CTCP Hóa chất Việt Trì (hvt)

24
-0.10
(-0.41%)
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
(2026-06-30) 		-0.03 -0.13% 321,600 0 0
23.70
25.10
24.10
2 tháng
(2026-06-01) 		-1.76 -6.84% 636,600 0 0
23.70
25.76
24.10
3 tháng
(2026-05-04) 		-2.63 -9.86% 915,900 -1,000 0
23.70
26.72
24.10
6 tháng
(2026-02-02) 		-3.20 -11.77% 2,460,300 -22,000 -0.6
23.70
27.78
24.10
12 tháng
(2025-08-04) 		-8.39 -25.91% 6,805,800 -195,600 -5.8
23.70
32.87
24.10
24 tháng
(2024-08-09) 		-4.16 -14.76% 16,295,693 -253,500 -6.8
23.70
43.48
24.10
36 tháng
(2023-08-15) 		5.43 29.21% 20,798,144 -445,900 -18.8
15.46
43.48
24.10
60 tháng
(2021-08-25) 		12.63 111.06% 25,252,701 -314,600 -11.1
11.22
43.48
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2010
0.83
 1,500 0.84 0.84 0.79 0 0 0
08/12/2010
0.84
 5,100 0.81 0.86 0.84 0 0 0
07/12/2010
0.81
 6,900 0.85 0.90 0.80 0 0 0
06/12/2010
0.85
 17,900 0.83 0.86 0.83 0 0 0
03/12/2010
0.83
 5,500 0.82 0.84 0.75 0 0 0
02/12/2010
0.82
 800 0.77 0.82 0.77 0 0 0
01/12/2010
0.77
 9,800 0.81 0.81 0.76 0 0 0
30/11/2010
0.81
 3,300 0.80 0.81 0.81 0 0 0
29/11/2010
0.80
 1,600 0.75 0.80 0.75 0 0 0
26/11/2010
0.75
 1,000 0.76 0.76 0.75 0 0 0
25/11/2010
0.76
 1,800 0.75 0.76 0.74 0 0 0
24/11/2010
0.75
 3,400 0.78 0.78 0.72 0 0 0
23/11/2010
0.78
 2,700 0.73 0.78 0.68 0 0 0
22/11/2010
0.73
 1,000 0.75 0.75 0.73 0 0 0
19/11/2010
0.75
 3,400 0.71 0.75 0.72 0 0 0
18/11/2010
0.71
 800 0.69 0.71 0.71 0 0 0
17/11/2010
0.69
 3,400 0.75 0.75 0.69 0 0 0
16/11/2010
0.75
 2,800 0.77 0.77 0.73 0 0 0
15/11/2010
0.77
 0 0.77 0.77 0.77 0 0 0
12/11/2010
0.77
 2,700 0.83 0.83 0.77 0 0 0
11/11/2010
0.83
 300 0.81 0.83 0.83 0 0 0
10/11/2010
0.81
 0 0.80 0.81 0.81 0 0 0
09/11/2010
0.80
 3,400 0.82 0.83 0.80 0 0 0
08/11/2010
0.82
 200 0.88 0.89 0.82 0 0 0
05/11/2010
0.88
 100 0.86 0.88 0.88 0 0 0
04/11/2010
0.86
 500 0.81 0.86 0.86 0 0 0
03/11/2010
0.81
 3,900 0.81 0.81 0.81 0 0 0
02/11/2010
0.81
 1,000 0.82 0.82 0.81 0 0 0
01/11/2010
0.82
 0 0.82 0.82 0.82 0 0 0
29/10/2010
0.82
 200 0.87 0.87 0.82 0 0 0
28/10/2010
0.87
 1,000 0.89 0.89 0.87 0 0 0
27/10/2010
0.89
 1,500 0.85 0.89 0.87 0 0 0
26/10/2010
0.85
 7,500 0.81 0.85 0.83 0 0 0
25/10/2010
0.81
 3,100 0.86 0.86 0.81 0 0 0
22/10/2010
0.86
 700 0.83 0.86 0.83 0 0 0
21/10/2010
0.83
 1,100 0.83 0.83 0.83 0 0 0
20/10/2010
0.83
 4,900 0.86 0.86 0.83 0 0 0
19/10/2010
0.86
 500 0.86 0.86 0.86 0 0 0
18/10/2010
0.86
 500 0.86 0.86 0.86 0 0 0
15/10/2010
0.86
 3,700 0.87 0.87 0.86 0 0 0
14/10/2010
0.87
 900 0.85 0.90 0.87 0 0 0
13/10/2010
0.85
 1,100 0.86 0.86 0.83 0 0 0
12/10/2010
0.86
 700 0.90 0.90 0.86 0 0 0
11/10/2010
0.90
 0 0.88 0.90 0.90 0 0 0
08/10/2010
0.88
 2,400 0.90 0.97 0.88 0 0 0
07/10/2010
0.90
 10,100 0.87 0.93 0.90 0 0 0
06/10/2010
0.87
 3,900 0.83 0.87 0.85 0 0 0
05/10/2010
0.83
 3,000 0.85 0.85 0.80 0 0 0
04/10/2010
0.85
 1,400 0.85 0.85 0.85 0 0 0
01/10/2010
0.85
 5,400 0.88 0.88 0.85 0 0 0
30/09/2010
0.88
 2,500 0.89 0.89 0.88 0 0 0
29/09/2010
0.89
 2,400 0.90 0.93 0.89 0 0 0
28/09/2010
0.90
 7,600 0.90 0.91 0.90 0 0 0
27/09/2010
0.90
 7,300 0.90 0.91 0.88 0 0 0
24/09/2010
0.90
 9,000 0.93 0.94 0.90 0 0 0
23/09/2010
0.93
 2,500 0.95 0.95 0.93 0 0 0
22/09/2010
0.95
 1,600 0.96 0.99 0.95 0 0 0
21/09/2010
0.96
 4,600 0.98 1.03 0.94 0 0 0
20/09/2010
0.98
 33,000 0.94 0.99 0.95 0 0 0
17/09/2010
0.94
 15,000 0.91 0.94 0.91 0 0 0
16/09/2010
0.91
 7,400 0.88 0.93 0.86 0 0 0
15/09/2010
0.88
 4,400 0.90 0.90 0.87 0 0 0
14/09/2010
0.90
 6,300 0.88 0.90 0.88 0 0 0
13/09/2010
0.88
 12,300 0.95 0.95 0.87 0 0 0
10/09/2010
0.95
 29,500 1.01 1.01 0.92 0 0 0
09/09/2010
1.01
 6,400 0.98 1.01 0.98 0 0 0
08/09/2010
0.98
 2,300 1.00 1.00 0.98 0 0 0
07/09/2010
1.00
 15,500 1.00 1.01 0.98 0 0 0
06/09/2010
1.00
 13,400 1.00 1.00 0.98 0 0 0
01/09/2010
1.00
 4,300 0.97 1.00 0.95 0 0 0
31/08/2010
0.97
 9,600 0.92 0.97 0.91 0 0 0
30/08/2010
0.92
 8,200 0.86 0.92 0.86 0 0 0
27/08/2010
0.86
 7,000 0.91 0.91 0.86 0 0 0
26/08/2010
0.91
 8,000 0.92 0.94 0.91 0 0 0
25/08/2010
0.92
 3,200 0.99 0.99 0.92 0 0 0
24/08/2010
0.99
 3,300 1.05 1.05 0.99 0 0 0
23/08/2010
1.05
 0 1.05 1.05 1.05 0 0 0
20/08/2010
1.05
 100 1.07 1.07 1.05 0 0 0
19/08/2010
1.07
 1,800 1.00 1.07 1.01 0 0 0
18/08/2010
1.00
 5,000 1.08 1.08 1.00 0 0 0
17/08/2010
1.08
 2,100 1.09 1.09 1.08 0 0 0
16/08/2010
1.09
 10,100 1.03 1.09 1.08 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
1.03
 12,800 0.97 1.04 1.00 0 0 0
12/08/2010
0.97
 27,200 1.05 1.05 0.97 0 0 0
11/08/2010
1.05
 10,900 1.07 1.07 1.03 0 0 0
10/08/2010
1.07
 5,200 1.07 1.12 1.03 0 0 0
09/08/2010
1.07
 20,600 1.08 1.14 1.03 0 0 0
06/08/2010
1.08
 17,400 1.08 1.11 1.07 0 0 0
05/08/2010
1.08
 4,600 1.07 1.17 1.08 0 0 0
04/08/2010
1.07
 15,500 1.13 1.13 1.07 0 0 0
03/08/2010
1.13
 4,100 1.12 1.13 1.13 0 0 0
02/08/2010
1.12
 8,300 1.17 1.17 1.12 0 0 0
30/07/2010
1.17
 29,400 1.15 1.20 1.14 0 0 0
29/07/2010
1.15
 10,700 1.14 1.15 1.10 0 0 0
28/07/2010
1.14
 18,000 1.17 1.17 1.12 0 0 0
27/07/2010
1.17
 8,400 1.23 1.25 1.17 0 0 0
26/07/2010
1.23
 19,300 1.25 1.32 1.23 0 0 0
23/07/2010
1.25
 75,100 1.25 1.35 1.21 0 0 0
22/07/2010
1.25
 30,900 1.37 1.39 1.25 0 0 0
21/07/2010
1.37
 87,600 1.28 1.37 1.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |