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
(2025-11-05) 		-0.10 -0.33% 804,800 -32,200 -1.0
29.60
31.10
30.10
2 tháng
(2025-10-06) 		-0.50 -1.64% 1,237,000 -62,700 -1.9
29.30
31.10
30.10
3 tháng
(2025-09-08) 		-1.20 -3.86% 1,653,100 -84,200 -2.5
29.30
32.30
30.10
6 tháng
(2025-06-09) 		0.90 3.10% 6,016,100 -158,500 -5.1
29
36.80
30.10
12 tháng
(2024-12-10) 		-7.08 -19.16% 11,182,648 -188,100 -6.1
28.19
45.23
30.10
24 tháng
(2023-12-18) 		12.22 69.09% 16,084,744 -374,700 -17.0
17.68
45.23
30.10
36 tháng
(2022-12-21) 		14.43 93.28% 17,789,182 -256,600 -10.2
14.47
45.23
30.10
60 tháng
(2020-12-31) 		20.09 204.83% 21,507,982 -228,600 -8.6
9.26
45.23
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2012
0.91
 3,100 0.93 0.93 0.89 0 0 0
17/09/2012
0.93
 0 0.93 0.93 0.93 0 0 0
14/09/2012
0.93
 500 0.91 0.93 0.93 0 0 0
13/09/2012
0.91
 1,000 0.92 0.92 0.91 0 0 0
12/09/2012
0.92
 1,100 0.92 0.92 0.91 0 0 0
11/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
10/09/2012
0.92
 0 0.92 0.92 0.92 0 0 0
07/09/2012
0.92
 1,000 0.92 0.92 0.92 0 0 0
06/09/2012
0.92
 1,000 0.93 0.93 0.92 0 0 0
05/09/2012
0.93
 500 0.92 0.93 0.93 0 0 0
04/09/2012
0.92
 1,400 0.93 0.93 0.92 0 0 0
31/08/2012
0.93
 0 0.93 0.93 0.93 0 0 0
30/08/2012
0.93
 0 0.93 0.93 0.93 0 0 0
29/08/2012
0.93
 1,000 0.92 0.93 0.93 0 0 0
28/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
27/08/2012
0.92
 0 0.92 0.92 0.92 0 0 0
24/08/2012
0.92
 3,500 0.87 0.92 0.87 0 0 0
23/08/2012
0.87
 5,000 0.89 0.89 0.87 0 0 0
22/08/2012
0.89
 2,000 0.89 0.89 0.89 0 0 0
21/08/2012
0.89
 7,100 0.93 0.93 0.87 0 0 0
20/08/2012
0.93
 2,000 0.99 0.99 0.93 0 0 0
17/08/2012
0.99
 9,400 1.01 1.01 0.94 0 0 0
16/08/2012
1.01
 0 1.01 1.01 1.01 0 0 0
15/08/2012
1.01
 0 1.01 1.01 1.01 0 0 0
14/08/2012
1.01
 100 0.98 1.01 1.01 0 0 0
13/08/2012
0.98
 1,800 0.98 0.98 0.98 0 0 0
10/08/2012
0.98
 16,800 0.99 0.99 0.95 0 0 0
09/08/2012
0.99
 0 0.99 0.99 0.99 0 0 0
08/08/2012
0.99
 300 0.98 0.99 0.95 0 0 0
07/08/2012
0.98
 1,900 0.96 0.98 0.94 300 0 0.0
06/08/2012
0.96
 500 0.98 0.98 0.96 0 0 0
03/08/2012
0.98
 1,300 1.01 1.01 0.96 0 0 0
02/08/2012
1.01
 1,000 1.07 1.07 1.01 0 0 0
01/08/2012
1.07
 1,800 1.01 1.07 0.98 0 0 0
31/07/2012
1.01
 20,000 1.07 1.07 1.01 0 0 0
30/07/2012
1.07
 4,600 1.14 1.14 1.07 0 0 0
27/07/2012
1.14
 0 1.14 1.14 1.14 0 0 0
26/07/2012
1.14
 0 1.14 1.14 1.14 0 0 0
25/07/2012
1.14
 11,000 1.11 1.14 1.08 0 0 0
24/07/2012
1.11
 3,900 1.05 1.11 1.00 0 0 0
23/07/2012
1.05
 30,200 0.99 1.05 1.00 7,500 0 0.1
20/07/2012
0.99
 2,000 1.00 1.01 0.99 0 0 0
19/07/2012
1.00
 4,000 0.96 1.00 0.98 0 0 0
18/07/2012
0.96
 7,900 0.95 0.98 0.96 6,000 0 0.1
17/07/2012
0.95
 1,500 0.92 0.95 0.94 0 0 0
16/07/2012
0.92
 0 0.92 0.92 0.92 0 0 0
13/07/2012
0.92
 0 0.92 0.92 0.92 0 0 0
12/07/2012
0.92
 3,700 0.95 0.95 0.89 0 0 0
11/07/2012
0.95
 1,000 0.95 0.95 0.95 0 0 0
10/07/2012
0.95
 500 0.93 0.95 0.95 500 0 0.0
09/07/2012
0.93
 0 0.93 0.93 0.93 0 0 0
06/07/2012
0.93
 100 0.93 0.93 0.93 0 0 0
05/07/2012
0.93
 0 0.93 0.93 0.93 0 0 0
04/07/2012
0.93
 400 1.00 1.00 0.93 0 0 0
03/07/2012
1.00
 0 1.00 1.00 1.00 0 0 0
02/07/2012
1.00
 3,500 0.96 1.00 0.99 3,500 0 0.0
29/06/2012
0.96
 3,000 0.91 0.96 0.94 0 0 0
28/06/2012
0.91
 0 0.91 0.91 0.91 0 0 0
27/06/2012
0.91
 0 0.91 0.91 0.91 0 0 0
26/06/2012
0.91
 1,100 0.89 0.91 0.90 300 0 0.0
25/06/2012
0.89
 3,200 0.92 0.96 0.88 1,000 0 0.0
22/06/2012
0.92
 5,000 0.94 0.94 0.92 5,000 0 0.0
21/06/2012
0.94
 800 0.93 0.94 0.94 0 0 0
20/06/2012
0.93
 4,300 0.99 0.99 0.92 0 0 0
19/06/2012
0.99
 1,000 0.99 0.99 0.98 0 0 0
18/06/2012
0.99
 2,200 1.00 1.00 0.99 0 0 0
15/06/2012
1.00
 1,000 0.98 1.00 1.00 0 0 0
14/06/2012
0.98
 500 1.04 1.04 0.98 0 0 0
13/06/2012
1.04
 100 1.01 1.04 1.04 0 0 0
12/06/2012
1.01
 1,100 1.00 1.01 1.01 0 0 0
11/06/2012
1.00
 1,500 1.00 1.00 1.00 0 0 0
08/06/2012
1.00
 0 1.00 1.00 1.00 0 0 0
07/06/2012
1.00
 200 0.95 1.00 0.99 0 0 0
06/06/2012
0.95
 500 0.93 0.95 0.95 0 0 0
05/06/2012
0.93
 300 0.93 0.93 0.93 0 0 0
04/06/2012
0.93
 2,000 0.92 0.96 0.93 0 0 0
01/06/2012
0.92
 9,100 0.99 0.99 0.92 0 0 0
31/05/2012
0.99
 5,200 1.05 1.05 0.99 0 0 0
30/05/2012
1.05
 100 1.01 1.05 1.05 0 0 0
29/05/2012
1.01
 700 0.96 1.01 0.93 0 0 0
28/05/2012
0.96
 0 0.96 0.96 0.96 0 0 0
25/05/2012
0.96
 2,000 1.02 1.02 0.96 2,000 0 0.0
24/05/2012
1.02
 4,200 1.00 1.02 0.93 0 100 -0.0
23/05/2012
1.00
 3,000 1.00 1.00 0.98 0 0 0
22/05/2012
1.00
 600 1.06 1.06 1.00 400 0 0.0
21/05/2012
1.06
 2,000 1.01 1.06 1.05 2,000 0 0.0
18/05/2012
1.01
 8,500 1.07 1.07 1.01 5,000 0 0.0
17/05/2012
1.07
 1,700 1.03 1.07 0.98 1,600 0 0.0
16/05/2012
1.03
 100 1.01 1.03 1.03 0 0 0
15/05/2012
1.01
 3,200 1.08 1.08 1.01 1,100 0 0.0
14/05/2012
1.08
 4,400 1.08 1.08 1.01 900 0 0.0
11/05/2012
1.08
 6,200 1.09 1.09 1.04 0 0 0
10/05/2012
1.09
 4,200 1.13 1.20 1.09 0 0 0
09/05/2012
1.13
 7,100 1.19 1.19 1.13 0 0 0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
08/05/2012
1.19
 7,600 1.18 1.19 1.13 0 0 0
07/05/2012
1.18
 51,900 1.11 1.18 1.11 0 0 0
04/05/2012
1.11
 20,600 1.06 1.11 1.05 0 0 0
03/05/2012
1.06
 15,600 1.05 1.09 1.05 6,100 0 0.1
02/05/2012
1.05
 14,100 0.98 1.05 1.05 0 0 0
27/04/2012
0.98
 11,800 0.92 0.98 0.96 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |