CTCP Hóa chất Việt Trì (hvt)

26
0
(0%)
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
(2026-05-13) 		-1.50 -5.43% 352,600 -1,000 0
26
27.60
26
2 tháng
(2026-04-13) 		-1.50 -5.43% 699,400 -1,000 0
26
28.20
26
3 tháng
(2026-03-16) 		-1.90 -6.79% 1,000,200 -7,000 -0.2
26
28.20
26
6 tháng
(2025-12-15) 		-3 -10.31% 3,633,400 -73,200 -2.1
25.70
30.10
26
12 tháng
(2025-06-17) 		-3.90 -13% 9,522,500 -240,700 -7.5
25.70
36.80
26
24 tháng
(2024-06-24) 		-4.37 -14.35% 16,660,101 -257,100 -7.1
25.70
45.23
26
36 tháng
(2023-06-28) 		6.85 35.62% 21,065,846 -437,400 -18.2
16.08
45.23
26
60 tháng
(2021-07-08) 		16.14 162% 24,792,820 -306,800 -10.8
9.96
45.23
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2010
1.13
 4,000 1.14 1.14 1.11 0 0 0
15/06/2010
1.14
 3,600 1.11 1.14 1.14 0 0 0
14/06/2010
1.11
 14,100 1.13 1.13 1.10 0 0 0
11/06/2010
1.13
 200 1.13 1.18 1.13 0 0 0
10/06/2010
1.13
 1,500 1.07 1.13 1.13 0 0 0
09/06/2010
1.07
 4,700 1.07 1.08 1.07 0 0 0
08/06/2010
1.07
 200 1.07 1.07 1.07 0 0 0
07/06/2010
1.07
 2,700 1.13 1.13 1.07 0 0 0
04/06/2010
1.13
 4,500 1.20 1.20 1.12 0 0 0
03/06/2010
1.20
 500 1.13 1.21 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |