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)
20/07/2010
1.28
 51,300 1.21 1.28 1.25 0 0 0
19/07/2010
1.21
 97,200 1.14 1.21 1.17 0 0 0
16/07/2010
1.14
 15,800 1.12 1.14 1.10 0 0 0
15/07/2010
1.12
 8,100 1.08 1.12 1.04 0 0 0
14/07/2010
1.08
 700 1.15 1.15 1.08 0 0 0
13/07/2010
1.15
 400 1.12 1.17 1.14 0 0 0
12/07/2010
1.12
 300 1.11 1.14 1.12 0 0 0
09/07/2010
1.11
 4,200 1.07 1.12 1.07 0 0 0
08/07/2010
1.07
 5,400 1.07 1.12 1.07 0 0 0
07/07/2010
1.07
 8,500 1.07 1.14 1.07 0 0 0
06/07/2010
1.07
 1,900 1.13 1.14 1.07 0 0 0
05/07/2010
1.13
 600 1.12 1.15 1.12 0 0 0
02/07/2010
1.12
 5,300 1.10 1.12 1.09 0 0 0
01/07/2010
1.10
 3,200 1.07 1.10 1.07 0 0 0
30/06/2010
1.07
 900 1.17 1.17 1.07 0 0 0
29/06/2010
1.17
 500 1.11 1.17 1.12 0 0 0
28/06/2010
1.11
 4,700 1.10 1.14 1.11 0 0 0
25/06/2010
1.10
 5,300 1.14 1.14 1.07 0 0 0
24/06/2010
1.14
 13,000 1.10 1.14 1.05 0 0 0
23/06/2010
1.10
 9,300 1.14 1.15 1.10 0 0 0
22/06/2010
1.14
 10,500 1.17 1.21 1.14 0 0 0
21/06/2010
1.17
 2,100 1.14 1.20 1.17 400 0 0.0
18/06/2010
1.14
 5,900 1.14 1.17 1.14 0 0 0
17/06/2010
1.14
 29,200 1.09 1.14 1.02 0 0 0
16/06/2010
1.09
 4,000 1.10 1.10 1.07 0 0 0
15/06/2010
1.10
 3,600 1.07 1.10 1.10 0 0 0
14/06/2010
1.07
 14,100 1.09 1.09 1.05 0 0 0
11/06/2010
1.09
 200 1.09 1.13 1.09 0 0 0
10/06/2010
1.09
 1,500 1.03 1.09 1.09 0 0 0
09/06/2010
1.03
 4,700 1.03 1.04 1.03 0 0 0
08/06/2010
1.03
 200 1.03 1.03 1.02 0 0 0
07/06/2010
1.03
 2,700 1.08 1.08 1.03 0 0 0
04/06/2010
1.08
 4,500 1.15 1.15 1.07 0 0 0
03/06/2010
1.15
 500 1.09 1.16 1.15 0 0 0
02/06/2010
1.09
 4,100 1.03 1.09 1.09 0 0 0
01/06/2010
1.03
 9,400 1.07 1.07 1.01 0 0 0
31/05/2010
1.07
 15,400 1.15 1.15 1.07 0 0 0
28/05/2010
1.15
 10,500 1.08 1.15 1.15 0 0 0
27/05/2010
1.08
 2,000 1.16 1.16 1.08 0 0 0
26/05/2010
1.16
 12,700 1.07 1.17 1.03 0 0 0
25/05/2010
1.07
 4,700 1.11 1.18 1.07 0 0 0
24/05/2010
1.11
 6,500 1.10 1.20 1.11 0 0 0
21/05/2010
1.10
 13,600 1.19 1.24 1.10 0 0 0
20/05/2010
1.19
 28,200 1.10 1.19 1.08 0 0 0
19/05/2010
1.10
 10,700 1.15 1.15 1.10 2,500 0 0.0
18/05/2010
1.15
 1,600 1.14 1.19 1.15 0 0 0
17/05/2010
1.14
 16,400 1.21 1.28 1.14 0 0 0
14/05/2010
1.21
 17,800 1.15 1.23 1.15 500 0 0.0
13/05/2010
1.15
 34,100 1.23 1.23 1.15 0 0 0
12/05/2010
1.23
 10,700 1.28 1.28 1.23 0 0 0
11/05/2010
1.28
 5,200 1.30 1.35 1.28 0 0 0
10/05/2010
1.30
 13,300 1.35 1.37 1.30 0 0 0
07/05/2010
1.35
 57,300 1.43 1.53 1.33 0 0 0
06/05/2010
1.43
 114,900 1.34 1.43 1.42 0 0 0
05/05/2010
1.34
 25,700 1.27 1.34 1.33 0 0 0
04/05/2010
1.27
 11,600 1.21 1.29 1.22 0 0 0
29/04/2010
1.21
 21,600 1.15 1.25 1.17 0 0 0
28/04/2010
1.15
 26,800 1.16 1.25 1.10 0 0 0
27/04/2010
1.16
 37,100 1.22 1.22 1.14 0 0 0
26/04/2010
1.22
 17,300 1.31 1.31 1.22 0 0 0
22/04/2010
1.31
 59,500 1.22 1.31 1.31 0 0 0
21/04/2010
1.22
 25,000 1.15 1.22 1.21 0 0 0
20/04/2010
1.15
 22,000 1.09 1.15 1.13 0 0 0
19/04/2010
1.09
 25,400 1.00 1.09 1.06 0 0 0
16/04/2010
1.00
 6,000 1.07 1.10 1.00 0 0 0
15/04/2010
1.07
 10,600 1.10 1.10 1.07 0 0 0
14/04/2010
1.10
 200 1.07 1.10 1.10 0 0 0
13/04/2010
1.07
 5,200 1.10 1.10 1.04 0 0 0
12/04/2010
1.10
 15,200 1.05 1.10 1.04 0 0 0
09/04/2010
1.05
 4,500 1.01 1.05 1.00 0 0 0
08/04/2010
1.01
 2,900 0.99 1.02 0.97 0 0 0
07/04/2010
0.99
 4,300 1.04 1.04 0.99 0 0 0
06/04/2010
1.04
 600 1.00 1.04 1.01 0 100 -0.0
05/04/2010
1.00
 500 0.97 1.02 1.00 0 0 0
02/04/2010
0.97
 500 1.02 1.02 0.97 0 0 0
01/04/2010
1.02
 3,800 1.01 1.02 1.00 0 0 0
31/03/2010
1.01
 3,700 1.02 1.07 1.00 0 0 0
30/03/2010
1.02
 1,600 1.01 1.02 0.97 0 0 0
29/03/2010
1.01
 600 1.02 1.02 1.01 0 0 0
26/03/2010
1.02
 2,400 1.00 1.02 0.98 0 0 0
25/03/2010
1.00
 600 1.03 1.03 0.97 0 0 0
24/03/2010
1.03
 9,100 0.97 1.03 1.00 0 0 0
23/03/2010
0.97
 7,800 1.00 1.00 0.96 100 0 0.0
22/03/2010
1.00
 600 1.00 1.00 1.00 100 0 0.0
19/03/2010
1.00
 800 1.07 1.07 1.00 0 0 0
18/03/2010
1.07
 100 1.00 1.07 1.07 0 0 0
17/03/2010
1.00
 1,100 1.04 1.04 1.00 0 0 0
16/03/2010
1.04
 11,400 1.03 1.10 1.03 0 0 0
15/03/2010
1.03
 8,200 1.00 1.03 1.02 0 0 0
12/03/2010
1.00
 23,400 0.93 1.00 0.95 0 0 0
11/03/2010
0.93
 6,300 0.95 0.95 0.93 0 0 0
10/03/2010
0.95
 4,900 0.94 0.96 0.95 0 0 0
09/03/2010
0.94
 4,100 0.95 1.00 0.94 0 0 0
08/03/2010
0.95
 9,600 0.95 0.95 0.94 0 1,000 -0.0
05/03/2010
0.95
 4,100 0.96 0.96 0.94 100 0 0.0
04/03/2010
0.96
 5,200 0.95 1.00 0.95 0 0 0
03/03/2010
0.95
 5,500 0.98 1.00 0.95 0 0 0
02/03/2010
0.98
 200 0.96 1.02 0.98 0 0 0
01/03/2010
0.96
 2,100 0.95 0.96 0.95 0 0 0
26/02/2010
0.95
 2,400 0.97 0.97 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |