Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	34.28	52,500	36.18	36.18	33.90	0	0	0
10/04/2025	33.52	32,400	27.42	33.52	27.42	0	0	0
09/04/2025	30.47	26,400	29.14	31.99	29.14	0	0	0
08/04/2025	32.28	22,100	35.23	35.23	32.28	0	0	0
04/04/2025	35.80	43,400	35.99	35.99	34.28	0	0	0
03/04/2025	37.99	32,900	39.23	39.52	35.99	0	0	0
02/04/2025	39.90	4,300	39.99	39.99	39.23	0	0	0
01/04/2025	39.99	10,800	39.80	39.99	39.04	0	0	0
31/03/2025	39.80	7,000	39.52	39.80	39.04	0	0	0
28/03/2025	39.90	1,500	39.99	39.99	39.52	0	0	0
27/03/2025	39.99	1,300	39.33	39.99	39.23	0	0	0
26/03/2025	39.99	16,500	39.61	39.99	39.33	0	0	0
25/03/2025	39.61	9,900	40.47	40.47	39.52	0	0	0
24/03/2025	39.99	27,300	40.09	40.09	39.23	0	0	0
21/03/2025	40.09	62,800	41.42	41.42	39.99	0	0	0
20/03/2025	41.42	9,600	41.42	41.42	41.04	0	0	0
19/03/2025	41.52	7,500	41.33	41.99	41.33	0	0	0
18/03/2025	41.90	5,700	41.90	42.18	41.52	0	0	0
17/03/2025	41.90	8,900	41.90	41.90	41.04	0	0	0
14/03/2025	41.90	26,600	41.42	41.90	40.95	0	0	0
13/03/2025	41.90	20,700	41.52	41.99	41.42	0	0	0
12/03/2025	41.99	10,500	41.90	42.28	41.61	0	0	0
11/03/2025	41.90	6,800	41.52	41.90	41.52	0	0	0
10/03/2025	42.09	21,500	42.18	42.18	41.23	0	0	0
07/03/2025	42.28	11,800	42.37	42.37	41.71	0	0	0
06/03/2025	42.37	49,700	42.18	42.37	41.61	0	0	0
05/03/2025	41.61	80,400	43.71	43.71	41.61	0	0	0
04/03/2025	43.71	33,700	44.37	44.47	43.14	0	0	0
03/03/2025	44.37	164,200	41.80	45.14	41.71	0	0	0
28/02/2025	41.71	17,600	41.71	41.71	41.23	0	0	0
27/02/2025	41.71	45,100	41.71	41.90	41.23	0	0	0
26/02/2025	41.61	22,200	41.80	41.90	41.52	0	0	0
25/02/2025	41.61	16,900	42.09	42.09	41.04	0	0	0
24/02/2025	41.99	61,900	42.18	42.18	41.71	0	0	0
21/02/2025	42.18	15,600	42.18	42.18	41.90	0	0	0
20/02/2025	42.18	32,500	41.99	42.28	41.52	0	0	0
19/02/2025	41.99	17,900	41.61	41.99	41.52	0	0	0
18/02/2025	41.90	21,700	41.14	41.90	41.14	0	0	0
17/02/2025	41.90	41,900	42.56	42.66	41.04	0	0	0
14/02/2025	42.37	16,600	42.85	42.85	41.33	0	0	0
13/02/2025	42.66	66,800	40.76	42.66	40.37	0	0	0
12/02/2025	41.14	47,123	40.95	41.23	40.66	0	0	0
11/02/2025	41.33	19,825	41.52	41.52	40.76	0	0	0
10/02/2025	41.42	42,050	41.90	41.90	40.95	0	0	0
07/02/2025	42.28	23,751	42.47	42.75	41.71	0	0	0
06/02/2025	42.28	41,380	41.71	42.28	41.71	0	0	0
05/02/2025	42.09	11,850	43.04	43.04	41.99	0	0	0
04/02/2025	42.47	53,317	42.09	43.04	42.09	0	0	0
03/02/2025	41.99	26,200	41.42	44.75	40.95	0	0	0
24/01/2025	42.56	42,226	42.85	43.23	41.42	0	0	0
23/01/2025	42.85	35,875	42.18	45.23	41.90	0	0	0
22/01/2025	42.18	20,728	41.23	42.56	41.23	0	0	0
21/01/2025	42.75	52,208	42.85	43.04	40.95	0	0	0
20/01/2025	43.33	38,916	43.52	43.90	42.85	0	0	0
17/01/2025	44.09	61,709	45.04	45.14	43.80	0	0	0
16/01/2025	45.04	47,744	45.23	45.71	43.80	0	0	0
15/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/15 (Volume + 150%, Ratio=1.50)
15/01/2025	45.23	117,339	47.71	47.71	44.75	0	0	0
14/01/2025	43.42	68,036	45.52	45.52	42.66	0	0	0
13/01/2025	44.98	106,713	45.33	45.33	43.84	0	0	0
10/01/2025	43.61	17,820	44.18	44.22	43.61	0	0	0
09/01/2025	44.22	35,539	43.76	45.33	43.42	0	0	0
08/01/2025	43.76	21,353	42.28	43.76	41.59	0	0	0
07/01/2025	41.90	24,699	41.90	41.94	41.33	0	0	0
06/01/2025	41.90	20,357	42.66	43.04	41.90	0	0	0
03/01/2025	43.12	19,180	43.38	43.38	42.66	0	0	0
02/01/2025	43.08	25,513	43.76	43.80	43.00	0	0	0
31/12/2024	43.38	10,210	43.61	43.88	42.96	0	0	0
30/12/2024	43.61	28,179	43.42	43.61	42.47	0	0	0
27/12/2024	43.42	24,467	43.38	44.15	42.89	0	0	0
26/12/2024	43.38	31,948	43.76	43.76	42.66	0	0	0
25/12/2024	43.76	74,743	44.75	44.75	42.09	0	0	0
24/12/2024	43.61	89,090	41.90	44.53	41.90	0	0	0
23/12/2024	41.14	227,619	39.61	41.14	38.09	0	0	0
20/12/2024	37.40	19,620	36.91	37.40	36.91	0	0	0
19/12/2024	36.91	38,702	36.76	36.95	36.26	0	0	0
18/12/2024	36.87	26,600	37.33	37.33	36.68	0	0	0
17/12/2024	36.76	29,097	37.33	37.33	36.38	0	0	0
16/12/2024	36.95	4,100	37.02	37.02	36.57	0	0	0
13/12/2024	37.14	720	37.06	37.18	37.06	0	0	0
12/12/2024	37.06	30,400	37.29	37.33	36.76	0	0	0
11/12/2024	36.95	17,600	37.21	37.21	36.38	0	0	0
10/12/2024	36.98	24,102	36.57	37.10	36.57	0	100	-0.0
09/12/2024	36.38	14,584	36.83	36.83	36.34	0	100	-0.0
06/12/2024	36.38	42,914	36.38	37.29	35.88	0	0	0
05/12/2024	35.50	5,900	35.69	35.69	35.42	0	0	0
04/12/2024	35.38	5,201	35.80	35.80	35.23	0	0	0
03/12/2024	35.42	10,904	35.46	35.84	35.42	0	0	0
02/12/2024	35.42	12,906	34.74	35.73	34.74	0	0	0
29/11/2024	35.42	7,000	35.46	35.50	35.23	0	0	0
28/11/2024	35.38	1,422	35.35	35.38	34.85	0	100	-0.0
27/11/2024	35.35	4,012	35.73	35.73	35.04	0	200	0
26/11/2024	35.23	12,500	34.81	35.80	34.81	200	0	0.0
25/11/2024	34.81	10,100	34.93	34.97	34.66	0	400	-0.0
22/11/2024	33.94	26,601	35.69	35.69	33.90	0	0	0
21/11/2024	35.16	20,100	35.96	35.96	34.13	300	200	0.0
20/11/2024	35.19	5,908	34.74	35.38	34.74	400	200	0.0
19/11/2024	34.93	11,400	35.69	36.18	34.93	0	0	0
18/11/2024	35.69	11,100	35.77	35.77	35.16	0	0	0
15/11/2024	35.96	12,000	36.87	36.87	35.42	0	300	-0.0
14/11/2024	36.18	33,021	35.80	38.97	35.80	200	600	-0.0

Page:
<<
2
3
4
>>

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)	-0.30	-1.05%	1,363,500	-31,600	-0.9	28.20 30.10 28.20
2 tháng (2025-11-28)	-1.40	-4.71%	1,830,500	-65,200	-1.9	28.20 30.10 28.20
3 tháng (2025-10-29)	-1.70	-5.67%	2,603,900	-96,400	-2.8	28.20 31.10 28.20
6 tháng (2025-07-31)	-6	-17.49%	4,335,600	-169,600	-5.1	28.20 34.30 28.20
12 tháng (2025-02-03)	-13.69	-32.61%	11,389,596	-244,200	-7.7	28.19 44.37 28.20
24 tháng (2024-02-07)	3.14	12.49%	16,780,398	-374,300	-15.0	21.92 45.23 28.20
36 tháng (2023-02-13)	11.42	67.64%	19,334,146	-314,900	-11.9	16.08 45.23 28.20
60 tháng (2021-02-22)	17.88	171.55%	22,785,129	-282,300	-10.2	9.84 45.23 28.20

CTCP Hóa chất Việt Trì (hvt)

THỐNG KÊ GIAO DỊCH