Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	30.57	108,900	30.47	30.95	29.52	0	0	0
23/05/2025	30.00	124,000	28.57	29.90	28.57	0	0	0
22/05/2025	28.19	45,800	28.19	28.47	27.71	0	0	0
21/05/2025	28.19	43,100	28.28	28.47	28.00	0	0	0
20/05/2025	28.57	36,400	28.95	28.95	28.19	0	0	0
19/05/2025	28.76	31,700	28.47	29.04	28.47	0	0	0
16/05/2025	28.47	76,900	29.23	29.23	28.47	0	0	0
15/05/2025	29.23	31,700	29.04	29.04	28.57	0	0	0
14/05/2025	28.57	72,000	29.52	29.52	28.57	0	0	0
13/05/2025	29.33	149,000	30.09	30.09	28.85	0	0	0
12/05/2025	29.80	96,800	29.61	30.00	29.33	0	0	0
09/05/2025	29.80	62,200	30.00	30.38	29.52	0	0	0
08/05/2025	30.19	45,800	30.47	30.47	29.90	0	0	0
07/05/2025	30.09	63,400	30.85	30.85	30.00	0	0	0
06/05/2025	30.85	87,700	30.66	31.42	30.38	0	0	0
05/05/2025	30.76	95,000	30.28	30.95	30.00	0	0	0
29/04/2025	30.28	28,400	30.28	30.57	29.80	0	0	0
28/04/2025	30.28	56,800	31.14	31.23	30.00	0	0	0
25/04/2025	30.00	98,500	31.04	31.04	30.00	0	0	0
24/04/2025	31.04	272,000	33.14	33.80	29.90	0	0	0
23/04/2025	33.14	22,200	33.61	34.57	33.14	0	0	0
22/04/2025	33.33	25,000	34.38	34.76	33.23	0	0	0
21/04/2025	34.57	11,600	34.76	35.71	34.57	0	0	0
18/04/2025	34.66	5,500	35.04	35.14	34.66	0	0	0
17/04/2025	34.47	8,800	34.95	34.95	34.28	0	0	0
16/04/2025	34.57	8,300	34.57	34.57	33.42	0	0	0
15/04/2025	34.28	30,100	35.61	35.61	34.28	0	0	0
14/04/2025	34.95	29,200	34.28	35.23	34.28	0	0	0
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

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 (2026-02-11)	-0.10	-0.36%	723,700	-9,000	-0.3	25.70 28.90 28
2 tháng (2026-01-12)	-0.90	-3.16%	2,298,000	-33,800	-1.0	25.70 30.10 28
3 tháng (2025-12-15)	-1.50	-5.15%	2,607,100	-66,200	-1.9	25.70 30.10 28
6 tháng (2025-09-15)	-4.70	-14.55%	4,247,700	-157,400	-4.6	25.70 32.30 28
12 tháng (2025-03-18)	-14.30	-34.13%	11,382,200	-263,200	-8.2	25.70 41.90 28
24 tháng (2024-03-25)	3.45	14.27%	17,112,610	-248,000	-6.7	21.92 45.23 28
36 tháng (2023-03-29)	11.28	69.17%	20,315,213	-333,900	-12.5	16.08 45.23 28
60 tháng (2021-04-08)	15.95	136.96%	23,782,508	-301,300	-10.7	9.84 45.23 28

CTCP Hóa chất Việt Trì (hvt)

THỐNG KÊ GIAO DỊCH