CTCP Hóa chất Việt Trì (hvt)

30.10
0.20
(0.67%)
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
(2025-11-04) 		0.10 0.33% 815,600 -32,200 -1.0
29.60
31.10
29.90
2 tháng
(2025-10-06) 		-0.40 -1.32% 1,222,700 -60,700 -1.8
29.30
31.10
29.90
3 tháng
(2025-09-05) 		-1.80 -5.66% 1,667,700 -85,000 -2.6
29.30
32.30
29.90
6 tháng
(2025-06-09) 		1 3.45% 6,001,800 -156,500 -5.1
29
36.80
29.90
12 tháng
(2024-12-09) 		-6.38 -17.53% 11,182,932 -186,200 -6.0
28.19
45.23
29.90
24 tháng
(2023-12-15) 		12.32 69.66% 16,070,644 -372,700 -16.9
17.68
45.23
29.90
36 tháng
(2022-12-20) 		14.95 99.34% 17,781,882 -254,100 -10.1
14.47
45.23
29.90
60 tháng
(2020-12-30) 		20.19 205.85% 21,494,982 -226,600 -8.6
9.26
45.23
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
35.42
 10,281 35.16 35.46 35.16 0 0 0
12/11/2024
35.16
 4,409 34.89 35.16 34.85 0 0 0
11/11/2024
35.19
 5,412 35.54 35.54 34.85 0 0 0
08/11/2024
35.04
 7,724 34.93 35.04 34.74 700 0 0.1
07/11/2024
34.89
 2,820 35.77 35.77 34.85 0 0 0
06/11/2024
34.85
 1,002 34.66 34.85 34.66 0 0 0
05/11/2024
34.81
 1,204 34.32 34.81 34.32 0 0 0
04/11/2024
35.00
 12,216 34.66 35.99 34.58 0 0 0
01/11/2024
34.66
 8,900 34.93 34.93 34.43 100 0 0.0
31/10/2024
34.85
 10,955 34.51 34.85 34.51 0 100 -0.0
30/10/2024
34.66
 1,911 34.66 34.66 34.66 0 200 -0.0
29/10/2024
34.89
 2,503 35.04 35.31 34.66 500 0 0.0
28/10/2024
34.62
 6,510 35.08 35.08 34.28 1,000 300 0.1
25/10/2024
35.08
 10,900 34.66 37.33 34.17 300 0 0.0
24/10/2024
34.62
 11,000 34.05 34.70 34.05 100 100 -0.0
23/10/2024
34.85
 4,804 35.00 35.00 34.09 500 0 0.0
22/10/2024
34.66
 30,850 35.42 35.42 34.28 21,600 0 2.0
21/10/2024
34.66
 12,501 34.97 35.19 33.52 0 0 0
18/10/2024
34.97
 19,900 34.74 35.00 34.32 400 0 0.0
17/10/2024
34.62
 449 34.36 34.62 34.36 0 0 0
16/10/2024
34.36
 8,212 35.00 35.04 34.28 700 0 0.1
15/10/2024
34.36
 13,300 34.39 34.85 34.36 0 0 0
14/10/2024
34.62
 2,810 35.42 35.42 34.62 0 0 0
11/10/2024
35.00
 8,855 35.35 35.35 34.55 1,100 0 0.1
10/10/2024
35.23
 12,803 35.04 35.38 34.85 0 0 0
09/10/2024
34.66
 20,617 35.80 35.80 33.75 0 700 -0.1
08/10/2024
33.33
 17,156 33.14 33.52 33.14 0 800 -0.1
07/10/2024
32.76
 1,208 33.48 33.48 32.76 0 0 0
04/10/2024
33.48
 56,647 32.19 34.28 31.80 0 0 0
03/10/2024
31.31
 2,400 31.27 31.31 31.20 0 0 0
02/10/2024
31.69
 6,000 31.23 31.73 30.85 0 0 0
01/10/2024
31.42
 6,900 31.35 32.19 31.35 0 0 0
30/09/2024
31.31
 703 31.31 31.31 31.31 0 0 0
27/09/2024
31.31
 7,900 31.35 31.46 31.31 0 0 0
26/09/2024
31.96
 4,300 31.42 31.96 31.35 0 0 0
25/09/2024
31.73
 6,434 31.39 31.73 31.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |