CTCP Hóa chất Việt Trì (hvt)

26.10
0.10
(0.38%)
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
(2026-05-13) 		-1.50 -5.43% 352,600 -1,000 0
26
27.60
26
2 tháng
(2026-04-13) 		-1.50 -5.43% 699,400 -1,000 0
26
28.20
26
3 tháng
(2026-03-16) 		-1.90 -6.79% 1,000,200 -7,000 -0.2
26
28.20
26
6 tháng
(2025-12-15) 		-3 -10.31% 3,633,400 -73,200 -2.1
25.70
30.10
26
12 tháng
(2025-06-17) 		-3.90 -13% 9,522,500 -240,700 -7.5
25.70
36.80
26
24 tháng
(2024-06-24) 		-4.37 -14.35% 16,660,101 -257,100 -7.1
25.70
45.23
26
36 tháng
(2023-06-28) 		6.85 35.62% 21,065,846 -437,400 -18.2
16.08
45.23
26
60 tháng
(2021-07-08) 		16.14 162% 24,792,820 -306,800 -10.8
9.96
45.23
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2011
0.80
 800 0.80 0.80 0.80 0 0 0
12/08/2011
0.80
 0 0.80 0.80 0.80 0 0 0
11/08/2011
0.80
 1,000 0.80 0.80 0.80 0 0 0
10/08/2011
0.80
 0 0.76 0.80 0.80 0 0 0
09/08/2011
0.76
 1,200 0.79 0.81 0.76 0 0 0
08/08/2011
0.79
 7,000 0.84 0.84 0.79 0 0 0
05/08/2011
0.84
 0 0.84 0.84 0.84 0 0 0
04/08/2011
0.84
 0 0.85 0.84 0.84 0 0 0
03/08/2011
0.85
 1,500 0.87 0.87 0.83 0 0 0
02/08/2011
0.87
 0 0.87 0.87 0.87 0 0 0
01/08/2011
0.87
 0 0.87 0.87 0.87 0 0 0
29/07/2011
0.87
 0 0.87 0.87 0.87 0 0 0
28/07/2011
0.87
 1,000 0.82 0.87 0.87 0 0 0
27/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
26/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
25/07/2011
0.82
 0 0.81 0.82 0.82 0 0 0
22/07/2011
0.81
 1,000 0.83 0.88 0.81 0 0 0
21/07/2011
0.83
 100 0.77 0.83 0.83 0 0 0
20/07/2011
0.77
 1,600 0.81 0.81 0.77 0 0 0
19/07/2011
0.81
 1,600 0.86 0.86 0.81 0 0 0
18/07/2011
0.86
 0 0.86 0.86 0.86 0 0 0
15/07/2011
0.86
 2,200 0.82 0.86 0.86 0 0 0
14/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
13/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
12/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
11/07/2011
0.82
 0 0.82 0.82 0.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |