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)
08/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
07/07/2011
0.82
 2,800 0.83 0.83 0.82 0 2,800 -0.0
06/07/2011
0.83
 0 0.83 0.83 0.83 0 0 0
05/07/2011
0.83
 0 0.83 0.83 0.83 0 0 0
04/07/2011
0.83
 0 0.83 0.83 0.83 0 0 0
01/07/2011
0.83
 0 0.83 0.83 0.82 0 0 0
30/06/2011
0.83
 0 0.83 0.83 0.83 0 0 0
29/06/2011
0.83
 100 0.84 0.84 0.83 0 0 0
28/06/2011
0.84
 2,700 0.84 0.84 0.78 0 500 -0.0
27/06/2011
0.84
 0 0.84 0.84 0.84 0 0 0
24/06/2011
0.84
 0 0.83 0.84 0.84 0 0 0
23/06/2011
0.83
 2,700 0.85 0.85 0.83 0 0 0
22/06/2011
0.85
 600 0.84 0.89 0.85 0 0 0
21/06/2011
0.84
 12,500 0.86 0.86 0.84 0 0 0
20/06/2011
0.86
 1,000 0.85 0.86 0.86 0 0 0
17/06/2011
0.85
 500 0.86 0.86 0.85 0 0 0
16/06/2011
0.86
 14,700 0.88 0.88 0.85 0 0 0
15/06/2011
0.88
 200 0.86 0.88 0.88 0 0 0
14/06/2011
0.86
 6,900 0.87 0.87 0.86 0 0 0
13/06/2011
0.87
 8,000 0.88 0.88 0.86 0 0 0
10/06/2011
0.88
 4,000 0.84 0.88 0.86 0 0 0
09/06/2011
0.84
 300 0.79 0.84 0.84 0 0 0
08/06/2011
0.79
 800 0.81 0.81 0.79 0 0 0
07/06/2011
0.81
 1,800 0.83 0.83 0.81 0 0 0
06/06/2011
0.83
 4,500 0.86 0.86 0.83 0 0 0
03/06/2011
0.86
 3,200 0.87 0.87 0.86 0 0 0
02/06/2011
0.87
 4,000 0.88 0.88 0.87 0 0 0
01/06/2011
0.88
 12,000 0.85 0.88 0.86 0 0 0
31/05/2011
0.85
 2,000 0.85 0.85 0.85 0 0 0
30/05/2011
0.85
 3,600 0.86 0.86 0.85 0 0 0
27/05/2011
0.86
 1,000 0.87 0.87 0.86 0 0 0
26/05/2011
0.87
 2,800 0.86 0.87 0.84 0 0 0
25/05/2011
0.86
 0 0.85 0.86 0.86 0 0 0
24/05/2011
0.85
 4,000 0.88 0.88 0.85 0 0 0
23/05/2011
0.88
 4,000 0.89 0.91 0.88 0 0 0
20/05/2011
0.89
 5,000 0.89 0.89 0.89 0 0 0
19/05/2011
0.89
 5,000 0.89 0.90 0.89 0 0 0
18/05/2011
0.89
 3,500 0.88 0.89 0.89 0 0 0
17/05/2011
0.88
 4,000 0.91 0.91 0.88 0 0 0
16/05/2011
0.91
 6,500 0.91 0.91 0.90 0 0 0
13/05/2011
0.91
 5,000 0.91 0.91 0.91 0 0 0
12/05/2011
0.91
 2,000 0.91 0.91 0.91 0 0 0
11/05/2011
0.91
 2,000 0.91 0.91 0.91 0 0 0
10/05/2011
0.91
 0 0.90 0.91 0.91 0 0 0
09/05/2011
0.90
 2,400 0.90 0.91 0.90 0 0 0
06/05/2011
0.90
 4,800 0.91 0.91 0.88 0 0 0
05/05/2011
0.91
 8,500 0.90 0.91 0.89 0 0 0
04/05/2011
0.90
 7,000 0.91 0.91 0.89 0 0 0
29/04/2011
0.91
 10,000 0.93 0.93 0.91 0 0 0
28/04/2011
0.93
 1,100 0.91 0.93 0.92 0 0 0
27/04/2011
0.91
 7,600 0.87 0.91 0.89 0 0 0
26/04/2011: Cổ tức tiền mặt tỉ lệ: 9%
26/04/2011
0.87
 2,100 0.83 0.87 0.87 0 0 0
25/04/2011
0.83
 2,000 0.86 0.86 0.83 0 0 0
22/04/2011
0.86
 100 0.85 0.86 0.86 0 0 0
21/04/2011
0.85
 12,400 0.85 0.85 0.85 0 0 0
20/04/2011
0.85
 9,400 0.85 0.85 0.85 0 0 0
19/04/2011
0.85
 0 0.83 0.85 0.85 0 0 0
18/04/2011
0.83
 9,700 0.85 0.85 0.83 0 0 0
15/04/2011
0.85
 4,900 0.85 0.85 0.85 0 0 0
14/04/2011
0.85
 100 0.82 0.85 0.85 0 0 0
13/04/2011
0.82
 1,000 0.82 0.82 0.82 0 0 0
08/04/2011
0.82
 2,600 0.82 0.82 0.82 0 0 0
07/04/2011
0.82
 3,900 0.82 0.82 0.82 0 0 0
06/04/2011
0.82
 3,800 0.81 0.82 0.82 0 0 0
05/04/2011
0.81
 9,500 0.80 0.81 0.80 0 0 0
04/04/2011
0.80
 3,000 0.83 0.83 0.80 0 0 0
01/04/2011
0.83
 100 0.79 0.83 0.83 0 0 0
31/03/2011
0.79
 6,000 0.79 0.79 0.79 0 0 0
30/03/2011
0.79
 2,600 0.79 0.79 0.79 0 0 0
29/03/2011
0.79
 4,000 0.79 0.80 0.79 0 0 0
28/03/2011
0.79
 600 0.79 0.79 0.79 0 0 0
25/03/2011
0.79
 0 0.79 0.79 0.79 0 0 0
24/03/2011
0.79
 4,200 0.78 0.79 0.79 0 0 0
23/03/2011
0.78
 800 0.78 0.79 0.78 0 0 0
22/03/2011
0.78
 2,600 0.79 0.79 0.78 0 0 0
21/03/2011
0.79
 100 0.78 0.79 0.79 0 0 0
18/03/2011
0.78
 4,800 0.75 0.79 0.78 0 0 0
17/03/2011
0.75
 0 0.74 0.75 0.75 0 0 0
16/03/2011
0.74
 700 0.79 0.83 0.74 0 0 0
15/03/2011
0.79
 0 0.78 0.79 0.79 0 0 0
14/03/2011
0.78
 5,900 0.80 0.84 0.78 0 0 0
11/03/2011
0.80
 2,600 0.79 0.84 0.79 0 0 0
10/03/2011
0.79
 5,900 0.78 0.79 0.79 0 0 0
09/03/2011
0.78
 2,200 0.82 0.82 0.77 0 0 0
08/03/2011
0.82
 0 0.82 0.82 0.82 0 0 0
07/03/2011
0.82
 600 0.81 0.82 0.82 0 0 0
04/03/2011
0.81
 100 0.80 0.81 0.81 0 0 0
03/03/2011
0.80
 100 0.73 0.80 0.80 0 0 0
02/03/2011
0.73
 5,500 0.77 0.77 0.73 0 0 0
01/03/2011
0.77
 1,900 0.76 0.78 0.77 0 0 0
28/02/2011
0.76
 10,100 0.80 0.80 0.76 0 0 0
25/02/2011
0.80
 0 0.80 0.80 0.80 0 0 0
24/02/2011
0.80
 100 0.78 0.80 0.80 0 0 0
23/02/2011
0.78
 4,500 0.76 0.79 0.78 0 0 0
22/02/2011
0.76
 2,300 0.78 0.79 0.76 0 0 0
21/02/2011
0.78
 13,000 0.82 0.82 0.78 0 0 0
18/02/2011
0.82
 8,700 0.81 0.82 0.80 0 0 0
17/02/2011
0.81
 3,000 0.85 0.85 0.81 0 0 0
16/02/2011
0.85
 1,800 0.85 0.85 0.85 0 0 0
15/02/2011
0.85
 2,200 0.86 0.86 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |