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)
05/09/2019
10.89
 0 10.89 10.89 10.89 0 0 0
04/09/2019
10.89
 1,630 11.03 11.03 10.61 0 0 0
03/09/2019
11.03
 0 11.03 11.03 11.03 0 0 0
30/08/2019
11.03
 0 11.03 11.03 11.03 0 0 0
29/08/2019
11.03
 1,200 10.89 11.03 10.89 0 0 0
28/08/2019
10.89
 204 10.89 11.17 10.89 100 0 0.0
27/08/2019
10.89
 209 11.17 11.17 10.89 0 0 0
26/08/2019
11.17
 100 11.31 11.31 11.17 0 0 0
23/08/2019
11.31
 13 11.31 11.31 11.31 0 0 0
22/08/2019
11.31
 300 11.03 11.31 11.03 0 0 0
21/08/2019
11.03
 23 11.03 11.03 11.03 0 0 0
20/08/2019
11.03
 520 10.89 11.03 11.03 0 0 0
19/08/2019
10.89
 22 10.89 10.89 10.89 0 0 0
16/08/2019
10.89
 1,500 10.47 10.89 10.50 0 0 0
15/08/2019
10.47
 0 10.47 10.47 10.47 0 0 0
14/08/2019
10.47
 0 10.47 10.47 10.47 0 0 0
13/08/2019
10.47
 2,057 11.17 11.17 10.47 0 0 0
12/08/2019
11.17
 100 12.29 12.29 11.17 0 0 0
09/08/2019
12.29
 1,000 11.17 12.29 12.29 1,000 0 0.0
08/08/2019
11.17
 500 11.17 11.17 11.17 0 0 0
07/08/2019
11.17
 21,049 12.01 12.01 11.17 0 0 0
06/08/2019
12.01
 83 12.01 12.01 12.01 0 0 0
05/08/2019
12.01
 0 12.01 12.01 12.01 0 0 0
02/08/2019
12.01
 0 12.01 12.01 12.01 0 0 0
01/08/2019
12.01
 0 12.01 12.01 12.01 0 0 0
31/07/2019
12.01
 0 12.01 12.01 12.01 0 0 0
30/07/2019
12.01
 30 12.01 12.01 12.01 0 0 0
29/07/2019
12.01
 10,000 12.23 12.23 12.01 0 0 0
26/07/2019
12.23
 0 12.23 12.23 12.23 0 0 0
25/07/2019
12.23
 100 12.23 12.23 12.23 0 0 0
24/07/2019
12.23
 26 12.23 12.23 12.23 0 0 0
23/07/2019
12.23
 2,500 12.29 12.29 12.23 0 0 0
22/07/2019
12.29
 2,800 12.29 12.29 12.29 0 0 0
19/07/2019
12.29
 763 12.29 12.29 12.29 0 700 -0.0
18/07/2019
12.29
 0 12.29 12.29 12.29 0 0 0
17/07/2019
12.29
 30 12.29 12.29 12.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |