CTCP Hóa chất Việt Trì (hvt)

27.60
-0.40
(-1.43%)
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
(2026-02-11) 		-0.10 -0.36% 723,700 -9,000 -0.3
25.70
28.90
28
2 tháng
(2026-01-12) 		-0.90 -3.16% 2,298,000 -33,800 -1.0
25.70
30.10
28
3 tháng
(2025-12-15) 		-1.50 -5.15% 2,607,100 -66,200 -1.9
25.70
30.10
28
6 tháng
(2025-09-15) 		-4.70 -14.55% 4,247,700 -157,400 -4.6
25.70
32.30
28
12 tháng
(2025-03-18) 		-14.30 -34.13% 11,382,200 -263,200 -8.2
25.70
41.90
28
24 tháng
(2024-03-25) 		3.45 14.27% 17,112,610 -248,000 -6.7
21.92
45.23
28
36 tháng
(2023-03-29) 		11.28 69.17% 20,315,213 -333,900 -12.5
16.08
45.23
28
60 tháng
(2021-04-08) 		15.95 136.96% 23,782,508 -301,300 -10.7
9.84
45.23
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2010
0.92
 12,300 0.99 0.99 0.91 0 0 0
10/09/2010
0.99
 29,500 1.05 1.05 0.96 0 0 0
09/09/2010
1.05
 6,400 1.02 1.05 1.02 0 0 0
08/09/2010
1.02
 2,300 1.04 1.04 1.02 0 0 0
07/09/2010
1.04
 15,500 1.04 1.05 1.02 0 0 0
06/09/2010
1.04
 13,400 1.04 1.04 1.02 0 0 0
01/09/2010
1.04
 4,300 1.01 1.04 0.99 0 0 0
31/08/2010
1.01
 9,600 0.96 1.01 0.95 0 0 0
30/08/2010
0.96
 8,200 0.90 0.96 0.90 0 0 0
27/08/2010
0.90
 7,000 0.95 0.95 0.89 0 0 0
26/08/2010
0.95
 8,000 0.96 0.98 0.95 0 0 0
25/08/2010
0.96
 3,200 1.03 1.03 0.96 0 0 0
24/08/2010
1.03
 3,300 1.10 1.10 1.03 0 0 0
23/08/2010
1.10
 0 1.10 1.10 1.10 0 0 0
20/08/2010
1.10
 100 1.11 1.11 1.10 0 0 0
19/08/2010
1.11
 1,800 1.04 1.11 1.05 0 0 0
18/08/2010
1.04
 5,000 1.12 1.12 1.04 0 0 0
17/08/2010
1.12
 2,100 1.13 1.13 1.12 0 0 0
16/08/2010
1.13
 10,100 1.07 1.13 1.12 0 0 0
13/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40)
13/08/2010
1.07
 12,800 1.01 1.08 1.04 0 0 0
12/08/2010
1.01
 27,200 1.09 1.09 1.01 0 0 0
11/08/2010
1.09
 10,900 1.11 1.11 1.07 0 0 0
10/08/2010
1.11
 5,200 1.11 1.17 1.07 0 0 0
09/08/2010
1.11
 20,600 1.13 1.18 1.07 0 0 0
06/08/2010
1.13
 17,400 1.13 1.15 1.11 0 0 0
05/08/2010
1.13
 4,600 1.11 1.21 1.13 0 0 0
04/08/2010
1.11
 15,500 1.18 1.18 1.11 0 0 0
03/08/2010
1.18
 4,100 1.17 1.18 1.18 0 0 0
02/08/2010
1.17
 8,300 1.22 1.22 1.17 0 0 0
30/07/2010
1.22
 29,400 1.19 1.25 1.18 0 0 0
29/07/2010
1.19
 10,700 1.18 1.20 1.15 0 0 0
28/07/2010
1.18
 18,000 1.22 1.22 1.17 0 0 0
27/07/2010
1.22
 8,400 1.28 1.30 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |