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) 		-0.40 -1.40% 1,409,800 -32,600 -0.9
28.20
30.10
28.40
2 tháng
(2025-12-01) 		-1.40 -4.73% 1,856,300 -64,700 -1.9
28.20
30.10
28.40
3 tháng
(2025-10-30) 		-2.20 -7.24% 2,632,700 -97,400 -2.9
28.20
31.10
28.40
6 tháng
(2025-08-01) 		-5.90 -17.30% 4,295,900 -170,600 -5.1
28.20
34.20
28.40
12 tháng
(2025-02-03) 		-13.79 -32.85% 11,435,896 -245,200 -7.7
28.19
44.37
28.40
24 tháng
(2024-02-15) 		4.42 18.57% 16,826,046 -375,300 -15.0
21.92
45.23
28.40
36 tháng
(2023-02-13) 		11.32 67.05% 19,380,446 -315,900 -12.0
16.08
45.23
28.40
60 tháng
(2021-02-23) 		17.78 170.59% 22,831,429 -283,300 -10.2
9.84
45.23
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
9.23
 0 9.23 9.23 9.23 0 0 0
11/11/2020
9.23
 0 9.23 9.23 9.23 0 0 0
10/11/2020
9.23
 0 9.23 9.23 9.23 0 0 0
09/11/2020
9.23
 100 9.23 9.23 9.23 0 0 0
06/11/2020
9.23
 5,000 9.23 9.23 9.23 0 0 0
05/11/2020
9.23
 2,600 9.23 9.23 9.23 0 0 0
04/11/2020
9.23
 300 8.66 9.23 9.23 0 0 0
03/11/2020
8.66
 100 8.36 8.66 8.66 0 0 0
02/11/2020
8.36
 2,900 8.93 8.93 8.36 0 2,900 -0.1
30/10/2020
8.93
 400 9.82 9.82 8.93 0 400 -0.0
29/10/2020
9.82
 0 9.82 9.82 9.82 0 0 0
28/10/2020
9.82
 0 9.82 9.82 9.82 0 0 0
27/10/2020
9.82
 0 9.82 9.82 9.82 0 0 0
26/10/2020
9.82
 5,000 9.23 9.82 9.82 0 0 0
23/10/2020
9.23
 0 9.23 9.23 9.23 0 0 0
22/10/2020
9.23
 11,037 9.23 9.23 9.23 0 0 0
21/10/2020
9.23
 6,000 9.29 9.29 9.23 0 0 0
20/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
19/10/2020
9.29
 35 9.29 9.29 9.29 0 0 0
16/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
15/10/2020
9.29
 0 9.29 9.29 9.29 0 0 0
14/10/2020
9.29
 200 9.23 9.29 9.29 0 0 0
13/10/2020
9.23
 20,100 9.82 9.82 8.93 0 0 0
12/10/2020
9.82
 0 9.82 9.82 9.82 0 0 0
09/10/2020
9.82
 92 9.82 9.82 9.82 0 0 0
08/10/2020
9.82
 0 9.82 9.82 9.82 0 0 0
07/10/2020
9.82
 2,200 9.67 9.82 9.79 0 0 0
06/10/2020
9.67
 1,200 9.23 9.67 9.52 0 0 0
05/10/2020
9.23
 21,010 9.23 9.23 9.23 0 0 0
02/10/2020
9.23
 0 9.23 9.23 9.23 0 0 0
01/10/2020
9.23
 2,500 9.23 9.23 9.23 0 0 0
30/09/2020
9.23
 140 9.23 9.23 9.23 0 0 0
29/09/2020
9.23
 10 9.23 9.23 9.23 0 0 0
28/09/2020
9.23
 3,200 9.79 9.79 9.23 0 0 0
25/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
24/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
23/09/2020
9.79
 1,170 9.79 9.79 8.93 0 0 0
22/09/2020
9.79
 2,900 9.79 9.79 9.23 0 0 0
21/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
18/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
17/09/2020
9.79
 100 9.67 9.79 9.79 0 0 0
16/09/2020
9.67
 0 9.67 9.67 9.67 0 0 0
15/09/2020
9.67
 100 9.23 9.67 9.67 0 0 0
14/09/2020
9.23
 8,903 9.23 9.23 9.23 0 0 0
11/09/2020
9.23
 5,000 9.79 9.79 9.23 0 0 0
10/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
09/09/2020
9.79
 700 9.23 9.79 9.23 0 0 0
08/09/2020
9.23
 3,100 9.23 9.23 9.23 0 100 -0.0
07/09/2020
9.23
 3,100 9.82 9.82 9.23 0 0 0
04/09/2020
9.82
 0 9.82 9.82 9.82 0 0 0
03/09/2020
9.82
 0 9.82 9.82 9.82 0 0 0
01/09/2020
9.82
 0 9.82 9.82 9.82 0 0 0
31/08/2020
9.82
 21,600 9.23 9.82 9.23 0 0 0
28/08/2020
9.23
 1,947 9.23 9.23 9.23 0 0 0
27/08/2020
9.23
 0 9.23 9.23 9.23 0 0 0
26/08/2020
9.23
 10,022 9.23 9.23 9.23 0 0 0
25/08/2020
9.23
 39,701 9.23 9.23 8.33 0 900 -0.0
24/08/2020
9.23
 19,120 9.23 9.23 9.23 0 0 0
21/08/2020
9.23
 1,100 9.23 9.23 9.23 1,100 0 0.0
20/08/2020
9.23
 3,100 9.23 9.23 9.23 0 0 0
19/08/2020
9.23
 0 9.23 9.23 9.23 0 0 0
18/08/2020
9.23
 14,779 9.23 9.23 9.23 0 0 0
17/08/2020
9.23
 20,000 9.23 9.23 9.23 0 0 0
14/08/2020
9.23
 14,010 9.23 9.23 9.23 0 0 0
13/08/2020
9.23
 382 9.23 9.23 9.23 0 0 0
12/08/2020
9.23
 12,000 9.23 9.23 9.23 0 0 0
11/08/2020
9.23
 0 9.23 9.23 9.23 0 0 0
10/08/2020
9.23
 9,000 9.23 9.23 9.23 0 0 0
07/08/2020
9.23
 4,300 9.55 9.55 8.93 0 0 0
06/08/2020
9.55
 1,200 10.59 10.59 9.55 0 0 0
05/08/2020
10.59
 100 9.64 10.59 10.59 0 0 0
04/08/2020
9.64
 100 8.93 9.64 9.64 0 0 0
03/08/2020
8.93
 18,300 8.93 8.93 8.78 0 0 0
31/07/2020
8.93
 100 8.93 8.93 8.93 0 0 0
30/07/2020
8.93
 100 8.51 8.93 8.93 0 0 0
29/07/2020
8.51
 200 9.32 10.12 8.51 0 0 0
28/07/2020
9.32
 0 9.32 9.32 9.32 0 0 0
27/07/2020
9.32
 1,037 10.33 10.33 9.32 0 0 0
24/07/2020
10.33
 1,600 9.43 10.33 8.51 0 0 0
23/07/2020
9.43
 0 9.43 9.43 9.43 0 0 0
22/07/2020
9.43
 0 9.43 9.43 9.43 0 0 0
21/07/2020
9.43
 0 9.43 9.43 9.43 0 0 0
20/07/2020
9.43
 0 9.43 9.43 9.43 0 0 0
17/07/2020
9.43
 153 9.97 9.97 9.43 0 0 0
16/07/2020
9.97
 800 9.97 9.97 9.97 0 0 0
15/07/2020
9.97
 0 9.97 9.97 9.97 0 0 0
14/07/2020
9.97
 53 9.97 9.97 9.97 0 0 0
13/07/2020
9.97
 0 9.97 9.97 9.97 0 0 0
10/07/2020
9.97
 0 9.97 9.97 9.97 0 0 0
09/07/2020
9.97
 2,400 9.97 10.92 9.97 1,600 0 0.1
08/07/2020
9.97
 0 9.97 9.97 9.97 0 0 0
07/07/2020
9.97
 0 9.97 9.97 9.97 0 0 0
06/07/2020
9.97
 1,547 10.42 10.42 9.97 0 0 0
03/07/2020
10.42
 6 10.42 10.42 10.42 0 0 0
02/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
01/07/2020
10.42
 0 10.42 10.42 10.42 0 0 0
30/06/2020
10.42
 10 10.42 10.42 10.42 0 0 0
29/06/2020
10.42
 0 10.42 10.42 10.42 0 0 0
26/06/2020
10.42
 0 10.42 10.42 10.42 0 0 0
25/06/2020
10.42
 2,000 11.01 11.01 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |