CTCP Hóa chất Việt Trì (hvt)

28.20
-0.10
(-0.35%)
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)
13/11/2024
35.42
 10,281 35.16 35.46 35.16 0 0 0
12/11/2024
35.16
 4,409 34.89 35.16 34.85 0 0 0
11/11/2024
35.19
 5,412 35.54 35.54 34.85 0 0 0
08/11/2024
35.04
 7,724 34.93 35.04 34.74 700 0 0.1
07/11/2024
34.89
 2,820 35.77 35.77 34.85 0 0 0
06/11/2024
34.85
 1,002 34.66 34.85 34.66 0 0 0
05/11/2024
34.81
 1,204 34.32 34.81 34.32 0 0 0
04/11/2024
35.00
 12,216 34.66 35.99 34.58 0 0 0
01/11/2024
34.66
 8,900 34.93 34.93 34.43 100 0 0.0
31/10/2024
34.85
 10,955 34.51 34.85 34.51 0 100 -0.0
30/10/2024
34.66
 1,911 34.66 34.66 34.66 0 200 -0.0
29/10/2024
34.89
 2,503 35.04 35.31 34.66 500 0 0.0
28/10/2024
34.62
 6,510 35.08 35.08 34.28 1,000 300 0.1
25/10/2024
35.08
 10,900 34.66 37.33 34.17 300 0 0.0
24/10/2024
34.62
 11,000 34.05 34.70 34.05 100 100 -0.0
23/10/2024
34.85
 4,804 35.00 35.00 34.09 500 0 0.0
22/10/2024
34.66
 30,850 35.42 35.42 34.28 21,600 0 2.0
21/10/2024
34.66
 12,501 34.97 35.19 33.52 0 0 0
18/10/2024
34.97
 19,900 34.74 35.00 34.32 400 0 0.0
17/10/2024
34.62
 449 34.36 34.62 34.36 0 0 0
16/10/2024
34.36
 8,212 35.00 35.04 34.28 700 0 0.1
15/10/2024
34.36
 13,300 34.39 34.85 34.36 0 0 0
14/10/2024
34.62
 2,810 35.42 35.42 34.62 0 0 0
11/10/2024
35.00
 8,855 35.35 35.35 34.55 1,100 0 0.1
10/10/2024
35.23
 12,803 35.04 35.38 34.85 0 0 0
09/10/2024
34.66
 20,617 35.80 35.80 33.75 0 700 -0.1
08/10/2024
33.33
 17,156 33.14 33.52 33.14 0 800 -0.1
07/10/2024
32.76
 1,208 33.48 33.48 32.76 0 0 0
04/10/2024
33.48
 56,647 32.19 34.28 31.80 0 0 0
03/10/2024
31.31
 2,400 31.27 31.31 31.20 0 0 0
02/10/2024
31.69
 6,000 31.23 31.73 30.85 0 0 0
01/10/2024
31.42
 6,900 31.35 32.19 31.35 0 0 0
30/09/2024
31.31
 703 31.31 31.31 31.31 0 0 0
27/09/2024
31.31
 7,900 31.35 31.46 31.31 0 0 0
26/09/2024
31.96
 4,300 31.42 31.96 31.35 0 0 0
25/09/2024
31.73
 6,434 31.39 31.73 31.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |