17.51 18.38 16.63 0 0 0
25/05/2022
17.51
 5,300 16.63 17.51 16.54 0 0 0
24/05/2022
16.63
 2,600 17.33 17.33 16.30 0 0 0
23/05/2022
17.33
 7,300 17.05 17.33 16.45 0 0 0
20/05/2022
17.05
 7,200 16.33 17.36 16.33 0 0 0
19/05/2022
16.33
 4,900 17.51 17.51 16.33 200 0 0.0
18/05/2022
17.51
 2,400 17.78 19.11 17.51 0 0 0
17/05/2022
17.78
 8,600 16.30 17.78 16.24 0 0 0
16/05/2022
16.30
 6,300 16.06 17.17 16.30 0 0 0
13/05/2022
16.06
 14,700 17.57 17.57 16.06 0 0 0
12/05/2022
17.57
 5,700 18.23 18.68 17.57 0 0 0
11/05/2022
18.23
 6,500 18.38 18.38 17.78 0 0 0
10/05/2022
18.38
 9,600 18.68 18.68 16.90 1,700 0 0.1
09/05/2022
18.68
 11,500 19.32 19.32 17.87 0 0 0
06/05/2022
19.32
 900 19.32 19.32 19.02 0 0 0
05/05/2022
19.32
 24,890 19.77 19.77 18.71 0 0 0
04/05/2022
19.77
 39,409 19.02 19.89 19.02 3,100 0 0.2
29/04/2022
19.02
 16,100 18.99 19.89 19.02 0 0 0
28/04/2022
18.99
 3,250 19.02 19.32 18.87 0 0 0
27/04/2022
19.02
 4,100 19.02 19.02 18.68 0 0 0
26/04/2022
19.02
 23,820 20.22 20.22 18.20 0 0 0
25/04/2022
20.22
 8,210 21.13 21.13 19.02 0 0 0
22/04/2022
21.13
 24,900 22.19 22.19 20.22 0 0 0
21/04/2022
22.19
 37,100 21.28 22.64 21.10 0 0 0
20/04/2022
21.28
 11,900 20.98 21.43 20.22 0 0 0
19/04/2022
20.98
 54,400 19.80 21.16 19.92 0 0 0
18/04/2022
19.80
 7,400 21.16 21.16 19.62 0 0 0
15/04/2022
21.16
 6,300 21.46 21.46 20.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |