CTCP Hóa chất Việt Trì (hvt)

28.40
0.20
(0.71%)
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
(2025-12-29) 		-0.30 -1.05% 1,363,500 -31,600 -0.9
28.20
30.10
28.20
2 tháng
(2025-11-28) 		-1.40 -4.71% 1,830,500 -65,200 -1.9
28.20
30.10
28.20
3 tháng
(2025-10-29) 		-1.70 -5.67% 2,603,900 -96,400 -2.8
28.20
31.10
28.20
6 tháng
(2025-07-31) 		-6 -17.49% 4,335,600 -169,600 -5.1
28.20
34.30
28.20
12 tháng
(2025-02-03) 		-13.69 -32.61% 11,389,596 -244,200 -7.7
28.19
44.37
28.20
24 tháng
(2024-02-07) 		3.14 12.49% 16,780,398 -374,300 -15.0
21.92
45.23
28.20
36 tháng
(2023-02-13) 		11.42 67.64% 19,334,146 -314,900 -11.9
16.08
45.23
28.20
60 tháng
(2021-02-22) 		17.88 171.55% 22,785,129 -282,300 -10.2
9.84
45.23
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2010
1.28
 19,300 1.30 1.37 1.28 0 0 0
23/07/2010
1.30
 75,100 1.30 1.41 1.26 0 0 0
22/07/2010
1.30
 30,900 1.42 1.45 1.30 0 0 0
21/07/2010
1.42
 87,600 1.33 1.42 1.33 0 0 0
20/07/2010
1.33
 51,300 1.26 1.33 1.30 0 0 0
19/07/2010
1.26
 97,200 1.18 1.26 1.21 0 0 0
16/07/2010
1.18
 15,800 1.17 1.18 1.15 0 0 0
15/07/2010
1.17
 8,100 1.13 1.17 1.08 0 0 0
14/07/2010
1.13
 700 1.19 1.19 1.13 0 0 0
13/07/2010
1.19
 400 1.17 1.22 1.18 0 0 0
12/07/2010
1.17
 300 1.15 1.18 1.17 0 0 0
09/07/2010
1.15
 4,200 1.11 1.17 1.11 0 0 0
08/07/2010
1.11
 5,400 1.11 1.16 1.11 0 0 0
07/07/2010
1.11
 8,500 1.11 1.18 1.11 0 0 0
06/07/2010
1.11
 1,900 1.18 1.18 1.11 0 0 0
05/07/2010
1.18
 600 1.17 1.19 1.17 0 0 0
02/07/2010
1.17
 5,300 1.15 1.17 1.13 0 0 0
01/07/2010
1.15
 3,200 1.12 1.15 1.11 0 0 0
30/06/2010
1.12
 900 1.22 1.22 1.12 0 0 0
29/06/2010
1.22
 500 1.15 1.22 1.17 0 0 0
28/06/2010
1.15
 4,700 1.15 1.18 1.15 0 0 0
25/06/2010
1.15
 5,300 1.18 1.18 1.11 0 0 0
24/06/2010
1.18
 13,000 1.14 1.18 1.10 0 0 0
23/06/2010
1.14
 9,300 1.18 1.19 1.14 0 0 0
22/06/2010
1.18
 10,500 1.21 1.26 1.18 0 0 0
21/06/2010
1.21
 2,100 1.18 1.25 1.21 400 0 0.0
18/06/2010
1.18
 5,900 1.18 1.22 1.18 0 0 0
17/06/2010
1.18
 29,200 1.13 1.18 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |