CTCP Hóa chất Việt Trì (hvt)

27.70
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
(2026-03-30) 		-0.10 -0.36% 364,000 -6,000 -0.2
27.10
28.20
27.70
2 tháng
(2026-03-02) 		-1.20 -4.15% 1,023,600 -12,000 -0.3
25.70
28.90
27.70
3 tháng
(2026-01-29) 		-0.80 -2.81% 1,600,800 -23,000 -0.7
25.70
28.90
27.70
6 tháng
(2025-10-31) 		-3 -9.77% 4,231,300 -119,400 -3.5
25.70
31.10
27.70
12 tháng
(2025-05-05) 		-3.06 -9.94% 11,014,800 -269,200 -8.4
25.70
36.80
27.70
24 tháng
(2024-05-09) 		3.92 16.47% 17,388,534 -253,300 -6.9
23.78
45.23
27.70
36 tháng
(2023-05-15) 		8.06 41% 20,745,807 -381,400 -15.0
16.08
45.23
27.70
60 tháng
(2021-05-25) 		15.84 133.51% 24,374,631 -307,300 -10.9
9.84
45.23
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2010
0.95
 7,400 0.92 0.97 0.89 0 0 0
15/09/2010
0.92
 4,400 0.93 0.93 0.91 0 0 0
14/09/2010
0.93
 6,300 0.92 0.93 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |