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)
24/09/2024
31.61
 2,900 31.00 31.61 31.00 0 100 -0.0
23/09/2024
31.31
 12,173 31.39 31.46 31.27 0 0 0
20/09/2024
31.77
 4,327 31.58 31.77 31.58 0 100 -0.0
19/09/2024
31.80
 5,700 31.31 31.80 31.27 0 0 0
18/09/2024
31.58
 7,100 31.23 31.58 31.23 0 0 0
17/09/2024
31.04
 3,900 30.97 31.04 30.85 0 0 0
16/09/2024
30.97
 7,300 31.23 31.23 30.85 0 0 0
13/09/2024
31.04
 1,800 31.23 31.23 30.89 0 0 0
12/09/2024
31.23
 25,200 31.27 31.42 30.85 0 0 0
11/09/2024
30.85
 2,300 31.12 31.12 30.85 0 0 0
10/09/2024
31.04
 13,700 31.20 31.20 30.74 0 0 0
09/09/2024
31.20
 7,650 31.58 31.99 31.20 0 0 0
06/09/2024
31.61
 5,000 31.61 31.61 31.39 0 0 0
05/09/2024
31.80
 7,605 32.19 32.26 31.42 0 0 0
04/09/2024
31.73
 17,107 31.39 31.84 30.89 0 0 0
30/08/2024
30.66
 11,100 30.47 31.58 30.40 0 0 0
29/08/2024
30.28
 15,200 30.74 30.85 30.05 200 0 0.0
28/08/2024
30.89
 800 30.55 31.04 30.55 0 0 0
27/08/2024
31.20
 7,100 30.93 31.20 30.47 400 400 -0.0
26/08/2024
31.23
 2,923 31.61 31.61 31.23 0 0 0
23/08/2024
31.50
 4,000 31.42 31.54 31.04 0 0 0
22/08/2024
31.54
 9,963 31.50 31.54 30.59 0 0 0
21/08/2024
31.54
 23,600 32.03 32.03 31.54 0 800 -0.1
20/08/2024
31.73
 8,600 31.96 31.96 31.04 0 4,000 -0.3
19/08/2024
31.39
 6,719 31.04 31.39 30.51 1,400 3,000 -0.1
16/08/2024
30.85
 12,100 30.70 30.89 30.62 800 100 0.1
15/08/2024
30.66
 0 30.66 30.66 30.66 0 0 0
14/08/2024
30.66
 15,700 30.97 30.97 30.47 0 1,200 -0.1
13/08/2024
30.24
 17,100 30.05 30.59 29.79 0 100 -0.0
12/08/2024
29.79
 35,109 29.10 30.59 29.10 100 100 0
09/08/2024
29.29
 6,100 29.06 29.52 28.60 0 0 0
08/08/2024
29.02
 21,978 29.10 29.18 28.19 0 1,000 -0.1
07/08/2024
28.19
 17,200 28.38 28.38 27.58 700 100 0.0
06/08/2024
28.38
 112,910 28.64 29.82 27.81 600 1,500 -0.1
05/08/2024
28.64
 41,502 30.47 30.47 28.64 0 1,100 -0.1
02/08/2024
31.08
 8,600 30.17 31.08 30.13 0 300 -0.0
01/08/2024
30.66
 24,445 31.04 31.16 30.47 200 0 0.0
31/07/2024
31.42
 85,303 31.61 31.99 31.42 0 300 -0.0
30/07/2024
31.42
 32,282 30.51 31.84 30.51 0 0 0
29/07/2024
31.42
 12,916 31.99 31.99 31.42 0 0 0
26/07/2024
31.42
 20,800 32.19 32.19 31.31 0 0 0
25/07/2024
32.11
 13,000 31.65 32.38 31.27 500 0 0.0
24/07/2024
31.65
 18,500 32.87 32.95 31.61 0 500 -0.0
23/07/2024
32.95
 26,107 32.83 32.95 31.69 700 0 0.1
22/07/2024
34.05
 26,100 33.94 34.20 32.76 0 0 0
19/07/2024
34.66
 13,603 34.47 34.66 33.90 200 0 0.0
18/07/2024
34.66
 7,420 34.66 34.81 34.28 0 0 0
17/07/2024
34.66
 16,619 35.42 35.42 34.39 200 300 -0.0
16/07/2024
35.80
 14,890 35.46 36.18 34.24 1,400 200 0.1
15/07/2024
36.57
 3,206 36.83 36.95 36.18 0 300 -0.0
12/07/2024
36.83
 13,559 35.80 38.01 35.42 0 900 -0.1
11/07/2024
35.80
 2,811 36.53 36.53 34.32 100 0 0.0
10/07/2024
36.53
 104,823 33.98 37.33 33.59 100 200 -0.0
09/07/2024
33.94
 69,204 31.77 34.55 31.12 1,500 1,400 0.0
08/07/2024
31.77
 12,200 31.80 31.80 31.31 0 0 0
05/07/2024
31.80
 12,310 31.35 31.99 31.23 200 200 -0.0
04/07/2024
31.20
 23,500 30.62 32.38 30.40 100 0 0.0
03/07/2024
30.66
 4,800 30.47 30.66 30.43 0 400 -0.0
02/07/2024
30.47
 1,001 30.36 30.47 30.36 0 400 -0.0
01/07/2024
30.40
 6,001 29.67 30.40 29.67 0 200 -0.0
28/06/2024
30.47
 12,100 30.51 30.66 28.95 0 300 -0.0
27/06/2024
30.47
 8,800 30.28 30.66 30.28 800 0 0.1
26/06/2024
30.28
 13,418 30.81 30.81 30.28 0 200 -0.0
25/06/2024
30.81
 3,100 30.47 30.81 30.28 0 500 -0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
30.47
 46,500 31.23 31.23 30.47 0 600 -0.0
21/06/2024
30.47
 45,802 29.84 30.47 29.77 800 0 0.1
20/06/2024
30.10
 65,601 29.73 30.47 29.73 700 100 0.0
19/06/2024
30.47
 12,200 30.47 30.66 29.84 200 0 0.0
18/06/2024
30.43
 9,300 30.10 30.84 30.03 100 200 -0.0
17/06/2024
30.10
 7,500 29.54 30.10 29.54 400 0 0.0
14/06/2024
30.66
 9,100 30.84 31.77 30.47 200 0 0.0
13/06/2024
30.84
 70,201 30.10 31.21 30.10 200 0 0.0
12/06/2024
29.80
 14,200 30.10 30.10 29.73 1,000 0 0.1
11/06/2024
30.10
 19,600 30.47 30.47 29.54 0 700 -0.1
10/06/2024
29.77
 21,158 31.59 31.59 29.73 0 0 0
07/06/2024
30.66
 10,001 33.48 33.48 30.47 0 0 0
06/06/2024
30.47
 24,600 30.29 30.88 30.29 0 0 0
05/06/2024
30.47
 96,900 29.73 30.47 29.73 0 0 0
04/06/2024
29.73
 210,409 29.73 30.03 29.65 0 0 0
03/06/2024
29.73
 51,518 30.47 30.47 29.58 400 0 0.0
31/05/2024
29.73
 46,555 29.91 30.29 29.10 0 0 0
30/05/2024
29.73
 2,833 29.91 29.91 28.32 0 0 0
29/05/2024
29.73
 47,531 30.25 30.25 29.73 0 0 0
28/05/2024
29.69
 60,433 29.73 30.47 29.69 300 300 -0.0
27/05/2024
28.54
 7,009 28.61 28.61 28.54 0 0 0
24/05/2024
27.91
 11,400 28.17 29.17 27.87 0 0 0
23/05/2024
28.17
 5,855 26.38 28.20 26.27 300 0 0.0
22/05/2024
26.24
 702 26.20 26.24 26.20 0 0 0
21/05/2024
27.80
 18,012 25.83 28.24 25.71 0 200 -0.0
20/05/2024
25.68
 1,701 25.49 25.68 25.49 0 0 0
17/05/2024
25.45
 50,101 25.27 25.45 25.27 0 0 0
16/05/2024
25.38
 1,800 25.27 25.38 25.27 0 0 0
15/05/2024
25.64
 32,310 23.04 25.64 23.04 200 0 0.0
14/05/2024
25.34
 11,300 25.27 25.34 25.08 0 400 -0.0
13/05/2024
25.08
 78,100 23.78 25.64 23.78 0 0 0
10/05/2024
23.78
 43,500 23.41 23.78 23.30 0 0 0
09/05/2024
23.78
 64,601 23.93 24.15 23.04 200 300 -0.0
08/05/2024
23.97
 2,900 22.67 23.97 22.48 200 0 0.0
07/05/2024
21.92
 22,500 22.52 22.56 21.92 0 0 0
06/05/2024
22.44
 15,500 22.59 23.49 22.44 300 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |