CTCP Hóa chất Việt Trì (hvt)

24.10
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
(2026-06-30) 		-0.03 -0.13% 321,600 0 0
23.70
25.10
24.10
2 tháng
(2026-06-01) 		-1.76 -6.84% 636,600 0 0
23.70
25.76
24.10
3 tháng
(2026-05-04) 		-2.63 -9.86% 915,900 -1,000 0
23.70
26.72
24.10
6 tháng
(2026-02-02) 		-3.20 -11.77% 2,460,300 -22,000 -0.6
23.70
27.78
24.10
12 tháng
(2025-08-04) 		-8.39 -25.91% 6,805,800 -195,600 -5.8
23.70
32.87
24.10
24 tháng
(2024-08-09) 		-4.16 -14.76% 16,295,693 -253,500 -6.8
23.70
43.48
24.10
36 tháng
(2023-08-15) 		5.43 29.21% 20,798,144 -445,900 -18.8
15.46
43.48
24.10
60 tháng
(2021-08-25) 		12.63 111.06% 25,252,701 -314,600 -11.1
11.22
43.48
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
28.65
 14,000 29.03 29.03 28.55 0 0 0
08/10/2025
29.03
 19,600 28.74 29.13 28.36 0 2,500 -0.1
07/10/2025
28.74
 12,200 29.22 29.22 28.74 0 0 0
06/10/2025
29.22
 17,200 28.84 29.32 28.84 0 2,000 -0.1
03/10/2025
29.13
 8,400 29.13 29.51 29.13 0 1,500 -0.0
02/10/2025
29.13
 22,000 29.13 29.51 29.13 0 2,000 -0.1
01/10/2025
29.13
 32,900 28.84 29.32 28.74 0 2,000 -0.1
30/09/2025
28.84
 21,300 28.84 28.84 28.55 0 2,000 -0.1
29/09/2025
28.74
 30,800 29.03 29.03 28.74 0 2,000 -0.1
26/09/2025
29.03
 19,800 29.22 29.22 29.03 0 2,200 -0.1
25/09/2025
29.22
 30,300 29.32 29.51 29.13 0 0 0
24/09/2025
29.61
 7,200 29.32 30.28 28.84 0 3,000 -0.1
23/09/2025
29.70
 27,500 29.80 29.80 29.22 0 0 0
22/09/2025
29.80
 24,300 29.80 29.80 29.32 0 0 0
19/09/2025
29.99
 1,400 29.99 30.28 29.99 0 0 0
18/09/2025
30.38
 7,000 30.38 30.38 29.99 0 1,800 -0.1
17/09/2025
30.66
 21,800 30.28 30.95 29.80 0 1,000 -0.0
16/09/2025
30.66
 15,600 31.24 31.24 30.57 0 1,000 -0.0
15/09/2025
31.05
 30,700 30.38 31.24 30.28 0 1,000 -0.0
12/09/2025
30.38
 38,300 29.89 30.38 29.61 0 2,000 -0.1
11/09/2025
29.89
 7,900 30.18 30.18 29.70 0 0 0
10/09/2025
30.18
 8,700 30.09 30.38 30.09 0 0 0
09/09/2025
30.09
 15,900 29.61 30.09 29.61 0 0 0
08/09/2025
29.89
 44,300 27.59 30.28 27.59 0 0 0
05/09/2025
30.57
 28,900 30.57 30.76 30.18 0 2,800 -0.1
04/09/2025
30.57
 36,800 30.28 30.57 30.28 0 0 0
03/09/2025
30.28
 15,700 30.09 30.28 29.99 0 0 0
29/08/2025
30.09
 29,900 30.38 30.38 29.89 0 2,200 -0.1
28/08/2025
30.38
 20,900 30.76 30.76 30.18 0 0 0
27/08/2025
30.76
 42,800 29.89 30.76 29.89 0 5,000 -0.2
26/08/2025
29.89
 29,200 30.09 30.09 29.80 0 5,000 -0.2
25/08/2025
29.89
 54,500 30.76 30.76 29.70 0 0 0
22/08/2025
30.76
 30,400 31.14 31.14 30.28 0 0 0
21/08/2025
31.14
 16,400 30.66 31.34 30.57 0 1,800 -0.1
20/08/2025
30.66
 29,300 31.05 31.05 30.47 0 0 0
19/08/2025
31.05
 24,500 31.43 31.53 31.05 0 0 0
18/08/2025
31.34
 35,800 31.72 31.82 31.34 0 0 0
15/08/2025
31.82
 51,200 32.20 32.20 31.62 0 0 0
14/08/2025
32.20
 20,800 32.39 32.39 32.11 0 0 0
13/08/2025
32.39
 88,800 32.49 32.68 32.11 0 0 0
12/08/2025
32.49
 52,800 32.39 32.68 32.20 0 300 -0.0
11/08/2025
32.49
 49,700 32.87 32.97 32.39 0 1,800 -0.1
08/08/2025
32.87
 62,100 32.87 33.26 32.49 0 10,300 -0.4
07/08/2025
32.87
 31,100 32.78 33.26 32.30 0 0 0
06/08/2025
32.87
 51,000 32.11 32.97 32.01 0 0 0
05/08/2025
32.30
 56,800 32.11 32.39 31.82 0 0 0
04/08/2025
32.39
 70,200 32.68 32.87 32.01 0 0 0
01/08/2025
32.78
 26,800 32.97 32.97 32.30 0 0 0
31/07/2025
32.97
 86,000 31.91 32.97 31.91 0 0 0
30/07/2025
31.91
 87,500 32.87 32.87 31.91 0 0 0
29/07/2025
32.87
 145,900 33.74 33.84 32.87 0 0 0
28/07/2025
33.74
 348,400 34.70 34.70 33.45 0 0 0
25/07/2025
34.70
 221,300 34.60 34.60 33.64 0 0 0
24/07/2025
34.60
 52,100 35.28 35.37 34.60 0 3,100 -0.1
23/07/2025
35.18
 115,800 34.80 35.18 34.41 0 0 0
22/07/2025
34.41
 22,300 34.80 34.80 34.32 0 0 0
21/07/2025
34.70
 97,200 34.80 35.09 34.32 0 14,500 -0.5
18/07/2025
34.60
 57,400 34.89 34.89 34.41 0 13,700 -0.5
17/07/2025
34.51
 59,200 34.32 34.80 34.12 0 0 0
16/07/2025
34.32
 19,700 34.60 34.60 34.22 0 0 0
15/07/2025
34.60
 176,800 34.70 34.89 34.12 0 0 0
14/07/2025
35.09
 55,100 35.18 35.28 34.51 0 0 0
11/07/2025
35.18
 80,500 35.28 35.28 34.22 0 0 0
10/07/2025
35.28
 45,400 35.47 35.47 34.80 0 0 0
09/07/2025
35.37
 48,900 35.37 35.47 34.80 0 7,000 -0.3
08/07/2025
35.28
 72,500 35.18 35.76 34.89 0 6,300 -0.2
07/07/2025
35.18
 52,600 37.49 37.49 34.70 0 0 0
04/07/2025
34.89
 53,400 34.41 34.89 34.12 0 0 0
03/07/2025
34.70
 162,300 33.16 34.89 32.97 0 0 0
02/07/2025
33.16
 87,400 33.16 33.16 32.87 0 0 0
01/07/2025
33.16
 79,600 32.87 33.16 32.30 0 0 0
30/06/2025
32.97
 51,300 32.68 33.16 32.68 0 500 -0.0
27/06/2025
32.59
 62,900 32.11 33.16 31.53 0 0 0
26/06/2025
31.72
 91,800 32.97 32.97 31.82 0 0 0
25/06/2025
32.97
 61,500 32.68 33.07 32.68 0 0 0
24/06/2025
33.16
 89,200 32.68 32.87 31.82 0 0 0
23/06/2025
32.68
 136,600 32.01 33.64 31.43 0 0 0
20/06/2025
31.43
 326,200 28.65 31.43 28.65 0 0 0
19/06/2025
28.65
 36,500 28.55 28.84 28.55 0 0 0
18/06/2025
28.65
 47,900 29.03 29.03 28.65 0 0 0
17/06/2025
28.84
 45,800 28.93 28.93 28.45 0 0 0
16/06/2025
28.84
 55,300 28.16 28.93 28.16 0 0 0
13/06/2025
28.16
 79,500 28.65 28.65 27.97 0 0 0
12/06/2025
28.65
 23,900 28.65 28.93 28.45 0 0 0
11/06/2025
28.36
 18,400 28.36 28.65 28.16 0 0 0
10/06/2025
28.26
 21,700 28.16 28.36 28.07 0 0 0
09/06/2025
27.88
 30,800 28.55 28.55 27.68 0 0 0
06/06/2025
28.55
 28,200 28.84 28.93 28.55 0 0 0
05/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2025
28.84
 43,100 29.89 29.89 28.65 0 0 0
04/06/2025
28.74
 34,800 28.83 28.92 28.74 0 0 0
03/06/2025
28.74
 82,200 28.65 28.83 28.56 0 0 0
02/06/2025
28.65
 39,900 28.83 28.83 28.38 0 15,000 -0.5
30/05/2025
28.83
 67,500 28.92 29.02 28.74 0 14,200 -0.4
29/05/2025
28.92
 43,900 29.20 29.29 28.92 0 300 -0.0
28/05/2025
29.20
 63,400 29.11 29.75 29.11 0 0 0
27/05/2025
29.11
 112,700 29.47 29.47 29.11 0 0 0
26/05/2025
29.38
 108,900 29.29 29.75 28.38 0 0 0
23/05/2025
28.83
 124,000 27.46 28.74 27.46 0 0 0
22/05/2025
27.09
 45,800 27.09 27.37 26.64 0 0 0
21/05/2025
27.09
 43,100 27.19 27.37 26.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |