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)
14/04/2022
21.46
 16,000 20.53 21.70 20.53 0 0 0
13/04/2022
20.53
 23,653 20.50 20.53 19.44 8,400 0 0.5
12/04/2022
20.50
 6,114 20.83 20.83 19.62 0 0 0
08/04/2022
20.83
 4,105 20.83 20.83 19.50 0 0 0
07/04/2022
20.83
 6,500 20.89 20.89 19.77 0 0 0
06/04/2022
20.89
 9,400 20.83 21.22 19.77 0 0 0
05/04/2022
20.83
 6,865 20.53 20.83 20.19 0 0 0
04/04/2022
20.53
 15,250 21.37 21.58 20.22 0 0 0
01/04/2022
21.37
 15,978 20.62 21.37 20.56 0 0 0
31/03/2022
20.62
 10,600 20.22 20.83 19.32 0 0 0
30/03/2022
20.22
 21,500 21.70 21.70 19.86 0 0 0
29/03/2022
21.70
 10,481 22.03 22.03 21.13 0 500 -0.0
28/03/2022
22.03
 15,350 21.43 22.34 20.83 0 0 0
25/03/2022
21.43
 40,700 21.73 21.73 21.10 0 0 0
24/03/2022
21.73
 27,420 22.64 22.73 21.13 0 0 0
23/03/2022
22.64
 30,198 21.37 23.48 21.13 0 0 0
22/03/2022
21.37
 54,415 19.44 21.37 19.62 0 0 0
21/03/2022
19.44
 60,300 19.38 20.83 18.71 0 0 0
18/03/2022
19.38
 10,430 19.41 20.22 18.90 500 0 0.0
17/03/2022
19.41
 56,700 17.66 19.41 17.66 0 0 0
16/03/2022
17.66
 46,708 16.93 17.81 17.21 0 0 0
15/03/2022
16.93
 33,700 16.33 17.02 16.33 0 0 0
14/03/2022
16.33
 11,750 17.02 17.05 16.33 0 0 0
11/03/2022
17.02
 6,800 16.75 17.05 16.90 0 0 0
10/03/2022
16.75
 14,400 16.99 17.45 16.48 0 0 0
09/03/2022
16.99
 34,500 16.90 17.51 16.45 0 0 0
08/03/2022
16.90
 52,522 17.05 17.21 16.30 0 0 0
07/03/2022
17.05
 32,152 16.60 17.51 15.85 0 0 0
04/03/2022
16.60
 4,400 16.60 16.60 16.60 0 1,600 -0.1
03/03/2022
16.60
 56,301 16.21 16.90 16.21 0 0 0
02/03/2022
16.21
 15,009 16.27 16.27 15.61 0 0 0
01/03/2022
16.27
 14,100 16.90 16.90 16.00 0 0 0
28/02/2022
16.90
 12,800 16.81 17.51 16.60 0 0 0
25/02/2022
16.81
 46,700 15.39 16.90 15.39 0 0 0
24/02/2022
15.39
 10,000 15.48 15.48 15.09 0 0 0
23/02/2022
15.48
 10,800 15.48 15.51 15.48 0 0 0
22/02/2022
15.48
 300 15.91 15.91 15.48 0 0 0
21/02/2022
15.91
 3,900 15.97 15.97 15.39 0 0 0
18/02/2022
15.97
 0 15.97 15.97 15.97 0 0 0
17/02/2022
15.97
 9,800 16.00 16.12 15.97 0 0 0
16/02/2022
16.00
 8,900 16.15 16.15 16.00 0 0 0
15/02/2022
16.15
 4,005 16.00 16.15 16.00 0 0 0
14/02/2022
16.00
 2,200 16.03 16.03 15.73 0 0 0
11/02/2022
16.03
 3,900 16.84 16.84 16.03 0 0 0
10/02/2022
16.84
 0 16.84 16.84 16.84 0 0 0
09/02/2022
16.84
 1,535 17.11 17.11 16.30 0 0 0
08/02/2022
17.11
 1,800 17.21 17.21 16.60 0 0 0
07/02/2022
17.21
 17,000 16.84 17.48 16.54 0 0 0
28/01/2022
16.84
 3,600 16.30 16.84 16.27 0 0 0
27/01/2022
16.30
 4,000 16.54 16.54 16.27 0 0 0
26/01/2022
16.54
 600 16.60 16.60 16.09 0 0 0
25/01/2022
16.60
 900 16.54 16.60 16.03 0 0 0
24/01/2022
16.54
 1,500 17.05 17.05 16.54 0 0 0
21/01/2022
17.05
 15,300 16.78 17.05 16.57 0 0 0
20/01/2022
16.78
 900 16.30 16.90 16.30 0 0 0
19/01/2022
16.30
 10,000 16.30 16.30 16.03 0 0 0
18/01/2022
16.30
 21,900 16.27 16.57 16.27 0 0 0
17/01/2022
16.27
 1,100 16.30 16.60 16.27 0 0 0
14/01/2022
16.30
 3,200 16.03 16.48 16.03 0 0 0
13/01/2022
16.03
 11,951 16.63 16.63 16.00 0 0 0
12/01/2022
16.63
 2,304 16.45 16.72 16.45 0 0 0
11/01/2022
16.45
 3,300 16.69 16.72 16.03 0 0 0
10/01/2022
16.69
 7,355 16.90 16.90 16.69 0 0 0
07/01/2022
16.90
 2,465 16.87 17.51 16.87 0 0 0
06/01/2022
16.87
 16,021 16.90 17.51 16.60 0 0 0
05/01/2022
16.90
 18,172 16.90 17.78 15.91 0 0 0
04/01/2022
16.90
 3,572 16.90 16.90 16.84 0 0 0
31/12/2021
16.90
 0 16.90 16.90 16.90 0 0 0
30/12/2021
16.90
 6,619 17.14 17.14 16.30 0 0 0
29/12/2021
17.14
 765 17.05 17.14 17.02 0 0 0
28/12/2021
17.05
 3,600 16.75 17.14 16.30 0 0 0
27/12/2021
16.75
 1,800 16.90 16.90 16.60 0 0 0
24/12/2021
16.90
 2,200 16.63 17.45 16.30 0 0 0
23/12/2021
16.63
 11,900 16.90 17.45 16.45 0 0 0
22/12/2021
16.90
 2,400 17.57 17.57 16.90 0 0 0
21/12/2021
17.57
 80 17.57 17.57 17.57 0 0 0
20/12/2021
17.57
 7,934 17.57 17.57 16.30 0 2,200 -0.1
17/12/2021
17.57
 6,300 17.66 17.66 17.54 0 0 0
16/12/2021
17.66
 10,503 18.11 18.11 17.21 0 0 0
15/12/2021
18.11
 8,000 18.68 18.68 17.69 0 0 0
14/12/2021
18.68
 26,011 17.39 18.77 16.90 0 0 0
13/12/2021
17.39
 4,621 17.51 17.78 17.39 0 0 0
10/12/2021
17.51
 8,600 17.57 17.75 17.21 0 0 0
09/12/2021
17.57
 6,700 17.63 17.63 17.51 0 0 0
08/12/2021
17.63
 4,700 17.75 17.75 16.93 0 0 0
07/12/2021
17.75
 400 17.17 17.75 17.75 0 0 0
06/12/2021
17.17
 9,900 17.51 17.78 17.17 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/12/2021
17.51
 6,800 17.36 17.51 17.21 3,200 0 0.2
02/12/2021
17.36
 5,500 17.60 17.66 17.21 0 0 0
01/12/2021
17.60
 10,135 17.72 17.72 17.60 0 0 0
30/11/2021
17.72
 29,900 18.25 18.82 17.66 0 0 0
29/11/2021
18.25
 28,594 17.80 19.00 17.66 0 0 0
26/11/2021
17.80
 26,275 18.43 18.94 17.36 0 0 0
25/11/2021
18.43
 48,940 16.82 18.49 16.64 0 0 0
24/11/2021
16.82
 9,140 16.67 16.82 16.49 0 0 0
23/11/2021
16.67
 3,549 17.03 17.03 16.04 0 0 0
22/11/2021
17.03
 6,000 17.33 17.51 16.16 0 0 0
19/11/2021
17.33
 7,200 16.16 17.60 15.86 0 0 0
18/11/2021
16.16
 5,000 16.94 17.06 15.86 0 0 0
17/11/2021
16.94
 5,992 17.21 17.21 16.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |