CTCP Hóa chất Việt Trì (hvt)

23.30
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
(2026-08-17) 		0 0% 142,900 0 0
23.10
23.70
23.30
2 tháng
(2026-07-16) 		-1.70 -6.80% 516,000 0 0
23.10
25.10
23.30
3 tháng
(2026-06-16) 		-1.98 -7.83% 817,400 0 0
23.10
25.28
23.30
6 tháng
(2026-03-18) 		-3.61 -13.43% 1,784,700 -7,000 -0.2
23.10
27.11
23.30
12 tháng
(2025-09-19) 		-6.69 -22.31% 6,023,900 -159,600 -4.7
23.10
29.99
23.30
24 tháng
(2024-09-24) 		-7.09 -23.33% 16,336,617 -246,600 -6.2
23.10
43.48
23.30
36 tháng
(2023-10-02) 		4.76 25.68% 20,844,244 -456,800 -19.3
15.46
43.48
23.30
60 tháng
(2021-10-11) 		9.30 66.37% 25,454,488 -314,600 -11.1
13.32
43.48
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2012
0.90
 0 0.90 0.90 0.90 0 0 0
29/08/2012
0.90
 1,000 0.89 0.90 0.90 0 0 0
28/08/2012
0.89
 0 0.89 0.89 0.89 0 0 0
27/08/2012
0.89
 0 0.89 0.89 0.89 0 0 0
24/08/2012
0.89
 3,500 0.83 0.89 0.83 0 0 0
23/08/2012
0.83
 5,000 0.85 0.85 0.83 0 0 0
22/08/2012
0.85
 2,000 0.85 0.85 0.85 0 0 0
21/08/2012
0.85
 7,100 0.90 0.90 0.83 0 0 0
20/08/2012
0.90
 2,000 0.95 0.95 0.90 0 0 0
17/08/2012
0.95
 9,400 0.97 0.97 0.91 0 0 0
16/08/2012
0.97
 0 0.97 0.97 0.97 0 0 0
15/08/2012
0.97
 0 0.97 0.97 0.97 0 0 0
14/08/2012
0.97
 100 0.94 0.97 0.97 0 0 0
13/08/2012
0.94
 1,800 0.94 0.94 0.94 0 0 0
10/08/2012
0.94
 16,800 0.95 0.95 0.92 0 0 0
09/08/2012
0.95
 0 0.95 0.95 0.95 0 0 0
08/08/2012
0.95
 300 0.94 0.95 0.92 0 0 0
07/08/2012
0.94
 1,900 0.93 0.94 0.91 300 0 0.0
06/08/2012
0.93
 500 0.94 0.94 0.93 0 0 0
03/08/2012
0.94
 1,300 0.97 0.97 0.93 0 0 0
02/08/2012
0.97
 1,000 1.03 1.03 0.97 0 0 0
01/08/2012
1.03
 1,800 0.97 1.03 0.94 0 0 0
31/07/2012
0.97
 20,000 1.03 1.03 0.97 0 0 0
30/07/2012
1.03
 4,600 1.09 1.09 1.03 0 0 0
27/07/2012
1.09
 0 1.09 1.09 1.09 0 0 0
26/07/2012
1.09
 0 1.09 1.09 1.09 0 0 0
25/07/2012
1.09
 11,000 1.06 1.09 1.04 0 0 0
24/07/2012
1.06
 3,900 1.01 1.06 0.96 0 0 0
23/07/2012
1.01
 30,200 0.95 1.01 0.96 7,500 0 0.1
20/07/2012
0.95
 2,000 0.96 0.97 0.95 0 0 0
19/07/2012
0.96
 4,000 0.93 0.96 0.94 0 0 0
18/07/2012
0.93
 7,900 0.92 0.94 0.93 6,000 0 0.1
17/07/2012
0.92
 1,500 0.89 0.92 0.91 0 0 0
16/07/2012
0.89
 0 0.89 0.89 0.89 0 0 0
13/07/2012
0.89
 0 0.89 0.89 0.89 0 0 0
12/07/2012
0.89
 3,700 0.92 0.92 0.85 0 0 0
11/07/2012
0.92
 1,000 0.92 0.92 0.92 0 0 0
10/07/2012
0.92
 500 0.90 0.92 0.92 500 0 0.0
09/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
06/07/2012
0.90
 100 0.90 0.90 0.90 0 0 0
05/07/2012
0.90
 0 0.90 0.90 0.90 0 0 0
04/07/2012
0.90
 400 0.96 0.96 0.90 0 0 0
03/07/2012
0.96
 0 0.96 0.96 0.96 0 0 0
02/07/2012
0.96
 3,500 0.93 0.96 0.95 3,500 0 0.0
29/06/2012
0.93
 3,000 0.88 0.93 0.91 0 0 0
28/06/2012
0.88
 0 0.88 0.88 0.88 0 0 0
27/06/2012
0.88
 0 0.88 0.88 0.88 0 0 0
26/06/2012
0.88
 1,100 0.85 0.88 0.86 300 0 0.0
25/06/2012
0.85
 3,200 0.89 0.93 0.84 1,000 0 0.0
22/06/2012
0.89
 5,000 0.91 0.91 0.89 5,000 0 0.0
21/06/2012
0.91
 800 0.90 0.91 0.91 0 0 0
20/06/2012
0.90
 4,300 0.95 0.95 0.89 0 0 0
19/06/2012
0.95
 1,000 0.95 0.95 0.94 0 0 0
18/06/2012
0.95
 2,200 0.96 0.96 0.95 0 0 0
15/06/2012
0.96
 1,000 0.94 0.96 0.96 0 0 0
14/06/2012
0.94
 500 1.00 1.00 0.94 0 0 0
13/06/2012
1.00
 100 0.97 1.00 1.00 0 0 0
12/06/2012
0.97
 1,100 0.96 0.97 0.97 0 0 0
11/06/2012
0.96
 1,500 0.96 0.96 0.96 0 0 0
08/06/2012
0.96
 0 0.96 0.96 0.96 0 0 0
07/06/2012
0.96
 200 0.92 0.96 0.95 0 0 0
06/06/2012
0.92
 500 0.90 0.92 0.92 0 0 0
05/06/2012
0.90
 300 0.90 0.90 0.90 0 0 0
04/06/2012
0.90
 2,000 0.89 0.93 0.90 0 0 0
01/06/2012
0.89
 9,100 0.95 0.95 0.89 0 0 0
31/05/2012
0.95
 5,200 1.01 1.01 0.95 0 0 0
30/05/2012
1.01
 100 0.97 1.01 1.01 0 0 0
29/05/2012
0.97
 700 0.93 0.97 0.90 0 0 0
28/05/2012
0.93
 0 0.93 0.93 0.93 0 0 0
25/05/2012
0.93
 2,000 0.98 0.98 0.93 2,000 0 0.0
24/05/2012
0.98
 4,200 0.96 0.98 0.90 0 100 -0.0
23/05/2012
0.96
 3,000 0.96 0.96 0.94 0 0 0
22/05/2012
0.96
 600 1.02 1.02 0.96 400 0 0.0
21/05/2012
1.02
 2,000 0.97 1.02 1.01 2,000 0 0.0
18/05/2012
0.97
 8,500 1.03 1.03 0.97 5,000 0 0.0
17/05/2012
1.03
 1,700 0.99 1.03 0.94 1,600 0 0.0
16/05/2012
0.99
 100 0.97 0.99 0.99 0 0 0
15/05/2012
0.97
 3,200 1.04 1.04 0.97 1,100 0 0.0
14/05/2012
1.04
 4,400 1.04 1.04 0.97 900 0 0.0
11/05/2012
1.04
 6,200 1.05 1.05 1.00 0 0 0
10/05/2012
1.05
 4,200 1.08 1.16 1.05 0 0 0
09/05/2012
1.08
 7,100 1.15 1.15 1.08 0 0 0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
08/05/2012
1.15
 7,600 1.14 1.15 1.08 0 0 0
07/05/2012
1.14
 51,900 1.07 1.14 1.07 0 0 0
04/05/2012
1.07
 20,600 1.02 1.07 1.01 0 0 0
03/05/2012
1.02
 15,600 1.01 1.04 1.01 6,100 0 0.1
02/05/2012
1.01
 14,100 0.94 1.01 1.01 0 0 0
27/04/2012
0.94
 11,800 0.89 0.94 0.93 2,500 0 0.0
26/04/2012
0.89
 700 0.83 0.89 0.89 0 0 0
25/04/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/04/2012
0.83
 400 0.85 0.85 0.82 0 0 0
23/04/2012
0.85
 2,500 0.91 0.91 0.85 0 0 0
20/04/2012
0.91
 0 0.91 0.91 0.91 0 0 0
19/04/2012
0.91
 5,000 0.86 0.91 0.91 5,000 0 0.0
18/04/2012
0.86
 2,500 0.89 0.89 0.86 0 0 0
17/04/2012
0.89
 4,000 0.94 0.94 0.88 0 0 0
16/04/2012
0.94
 1,500 0.99 0.99 0.94 0 0 0
13/04/2012
0.99
 500 0.99 0.99 0.99 0 0 0
12/04/2012
0.99
 800 0.93 0.99 0.90 0 0 0
11/04/2012
0.93
 0 0.93 0.93 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |