CTCP Hóa chất Việt Trì (hvt)

26.10
0.10
(0.38%)
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)
02/06/2010
1.13
 4,100 1.07 1.13 1.13 0 0 0
01/06/2010
1.07
 9,400 1.12 1.12 1.05 0 0 0
31/05/2010
1.12
 15,400 1.20 1.20 1.12 0 0 0
28/05/2010
1.20
 10,500 1.13 1.20 1.19 0 0 0
27/05/2010
1.13
 2,000 1.21 1.21 1.13 0 0 0
26/05/2010
1.21
 12,700 1.12 1.21 1.07 0 0 0
25/05/2010
1.12
 4,700 1.15 1.23 1.12 0 0 0
24/05/2010
1.15
 6,500 1.15 1.25 1.15 0 0 0
21/05/2010
1.15
 13,600 1.24 1.29 1.15 0 0 0
20/05/2010
1.24
 28,200 1.14 1.24 1.13 0 0 0
19/05/2010
1.14
 10,700 1.20 1.20 1.14 2,500 0 0.0
18/05/2010
1.20
 1,600 1.18 1.24 1.20 0 0 0
17/05/2010
1.18
 16,400 1.26 1.33 1.18 0 0 0
14/05/2010
1.26
 17,800 1.19 1.28 1.19 500 0 0.0
13/05/2010
1.19
 34,100 1.28 1.28 1.19 0 0 0
12/05/2010
1.28
 10,700 1.33 1.33 1.28 0 0 0
11/05/2010
1.33
 5,200 1.35 1.41 1.33 0 0 0
10/05/2010
1.35
 13,300 1.41 1.43 1.35 0 0 0
07/05/2010
1.41
 57,300 1.49 1.59 1.38 0 0 0
06/05/2010
1.49
 114,900 1.39 1.49 1.48 0 0 0
05/05/2010
1.39
 25,700 1.32 1.39 1.38 0 0 0
04/05/2010
1.32
 11,600 1.26 1.34 1.27 0 0 0
29/04/2010
1.26
 21,600 1.20 1.30 1.22 0 0 0
28/04/2010
1.20
 26,800 1.21 1.30 1.15 0 0 0
27/04/2010
1.21
 37,100 1.27 1.27 1.18 0 0 0
26/04/2010
1.27
 17,300 1.36 1.36 1.27 0 0 0
22/04/2010
1.36
 59,500 1.27 1.36 1.36 0 0 0
21/04/2010
1.27
 25,000 1.19 1.27 1.26 0 0 0
20/04/2010
1.19
 22,000 1.13 1.19 1.18 0 0 0
19/04/2010
1.13
 25,400 1.04 1.13 1.10 0 0 0
16/04/2010
1.04
 6,000 1.12 1.14 1.04 0 0 0
15/04/2010
1.12
 10,600 1.14 1.14 1.11 0 0 0
14/04/2010
1.14
 200 1.11 1.14 1.14 0 0 0
13/04/2010
1.11
 5,200 1.14 1.15 1.08 0 0 0
12/04/2010
1.14
 15,200 1.10 1.15 1.08 0 0 0
09/04/2010
1.10
 4,500 1.05 1.10 1.04 0 0 0
08/04/2010
1.05
 2,900 1.03 1.06 1.01 0 0 0
07/04/2010
1.03
 4,300 1.08 1.08 1.03 0 0 0
06/04/2010
1.08
 600 1.04 1.08 1.05 0 100 -0.0
05/04/2010
1.04
 500 1.01 1.07 1.04 0 0 0
02/04/2010
1.01
 500 1.06 1.06 1.01 0 0 0
01/04/2010
1.06
 3,800 1.05 1.06 1.04 0 0 0
31/03/2010
1.05
 3,700 1.07 1.11 1.04 0 0 0
30/03/2010
1.07
 1,600 1.05 1.07 1.01 0 0 0
29/03/2010
1.05
 600 1.07 1.07 1.05 0 0 0
26/03/2010
1.07
 2,400 1.04 1.07 1.02 0 0 0
25/03/2010
1.04
 600 1.07 1.07 1.01 0 0 0
24/03/2010
1.07
 9,100 1.01 1.07 1.04 0 0 0
23/03/2010
1.01
 7,800 1.04 1.04 1.00 100 0 0.0
22/03/2010
1.04
 600 1.04 1.04 1.04 100 0 0.0
19/03/2010
1.04
 800 1.11 1.11 1.04 0 0 0
18/03/2010
1.11
 100 1.04 1.11 1.11 0 0 0
17/03/2010
1.04
 1,100 1.08 1.08 1.04 0 0 0
16/03/2010
1.08
 11,400 1.07 1.15 1.07 0 0 0
15/03/2010
1.07
 8,200 1.04 1.07 1.07 0 0 0
12/03/2010
1.04
 23,400 0.97 1.04 0.98 0 0 0
11/03/2010
0.97
 6,300 0.99 0.99 0.97 0 0 0
10/03/2010
0.99
 4,900 0.98 1.00 0.98 0 0 0
09/03/2010
0.98
 4,100 0.98 1.04 0.98 0 0 0
08/03/2010
0.98
 9,600 0.98 0.99 0.98 0 1,000 -0.0
05/03/2010
0.98
 4,100 1.00 1.00 0.98 100 0 0.0
04/03/2010
1.00
 5,200 0.98 1.04 0.99 0 0 0
03/03/2010
0.98
 5,500 1.02 1.04 0.98 0 0 0
02/03/2010
1.02
 200 1.00 1.06 1.02 0 0 0
01/03/2010
1.00
 2,100 0.98 1.00 0.99 0 0 0
26/02/2010
0.98
 2,400 1.01 1.01 0.98 0 0 0
25/02/2010
1.01
 1,400 1.04 1.04 1.00 0 0 0
24/02/2010
1.04
 200 1.01 1.04 1.04 0 0 0
23/02/2010
1.01
 0 1.01 1.01 1.01 0 0 0
22/02/2010
1.01
 1,700 1.08 1.08 1.01 0 0 0
12/02/2010
1.08
 100 1.05 1.08 1.08 0 0 0
11/02/2010
1.05
 100 0.99 1.05 1.05 0 0 0
10/02/2010
0.99
 1,000 0.95 0.99 0.99 0 0 0
09/02/2010
0.95
 700 0.97 0.97 0.95 0 0 0
08/02/2010
0.97
 800 0.96 0.97 0.95 0 0 0
05/02/2010
0.96
 900 1.01 1.01 0.96 0 0 0
04/02/2010
1.01
 2,100 0.94 1.01 0.94 0 0 0
03/02/2010
0.94
 8,300 0.96 0.96 0.94 0 0 0
02/02/2010
0.96
 2,000 0.98 0.99 0.96 0 0 0
01/02/2010
0.98
 2,700 1.00 1.00 0.98 0 0 0
29/01/2010
1.00
 1,100 0.96 1.00 0.96 0 0 0
28/01/2010
0.96
 2,100 0.97 0.98 0.96 0 0 0
27/01/2010
0.97
 1,000 1.04 1.04 0.97 0 0 0
26/01/2010
1.04
 1,100 0.98 1.04 1.04 0 0 0
25/01/2010
0.98
 1,600 1.01 1.02 0.96 0 0 0
22/01/2010
1.01
 600 1.04 1.04 1.01 0 0 0
21/01/2010
1.04
 100 1.06 1.06 1.04 0 0 0
20/01/2010
1.06
 300 1.04 1.06 1.04 0 0 0
19/01/2010
1.04
 1,000 1.05 1.07 1.04 0 0 0
18/01/2010
1.05
 1,800 1.07 1.07 1.01 0 0 0
15/01/2010
1.07
 1,200 1.05 1.07 1.03 0 0 0
14/01/2010
1.05
 900 1.02 1.05 1.01 0 0 0
13/01/2010
1.02
 3,400 1.04 1.04 1.02 0 0 0
12/01/2010
1.04
 6,800 1.11 1.11 1.04 0 0 0
11/01/2010
1.11
 2,400 1.13 1.18 1.11 0 0 0
08/01/2010
1.13
 7,900 1.12 1.21 1.13 0 0 0
07/01/2010
1.12
 2,200 1.15 1.18 1.11 0 0 0
06/01/2010
1.15
 11,900 1.10 1.15 1.15 0 0 0
05/01/2010
1.10
 9,300 1.03 1.10 1.07 0 0 0
04/01/2010
1.03
 1,900 0.96 1.03 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |