CTCP Hóa chất Việt Trì (hvt)

28.40
0.20
(0.71%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2012
0.92
 700 0.87 0.92 0.92 0 0 0
25/04/2012
0.87
 0 0.87 0.87 0.87 0 0 0
24/04/2012
0.87
 400 0.89 0.89 0.86 0 0 0
23/04/2012
0.89
 2,500 0.94 0.94 0.89 0 0 0
20/04/2012
0.94
 0 0.94 0.94 0.94 0 0 0
19/04/2012
0.94
 5,000 0.90 0.94 0.94 5,000 0 0.0
18/04/2012
0.90
 2,500 0.92 0.92 0.90 0 0 0
17/04/2012
0.92
 4,000 0.98 0.98 0.91 0 0 0
16/04/2012
0.98
 1,500 1.03 1.03 0.98 0 0 0
13/04/2012
1.03
 500 1.03 1.03 1.03 0 0 0
12/04/2012
1.03
 800 0.96 1.03 0.93 0 0 0
11/04/2012
0.96
 0 0.96 0.96 0.96 0 0 0
10/04/2012
0.96
 100 0.91 0.96 0.96 0 0 0
09/04/2012
0.91
 3,500 0.89 0.94 0.91 0 0 0
06/04/2012
0.89
 700 0.90 0.90 0.88 0 0 0
05/04/2012
0.90
 0 0.90 0.90 0.90 0 0 0
04/04/2012
0.90
 0 0.90 0.90 0.90 0 0 0
03/04/2012
0.90
 0 0.90 0.90 0.90 0 0 0
30/03/2012
0.90
 0 0.90 0.90 0.90 0 0 0
29/03/2012
0.90
 500 0.90 0.90 0.90 0 0 0
28/03/2012
0.90
 0 0.90 0.90 0.90 0 0 0
27/03/2012
0.90
 1,000 0.92 0.92 0.90 0 0 0
26/03/2012
0.92
 200 0.88 0.92 0.92 0 0 0
23/03/2012
0.88
 500 0.82 0.88 0.85 0 0 0
22/03/2012
0.82
 100 0.88 0.88 0.82 0 0 0
21/03/2012
0.88
 300 0.91 0.91 0.88 0 0 0
20/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
19/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
16/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
15/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
14/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
13/03/2012
0.91
 200 0.94 0.94 0.91 0 0 0
12/03/2012
0.94
 100 0.90 0.94 0.94 0 0 0
09/03/2012
0.90
 200 0.89 0.90 0.90 0 0 0
08/03/2012
0.89
 2,000 0.90 0.91 0.89 0 0 0
07/03/2012
0.90
 1,100 0.88 0.91 0.89 0 0 0
06/03/2012
0.88
 1,100 0.93 0.93 0.88 0 0 0
05/03/2012
0.93
 2,300 0.90 0.95 0.90 0 0 0
02/03/2012
0.90
 5,600 0.96 0.96 0.90 0 0 0
01/03/2012
0.96
 0 0.96 0.96 0.96 0 0 0
29/02/2012
0.96
 0 0.96 0.96 0.96 0 0 0
28/02/2012
0.96
 0 0.96 0.96 0.96 0 0 0
27/02/2012
0.96
 100 1.01 1.01 0.96 0 0 0
24/02/2012
1.01
 0 1.01 1.01 1.01 0 0 0
23/02/2012
1.01
 0 1.01 1.01 1.01 0 0 0
22/02/2012
1.01
 100 1.00 1.01 1.01 0 0 0
21/02/2012
1.00
 900 0.98 1.00 0.99 0 0 0
20/02/2012
0.98
 0 0.98 0.98 0.98 0 0 0
17/02/2012
0.98
 0 0.98 0.98 0.98 0 0 0
16/02/2012
0.98
 0 0.98 0.98 0.98 0 0 0
15/02/2012
0.98
 0 0.98 0.98 0.98 0 0 0
14/02/2012
0.98
 100 0.92 0.98 0.98 0 0 0
13/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
10/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
09/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
08/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
07/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
06/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
03/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
02/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
01/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
31/01/2012
0.92
 500 0.92 0.92 0.92 0 0 0
30/01/2012
0.92
 0 0.92 0.92 0.92 0 0 0
20/01/2012
0.92
 500 0.89 0.92 0.92 0 0 0
19/01/2012
0.89
 1,100 0.94 0.94 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |