CTCP Hóa chất Việt Trì (hvt)

28.40
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
(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)
13/04/2017
6.53
 5,121 6.53 6.55 6.53 0 0 0
12/04/2017
6.53
 3,000 6.51 6.53 6.53 0 0 0
11/04/2017
6.51
 4,000 6.49 6.53 6.51 0 0 0
10/04/2017
6.49
 5,000 6.49 6.49 6.49 0 0 0
07/04/2017
6.49
 5,000 6.49 6.49 6.49 0 0 0
05/04/2017
6.49
 500 6.42 6.49 6.49 0 0 0
04/04/2017
6.42
 5,000 6.40 6.42 6.40 4,000 0 0.1
03/04/2017
6.40
 8,000 6.40 6.40 6.40 8,000 0 0.2
31/03/2017
6.40
 700 6.40 6.40 6.40 700 0 0.0
30/03/2017
6.40
 2,500 6.40 6.40 6.35 2,500 0 0.1
29/03/2017
6.40
 7,058 6.40 6.40 6.29 5,800 0 0.2
28/03/2017
6.40
 106 6.40 6.40 6.40 100 0 0.0
27/03/2017
6.40
 100 6.44 6.44 6.40 0 0 0
24/03/2017
6.44
 3,900 6.29 6.44 6.29 2,900 0 0.1
23/03/2017
6.29
 10 6.29 6.29 6.29 0 0 0
22/03/2017
6.29
 7,300 6.18 6.40 6.29 4,500 0 0.1
21/03/2017
6.18
 9,242 6.29 6.31 6.09 2,100 0 0.1
20/03/2017
6.29
 0 6.29 6.29 6.29 0 0 0
17/03/2017
6.29
 0 6.29 6.29 6.29 0 0 0
16/03/2017
6.29
 18,098 6.13 6.29 6.13 6,800 0 0.2
15/03/2017
6.13
 1,500 6.13 6.16 6.13 0 0 0
14/03/2017
6.13
 1,400 6.16 6.27 6.13 0 0 0
13/03/2017
6.16
 70 6.16 6.16 6.16 0 0 0
10/03/2017
6.16
 7,500 6.00 6.18 6.11 5,000 0 0.1
09/03/2017
6.00
 481 5.98 6.02 6.00 0 0 0
08/03/2017
5.98
 2,000 6.18 6.18 5.98 0 0 0
07/03/2017
6.18
 400 6.05 6.18 6.18 0 0 0
06/03/2017
6.05
 4,001 6.00 6.07 6.05 0 0 0
03/03/2017
6.00
 3,900 6.00 6.27 6.00 0 0 0
02/03/2017
6.00
 10,100 5.78 6.09 5.96 0 0 0
01/03/2017
5.78
 200 6.05 6.05 5.78 0 0 0
28/02/2017
6.05
 7,700 6.29 6.29 5.74 0 0 0
27/02/2017
6.29
 110 5.85 6.29 6.29 0 0 0
24/02/2017
5.85
 5,900 5.67 5.96 5.74 0 0 0
23/02/2017
5.67
 2,700 5.52 5.69 5.56 0 0 0
22/02/2017
5.52
 4,300 5.41 5.52 5.41 0 0 0
21/02/2017
5.41
 4,311 5.25 5.52 5.41 0 0 0
20/02/2017
5.25
 3,300 5.23 5.25 5.23 0 0 0
17/02/2017
5.23
 400 5.41 5.41 5.23 0 0 0
16/02/2017
5.41
 3,700 5.30 5.52 5.41 0 0 0
15/02/2017
5.30
 300 5.30 5.30 5.30 0 0 0
14/02/2017
5.30
 1,000 5.41 5.41 5.30 0 0 0
13/02/2017
5.41
 5,400 5.30 5.41 5.30 0 0 0
10/02/2017
5.30
 12,700 5.21 5.52 5.23 0 0 0
09/02/2017
5.21
 2,700 5.12 5.21 5.19 0 0 0
08/02/2017
5.12
 1,300 5.10 5.12 5.10 0 0 0
07/02/2017
5.10
 730 4.99 5.19 5.05 0 0 0
06/02/2017
4.99
 9,000 4.99 5.03 4.99 0 0 0
03/02/2017
4.99
 10,125 5.27 5.27 4.99 0 0 0
02/02/2017
5.27
 17,800 5.08 5.27 4.96 0 0 0
25/01/2017
5.08
 1,000 4.96 5.08 4.94 0 0 0
24/01/2017
4.96
 0 4.96 4.96 4.96 0 0 0
23/01/2017
4.96
 3,900 4.74 4.96 4.81 0 0 0
20/01/2017
4.74
 1,100 4.81 4.81 4.74 0 0 0
19/01/2017
4.81
 4,900 4.74 4.81 4.81 0 0 0
18/01/2017
4.74
 10,120 4.68 4.74 4.68 0 0 0
17/01/2017
4.68
 3,325 4.57 4.68 4.61 0 0 0
16/01/2017
4.57
 0 4.57 4.57 4.57 0 0 0
13/01/2017
4.57
 680 4.50 4.57 4.55 0 0 0
12/01/2017
4.50
 10,000 4.48 4.63 4.50 0 0 0
11/01/2017
4.48
 6,007 4.39 4.59 4.41 0 0 0
10/01/2017
4.39
 0 4.39 4.39 4.39 0 20 -0.0
09/01/2017
4.39
 1,200 4.41 4.41 4.39 0 0 0
06/01/2017
4.41
 1,013 4.41 4.41 4.41 0 0 0
05/01/2017
4.41
 0 4.41 4.41 4.41 0 0 0
04/01/2017
4.41
 1,020 4.41 4.41 4.41 0 0 0
03/01/2017
4.41
 900 4.52 4.77 4.41 0 0 0
30/12/2016
4.52
 160 4.30 4.52 4.52 0 0 0
29/12/2016
4.30
 0 4.30 4.30 4.30 0 0 0
28/12/2016
4.30
 2,000 4.41 4.41 4.30 0 0 0
27/12/2016
4.41
 5,117 4.30 4.63 4.37 0 0 0
26/12/2016
4.30
 1,000 4.37 4.37 4.30 0 0 0
23/12/2016
4.37
 500 4.41 4.63 4.37 0 0 0
22/12/2016
4.41
 0 4.41 4.41 4.41 0 0 0
21/12/2016
4.41
 2,600 4.30 4.41 4.37 0 0 0
20/12/2016
4.30
 2,000 4.30 4.30 4.30 0 0 0
19/12/2016
4.30
 7,360 4.08 4.30 4.10 0 0 0
16/12/2016
4.08
 500 3.97 4.08 4.08 0 0 0
15/12/2016
3.97
 0 3.97 3.97 3.97 0 0 0
14/12/2016
3.97
 5,050 3.97 3.97 3.97 0 0 0
13/12/2016
3.97
 1,000 3.97 3.97 3.97 0 0 0
12/12/2016
3.97
 8,000 4.08 4.08 3.86 0 0 0
09/12/2016
4.08
 0 4.08 4.08 4.08 0 0 0
08/12/2016
4.08
 0 4.08 4.08 4.08 0 0 0
07/12/2016
4.08
 0 4.08 4.08 4.08 0 0 0
06/12/2016
4.08
 4,100 3.95 4.08 3.99 0 0 0
05/12/2016
3.95
 3,110 3.88 3.95 3.93 0 0 0
02/12/2016
3.88
 200 3.97 3.97 3.88 0 0 0
01/12/2016
3.97
 2,000 3.71 3.97 3.95 0 0 0
30/11/2016
3.71
 0 3.71 3.71 3.71 0 0 0
29/11/2016
3.71
 200 3.71 3.71 3.71 0 0 0
28/11/2016
3.71
 0 3.71 3.71 3.71 0 0 0
25/11/2016
3.71
 0 3.71 3.71 3.71 0 0 0
24/11/2016
3.71
 600 3.82 3.82 3.71 0 0 0
23/11/2016
3.82
 83 3.82 3.82 3.82 0 0 0
22/11/2016
3.82
 1,900 3.97 4.02 3.82 0 0 0
21/11/2016
3.97
 2,000 4.19 4.19 3.97 0 0 0
18/11/2016
4.19
 5,100 4.19 4.21 4.19 0 0 0
17/11/2016
4.19
 0 4.19 4.19 4.19 0 0 0
16/11/2016
4.19
 2,600 4.08 4.19 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |