CTCP Hóa chất Việt Trì (hvt)

27.70
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
(2026-03-30) 		-0.10 -0.36% 364,000 -6,000 -0.2
27.10
28.20
27.70
2 tháng
(2026-03-02) 		-1.20 -4.15% 1,023,600 -12,000 -0.3
25.70
28.90
27.70
3 tháng
(2026-01-29) 		-0.80 -2.81% 1,600,800 -23,000 -0.7
25.70
28.90
27.70
6 tháng
(2025-10-31) 		-3 -9.77% 4,231,300 -119,400 -3.5
25.70
31.10
27.70
12 tháng
(2025-05-05) 		-3.06 -9.94% 11,014,800 -269,200 -8.4
25.70
36.80
27.70
24 tháng
(2024-05-09) 		3.92 16.47% 17,388,534 -253,300 -6.9
23.78
45.23
27.70
36 tháng
(2023-05-15) 		8.06 41% 20,745,807 -381,400 -15.0
16.08
45.23
27.70
60 tháng
(2021-05-25) 		15.84 133.51% 24,374,631 -307,300 -10.9
9.84
45.23
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/12/2009
0.96
 20,300 0.95 1.01 0.95 0 0 0
30/12/2009
0.95
 19,700 0.99 1.09 0.95 0 0 0
29/12/2009
0.99
 8,800 1.07 1.13 0.99 0 0 0
28/12/2009
1.07
 100 1.08 1.08 1.07 0 0 0
25/12/2009
1.08
 4,400 1.07 1.09 1.07 0 0 0
24/12/2009
1.07
 800 1.07 1.07 1.06 0 0 0
23/12/2009
1.07
 5,300 1.05 1.07 1.04 0 0 0
22/12/2009
1.05
 2,000 1.05 1.05 1.05 0 0 0
21/12/2009
1.05
 13,500 0.99 1.06 1.01 0 0 0
18/12/2009
0.99
 400 0.99 0.99 0.99 0 0 0
17/12/2009
0.99
 0 0.99 0.99 0.99 0 0 0
16/12/2009
0.99
 1,300 1.02 1.02 0.98 0 0 0
15/12/2009
1.02
 2,800 1.04 1.04 1.02 0 0 0
14/12/2009
1.04
 3,900 1.00 1.08 0.96 0 0 0
11/12/2009
1.00
 3,900 1.07 1.07 1.00 0 0 0
10/12/2009
1.07
 1,000 1.10 1.10 1.04 0 0 0
09/12/2009
1.10
 1,400 1.13 1.13 1.09 0 0 0
08/12/2009
1.13
 2,700 1.17 1.17 1.13 0 0 0
07/12/2009
1.17
 4,300 1.11 1.23 1.12 0 0 0
04/12/2009
1.11
 3,200 1.11 1.17 1.11 0 0 0
03/12/2009
1.11
 400 1.15 1.15 1.11 0 0 0
02/12/2009
1.15
 5,100 1.19 1.24 1.12 0 0 0
01/12/2009
1.19
 2,900 1.22 1.22 1.18 0 0 0
30/11/2009
1.22
 2,000 1.27 1.27 1.18 0 0 0
27/11/2009
1.27
 4,600 1.18 1.27 1.18 0 0 0
26/11/2009
1.18
 300 1.22 1.22 1.18 0 0 0
25/11/2009
1.22
 800 1.31 1.31 1.22 0 0 0
24/11/2009
1.31
 300 1.41 1.41 1.31 0 0 0
23/11/2009
1.41
 0 1.41 1.41 1.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |