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)
16/07/2019
12.29
 0 12.29 12.29 12.29 0 0 0
15/07/2019
12.29
 100 12.15 12.29 12.29 0 0 0
12/07/2019
12.15
 10 12.15 12.15 12.15 0 0 0
11/07/2019
12.15
 0 12.15 12.15 12.15 0 0 0
10/07/2019
12.15
 0 12.15 12.15 12.15 0 0 0
09/07/2019
12.15
 10 12.15 12.15 12.15 0 0 0
08/07/2019
12.15
 0 12.15 12.15 12.15 0 0 0
05/07/2019
12.15
 130 12.15 12.15 12.15 0 0 0
04/07/2019
12.15
 0 12.15 12.15 12.15 0 0 0
03/07/2019
12.15
 6 12.15 12.15 12.15 0 0 0
02/07/2019
12.15
 5,092 12.15 12.15 12.15 0 0 0
01/07/2019
12.15
 200 12.15 12.15 12.15 0 0 0
28/06/2019
12.15
 100 12.23 12.23 12.15 0 0 0
27/06/2019
12.23
 1,036 12.20 12.23 12.23 0 0 0
26/06/2019
12.20
 3,200 12.20 12.20 12.20 0 2,900 -0.1
25/06/2019
12.20
 1,500 12.20 12.20 12.20 0 0 0
24/06/2019
12.20
 1,000 12.70 12.70 12.20 0 0 0
21/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/06/2019
12.70
 0 12.70 12.70 12.70 0 0 0
20/06/2019
12.70
 0 12.70 12.70 12.70 0 0 0
19/06/2019
12.70
 0 12.70 12.70 12.70 0 0 0
18/06/2019
12.70
 0 12.70 12.70 12.70 0 0 0
17/06/2019
12.70
 6,000 12.84 12.84 12.70 0 0 0
14/06/2019
12.84
 10,510 12.87 12.87 12.84 0 0 0
13/06/2019
12.87
 16,100 12.87 12.87 12.87 0 0 0
12/06/2019
12.87
 18,019 12.87 12.87 12.84 0 2,700 -0.1
11/06/2019
12.87
 13,000 12.95 12.95 12.87 0 0 0
10/06/2019
12.95
 3,500 12.97 12.97 12.95 0 0 0
07/06/2019
12.97
 11,100 12.92 12.97 12.92 0 0 0
06/06/2019
12.92
 0 12.92 12.92 12.92 0 0 0
05/06/2019
12.92
 3,000 12.92 12.92 12.92 0 0 0
04/06/2019
12.92
 4,000 12.97 12.97 12.87 0 0 0
03/06/2019
12.97
 7,000 13.11 13.11 12.97 1,000 0 0.0
31/05/2019
13.11
 20,500 13.11 13.11 13.11 2,000 0 0.1
30/05/2019
13.11
 19 13.11 13.11 13.11 0 0 0
29/05/2019
13.11
 7,600 12.97 13.11 13.11 0 0 0
28/05/2019
12.97
 0 12.97 12.97 12.97 0 0 0
27/05/2019
12.97
 9,400 13.11 13.11 12.97 0 0 0
24/05/2019
13.11
 25,300 13.11 13.11 13.11 0 0 0
23/05/2019
13.11
 1,200 13.11 13.11 13.11 1,000 0 0
22/05/2019
13.11
 4,300 12.97 13.11 12.97 0 0 0
21/05/2019
12.97
 4,000 12.97 12.97 12.97 0 0 0
20/05/2019
12.97
 0 12.97 12.97 12.97 0 0 0
17/05/2019
12.97
 3,000 12.97 12.97 12.97 0 0 0
16/05/2019
12.97
 3,166 12.97 13.52 12.97 0 0 0
15/05/2019
12.97
 2,000 12.84 12.97 12.84 0 0 0
14/05/2019
12.84
 2,300 12.70 12.84 12.70 0 0 0
13/05/2019
12.70
 0 12.70 12.70 12.70 0 0 0
10/05/2019
12.70
 0 12.70 12.70 12.70 0 0 0
09/05/2019
12.70
 3,900 12.70 12.70 12.70 0 0 0
08/05/2019
12.70
 4,122 12.92 12.97 12.70 0 0 0
07/05/2019
12.92
 5,200 12.97 12.97 12.92 0 0 0
06/05/2019
12.97
 0 12.97 12.97 12.97 0 0 0
03/05/2019
12.97
 5,080 13.19 13.19 12.97 0 80 -0.0
02/05/2019
13.19
 0 13.19 13.19 13.19 0 0 0
26/04/2019
13.19
 8,200 13.30 13.30 13.19 0 0 0
25/04/2019
13.30
 12,000 13.52 13.52 13.22 0 0 0
24/04/2019
13.52
 28,100 13.73 13.73 13.24 0 1,400 -0.1
23/04/2019
13.73
 300 13.73 13.73 13.73 0 0 0
22/04/2019
13.73
 0 13.73 13.73 13.73 0 0 0
19/04/2019
13.73
 10 13.73 13.73 13.73 0 0 0
18/04/2019
13.73
 19,000 14.06 14.06 13.73 0 0 0
17/04/2019
14.06
 10,700 13.68 14.06 13.73 5,000 0 0.3
16/04/2019
13.68
 5,800 13.79 13.79 13.65 0 0 0
12/04/2019
13.79
 11,525 13.79 13.79 13.79 0 0 0
11/04/2019
13.79
 6,000 13.79 13.79 13.79 0 0 0
10/04/2019
13.79
 2,600 13.70 13.79 13.79 0 0 0
09/04/2019
13.70
 7,730 13.79 13.79 13.68 0 0 0
08/04/2019
13.79
 1,800 13.79 13.79 13.79 0 0 0
05/04/2019
13.79
 0 13.79 13.79 13.79 0 0 0
04/04/2019
13.79
 1,000 13.79 13.79 13.79 300 0 0.0
03/04/2019
13.79
 2,000 13.79 13.79 13.79 0 0 0
02/04/2019
13.79
 2,000 13.79 13.79 13.79 0 0 0
01/04/2019
13.79
 2,100 13.79 13.79 13.79 0 0 0
29/03/2019
13.79
 3,400 13.79 13.79 13.79 0 0 0
28/03/2019
13.79
 6,000 13.79 13.79 13.79 0 0 0
27/03/2019
13.79
 12,600 13.79 13.79 13.79 0 0 0
26/03/2019
13.79
 700 14.06 14.06 13.79 0 0 0
25/03/2019
14.06
 1,400 14.06 14.06 14.06 0 0 0
22/03/2019
14.06
 200 14.06 14.06 14.06 0 0 0
21/03/2019
14.06
 4,000 14.06 14.06 13.92 0 0 0
20/03/2019
14.06
 2,000 14.06 14.06 14.06 0 0 0
19/03/2019
14.06
 1,602 14.06 14.06 14.06 0 0 0
18/03/2019
14.06
 4,359 14.06 14.06 14.06 0 0 0
15/03/2019
14.06
 0 14.06 14.06 14.06 0 0 0
14/03/2019
14.06
 17,570 14.06 14.06 13.54 0 0 0
13/03/2019
14.06
 0 14.06 14.06 14.06 0 0 0
12/03/2019
14.06
 2,200 13.79 14.06 14.06 0 0 0
11/03/2019
13.79
 0 13.79 13.79 13.79 0 0 0
08/03/2019
13.79
 600 13.79 13.79 13.79 0 600 -0.0
07/03/2019
13.79
 0 13.79 13.79 13.79 0 0 0
06/03/2019
13.79
 1,012 13.79 13.79 13.79 0 0 0
05/03/2019
13.79
 1,000 13.79 13.79 13.79 0 0 0
04/03/2019
13.79
 516 13.68 13.79 13.79 0 0 0
01/03/2019
13.68
 0 13.68 13.68 13.68 0 0 0
28/02/2019
13.68
 0 13.68 13.68 13.68 0 0 0
27/02/2019
13.68
 0 13.68 13.68 13.68 0 0 0
26/02/2019
13.68
 4,012 13.79 13.79 13.68 0 0 0
25/02/2019
13.79
 9 13.79 13.79 13.79 0 0 0
22/02/2019
13.79
 0 13.79 13.79 13.79 0 0 0
21/02/2019
13.79
 500 13.79 13.79 13.79 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |