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)
14/02/2011
0.86
 4,000 0.86 0.87 0.86 0 0 0
11/02/2011
0.86
 9,000 0.88 0.88 0.86 0 0 0
10/02/2011
0.88
 7,600 0.85 0.88 0.86 0 0 0
09/02/2011
0.85
 19,300 0.85 0.86 0.85 4,000 0 0.0
08/02/2011
0.85
 1,700 0.86 0.86 0.83 0 0 0
28/01/2011
0.86
 3,200 0.84 0.86 0.83 0 0 0
27/01/2011
0.84
 2,100 0.86 0.86 0.83 0 0 0
26/01/2011
0.86
 100 0.82 0.86 0.86 0 0 0
25/01/2011
0.82
 10,100 0.83 0.86 0.82 0 0 0
24/01/2011
0.83
 3,900 0.83 0.83 0.83 0 0 0
21/01/2011
0.83
 6,600 0.84 0.84 0.83 0 0 0
20/01/2011
0.84
 2,900 0.82 0.84 0.83 0 0 0
19/01/2011
0.82
 3,200 0.82 0.85 0.82 0 0 0
18/01/2011
0.82
 13,700 0.82 0.85 0.82 0 0 0
17/01/2011
0.82
 0 0.82 0.82 0.82 0 0 0
14/01/2011
0.82
 3,400 0.85 0.85 0.80 0 0 0
13/01/2011
0.85
 100 0.82 0.85 0.85 0 0 0
12/01/2011
0.82
 1,000 0.88 0.88 0.82 0 0 0
11/01/2011
0.88
 0 0.88 0.88 0.88 0 0 0
10/01/2011
0.88
 0 0.86 0.88 0.88 0 0 0
07/01/2011
0.86
 2,000 0.84 0.89 0.86 0 0 0
06/01/2011
0.84
 1,800 0.83 0.85 0.84 0 0 0
05/01/2011
0.83
 4,900 0.86 0.89 0.83 0 0 0
04/01/2011
0.86
 1,000 0.83 0.86 0.86 0 0 0
31/12/2010
0.83
 1,900 0.83 0.83 0.83 0 0 0
30/12/2010
0.83
 0 0.82 0.83 0.83 0 0 0
29/12/2010
0.82
 400 0.85 0.85 0.82 0 0 0
28/12/2010
0.85
 3,000 0.82 0.85 0.82 0 0 0
27/12/2010
0.82
 500 0.84 0.84 0.82 0 0 0
24/12/2010
0.84
 8,800 0.82 0.84 0.82 0 0 0
23/12/2010
0.82
 1,100 0.83 0.83 0.82 0 0 0
22/12/2010
0.83
 1,600 0.85 0.85 0.83 0 0 0
21/12/2010
0.85
 3,400 0.81 0.85 0.82 0 0 0
20/12/2010
0.81
 10,000 0.79 0.82 0.81 0 0 0
17/12/2010
0.79
 1,100 0.80 0.85 0.79 0 0 0
16/12/2010
0.80
 6,600 0.83 0.83 0.79 0 0 0
15/12/2010
0.83
 3,600 0.87 0.87 0.83 0 0 0
14/12/2010
0.87
 0 0.87 0.87 0.87 0 0 0
13/12/2010
0.87
 5,000 0.79 0.88 0.85 0 0 0
10/12/2010
0.79
 9,200 0.86 0.87 0.79 0 0 0
09/12/2010
0.86
 1,500 0.87 0.87 0.82 0 0 0
08/12/2010
0.87
 5,100 0.84 0.89 0.87 0 0 0
07/12/2010
0.84
 6,900 0.88 0.94 0.83 0 0 0
06/12/2010
0.88
 17,900 0.86 0.90 0.86 0 0 0
03/12/2010
0.86
 5,500 0.85 0.87 0.78 0 0 0
02/12/2010
0.85
 800 0.80 0.85 0.80 0 0 0
01/12/2010
0.80
 9,800 0.84 0.84 0.79 0 0 0
30/11/2010
0.84
 3,300 0.83 0.85 0.84 0 0 0
29/11/2010
0.83
 1,600 0.78 0.83 0.78 0 0 0
26/11/2010
0.78
 1,000 0.79 0.79 0.78 0 0 0
25/11/2010
0.79
 1,800 0.78 0.79 0.77 0 0 0
24/11/2010
0.78
 3,400 0.81 0.81 0.75 0 0 0
23/11/2010
0.81
 2,700 0.76 0.81 0.71 0 0 0
22/11/2010
0.76
 1,000 0.78 0.78 0.76 0 0 0
19/11/2010
0.78
 3,400 0.74 0.78 0.75 0 0 0
18/11/2010
0.74
 800 0.72 0.74 0.74 0 0 0
17/11/2010
0.72
 3,400 0.78 0.78 0.72 0 0 0
16/11/2010
0.78
 2,800 0.80 0.80 0.76 0 0 0
15/11/2010
0.80
 0 0.80 0.80 0.80 0 0 0
12/11/2010
0.80
 2,700 0.86 0.86 0.80 0 0 0
11/11/2010
0.86
 300 0.85 0.86 0.86 0 0 0
10/11/2010
0.85
 0 0.83 0.85 0.85 0 0 0
09/11/2010
0.83
 3,400 0.85 0.86 0.83 0 0 0
08/11/2010
0.85
 200 0.92 0.92 0.85 0 0 0
05/11/2010
0.92
 100 0.89 0.92 0.92 0 0 0
04/11/2010
0.89
 500 0.85 0.89 0.89 0 0 0
03/11/2010
0.85
 3,900 0.85 0.85 0.85 0 0 0
02/11/2010
0.85
 1,000 0.85 0.85 0.85 0 0 0
01/11/2010
0.85
 0 0.85 0.85 0.85 0 0 0
29/10/2010
0.85
 200 0.91 0.91 0.85 0 0 0
28/10/2010
0.91
 1,000 0.92 0.92 0.91 0 0 0
27/10/2010
0.92
 1,500 0.88 0.92 0.91 0 0 0
26/10/2010
0.88
 7,500 0.85 0.88 0.86 0 0 0
25/10/2010
0.85
 3,100 0.89 0.89 0.84 0 0 0
22/10/2010
0.89
 700 0.86 0.89 0.86 0 0 0
21/10/2010
0.86
 1,100 0.86 0.86 0.86 0 0 0
20/10/2010
0.86
 4,900 0.90 0.90 0.86 0 0 0
19/10/2010
0.90
 500 0.90 0.90 0.90 0 0 0
18/10/2010
0.90
 500 0.90 0.90 0.90 0 0 0
15/10/2010
0.90
 3,700 0.91 0.91 0.90 0 0 0
14/10/2010
0.91
 900 0.88 0.94 0.91 0 0 0
13/10/2010
0.88
 1,100 0.89 0.89 0.86 0 0 0
12/10/2010
0.89
 700 0.93 0.93 0.89 0 0 0
11/10/2010
0.93
 0 0.92 0.93 0.93 0 0 0
08/10/2010
0.92
 2,400 0.94 1.01 0.92 0 0 0
07/10/2010
0.94
 10,100 0.91 0.97 0.94 0 0 0
06/10/2010
0.91
 3,900 0.86 0.91 0.88 0 0 0
05/10/2010
0.86
 3,000 0.88 0.88 0.83 0 0 0
04/10/2010
0.88
 1,400 0.88 0.88 0.88 0 0 0
01/10/2010
0.88
 5,400 0.92 0.92 0.88 0 0 0
30/09/2010
0.92
 2,500 0.92 0.92 0.92 0 0 0
29/09/2010
0.92
 2,400 0.94 0.97 0.92 0 0 0
28/09/2010
0.94
 7,600 0.93 0.95 0.94 0 0 0
27/09/2010
0.93
 7,300 0.94 0.95 0.92 0 0 0
24/09/2010
0.94
 9,000 0.97 0.98 0.94 0 0 0
23/09/2010
0.97
 2,500 0.98 0.99 0.97 0 0 0
22/09/2010
0.98
 1,600 1.00 1.03 0.98 0 0 0
21/09/2010
1.00
 4,600 1.02 1.07 0.98 0 0 0
20/09/2010
1.02
 33,000 0.98 1.03 0.98 0 0 0
17/09/2010
0.98
 15,000 0.95 0.98 0.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |