CTCP Hóa chất Việt Trì (hvt)

27.70
-0.30
(-1.07%)
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
(2026-02-23) 		-0.60 -2.13% 697,900 -6,000 -0.2
25.70
28.90
28
2 tháng
(2026-01-19) 		-1.70 -5.80% 1,624,500 -27,800 -0.8
25.70
29.50
28
3 tháng
(2025-12-18) 		-1.30 -4.50% 2,663,400 -64,600 -1.9
25.70
30.10
28
6 tháng
(2025-09-19) 		-3.60 -11.54% 4,239,200 -152,600 -4.5
25.70
31.20
28
12 tháng
(2025-03-24) 		-12.39 -30.99% 11,363,200 -263,200 -8.2
25.70
39.99
28
24 tháng
(2024-03-28) 		3 12.19% 17,100,408 -247,500 -6.7
21.92
45.23
28
36 tháng
(2023-04-03) 		11.02 66.45% 20,379,712 -333,900 -12.5
16.08
45.23
28
60 tháng
(2021-04-13) 		15.65 130.88% 23,843,608 -301,300 -10.7
9.84
45.23
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
11.37
 800 11.37 11.37 11.37 0 0 0
03/08/2018
11.37
 1,100 11.37 11.37 11.37 0 0 0
02/08/2018
11.37
 750 11.37 11.37 11.12 0 0 0
01/08/2018
11.37
 1,925 11.37 11.37 11.37 0 0 0
31/07/2018
11.37
 2,450 11.42 11.49 11.37 0 2,000 -0.1
30/07/2018
11.42
 1,500 11.37 11.42 11.37 100 0 0.0
27/07/2018
11.37
 100 11.62 11.62 11.37 0 0 0
26/07/2018
11.62
 28 11.62 11.62 11.62 0 0 0
25/07/2018
11.62
 100 11.62 11.62 11.62 0 0 0
24/07/2018
11.62
 0 11.62 11.62 11.62 0 0 0
23/07/2018
11.62
 130 11.37 11.62 11.62 0 0 0
20/07/2018
11.37
 112 10.74 11.37 11.37 0 0 0
19/07/2018
10.74
 5,700 11.17 11.17 10.74 0 1,000 -0.0
18/07/2018
11.17
 1,114 11.12 11.17 11.14 0 800 -0.0
17/07/2018
11.12
 0 11.12 11.12 11.12 0 0 0
16/07/2018
11.12
 2,900 11.12 11.12 11.12 100 0 0.0
13/07/2018
11.12
 500 11.12 11.12 11.12 0 0 0
12/07/2018
11.12
 800 11.12 11.12 11.12 0 0 0
11/07/2018
11.12
 500 11.12 11.12 11.12 0 0 0
10/07/2018
11.12
 200 11.14 11.14 11.12 0 200 -0.0
09/07/2018
11.14
 2,500 11.12 11.37 11.14 0 300 -0.0
06/07/2018
11.12
 500 11.12 11.24 11.12 0 0 0
05/07/2018
11.12
 500 11.24 11.24 11.12 0 0 0
04/07/2018
11.24
 4,000 11.49 11.49 11.24 0 0 0
03/07/2018
11.49
 0 11.49 11.49 11.49 0 0 0
02/07/2018
11.49
 2,030 11.62 11.62 11.49 0 0 0
29/06/2018
11.62
 94 11.62 11.62 11.62 0 0 0
28/06/2018
11.62
 2,000 11.57 11.62 11.57 0 0 0
27/06/2018
11.57
 0 11.57 11.57 11.57 0 0 0
26/06/2018
11.57
 1,000 11.37 11.57 11.57 0 0 0
25/06/2018
11.37
 1,430 11.37 11.37 11.37 0 0 0
22/06/2018: Cổ tức tiền mặt tỉ lệ: 25%
22/06/2018
11.37
 4,600 11.24 11.37 11.37 0 0 0
21/06/2018
11.24
 12 11.24 11.24 11.24 0 0 0
20/06/2018
11.24
 4,500 11.24 11.24 11.12 0 0 0
19/06/2018
11.24
 900 11.72 11.72 11.24 0 0 0
18/06/2018
11.72
 185 11.72 11.72 11.72 0 0 0
15/06/2018
11.72
 20 11.72 11.72 11.72 0 0 0
14/06/2018
11.72
 1,000 11.55 11.72 11.60 0 0 0
13/06/2018
11.55
 300 11.48 11.55 11.48 0 0 0
12/06/2018
11.48
 0 11.48 11.48 11.48 0 0 0
11/06/2018
11.48
 2,800 11.72 11.72 11.24 0 100 -0.0
08/06/2018
11.72
 1,100 11.48 11.72 11.48 0 0 0
07/06/2018
11.48
 2,900 11.48 11.48 11.48 0 0 0
06/06/2018
11.48
 1,900 11.48 11.48 11.48 0 0 0
05/06/2018
11.48
 7,650 10.55 11.48 10.55 0 500 -0.0
04/06/2018
10.55
 11,900 11.60 11.72 10.55 1,400 0 0.1
01/06/2018
11.60
 1,400 11.36 11.94 11.60 400 0 0.0
31/05/2018
11.36
 200 11.39 11.39 11.27 0 0 0
30/05/2018
11.39
 119 11.39 11.39 11.39 0 0 0
29/05/2018
11.39
 3,600 11.36 11.39 11.36 0 0 0
28/05/2018
11.36
 2,900 11.60 11.60 11.36 0 0 0
25/05/2018
11.60
 4,719 11.48 11.60 11.48 0 0 0
24/05/2018
11.48
 600 11.72 11.72 11.48 0 0 0
23/05/2018
11.72
 0 11.72 11.72 11.72 0 0 0
22/05/2018
11.72
 900 11.72 11.72 11.72 0 0 0
21/05/2018
11.72
 0 11.72 11.72 11.72 0 0 0
18/05/2018
11.72
 2,200 11.72 11.72 11.60 0 0 0
17/05/2018
11.72
 0 11.72 11.72 11.72 0 0 0
16/05/2018
11.72
 146 11.72 11.72 11.72 0 0 0
15/05/2018
11.72
 4,021 11.72 11.72 11.72 0 0 0
14/05/2018
11.72
 3,000 11.96 11.96 11.72 0 0 0
11/05/2018
11.96
 46 11.96 11.96 11.96 0 0 0
10/05/2018
11.96
 300 11.96 11.96 11.96 0 0 0
09/05/2018
11.96
 914 12.32 12.32 11.72 0 0 0
08/05/2018
12.32
 200 11.72 12.32 11.50 0 0 0
07/05/2018
11.72
 1,000 11.72 11.72 11.72 0 0 0
04/05/2018
11.72
 1,774 11.72 11.72 11.72 0 0 0
03/05/2018
11.72
 4,000 11.86 11.86 11.48 0 0 0
02/05/2018
11.86
 940 11.86 11.86 11.86 0 0 0
27/04/2018
11.86
 3,100 12.08 12.08 11.84 0 0 0
26/04/2018
12.08
 700 11.84 12.20 12.08 0 0 0
24/04/2018
11.84
 2,300 11.72 12.08 11.72 200 0 0.0
23/04/2018
11.72
 3,702 11.77 11.82 11.72 100 0 0.0
20/04/2018
11.77
 510 11.55 12.32 11.48 0 0 0
19/04/2018
11.55
 1,000 11.50 11.55 11.55 0 0 0
18/04/2018
11.50
 5,400 12.08 12.08 11.48 0 0 0
17/04/2018
12.08
 0 12.08 12.08 12.08 0 0 0
16/04/2018
12.08
 159 11.60 12.08 12.08 0 0 0
13/04/2018
11.60
 1,300 11.60 11.60 11.60 0 0 0
12/04/2018
11.60
 12,700 11.53 11.96 11.48 200 0 0.0
11/04/2018
11.53
 4,200 11.48 11.58 11.53 0 0 0
10/04/2018
11.48
 2,800 11.72 11.72 11.48 400 500 -0.0
09/04/2018
11.72
 4,400 11.72 11.72 11.43 100 0 0.0
06/04/2018
11.72
 8,350 12.32 12.32 11.72 3,600 0 0.2
05/04/2018
12.32
 14,200 11.60 12.32 11.48 500 0 0.0
04/04/2018
11.60
 12,400 11.34 11.60 11.34 900 0 0.0
03/04/2018
11.34
 7,400 11.62 11.62 11.12 0 0 0
02/04/2018
11.62
 4,300 11.72 11.72 11.62 400 0 0.0
30/03/2018
11.72
 10,223 11.96 11.96 11.72 0 0 0
29/03/2018
11.96
 6,974 12.44 12.44 11.84 0 1,500 -0.1
28/03/2018
12.44
 5,600 11.84 12.56 12.08 500 0 0.0
27/03/2018
11.84
 4,700 11.72 12.56 11.72 2,000 0 0.1
26/03/2018
11.72
 3,929 11.50 11.72 11.50 0 0 0
23/03/2018
11.50
 2,200 11.50 11.50 11.50 0 0 0
22/03/2018
11.50
 4,500 11.48 11.50 11.48 0 0 0
21/03/2018
11.48
 2,500 11.48 11.72 11.48 0 0 0
20/03/2018
11.48
 4,092 11.24 11.72 11.48 0 300 -0.0
19/03/2018
11.24
 10,502 11.00 11.72 11.24 0 0 0
16/03/2018
11.00
 600 10.98 11.00 11.00 0 0 0
15/03/2018
10.98
 1,000 11.00 11.00 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |