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)
17/12/2024
35.33
 29,097 35.88 35.88 34.97 0 0 0
16/12/2024
35.51
 4,100 35.59 35.59 35.15 0 0 0
13/12/2024
35.70
 720 35.62 35.73 35.62 0 0 0
12/12/2024
35.62
 30,400 35.84 35.88 35.33 0 0 0
11/12/2024
35.51
 17,600 35.77 35.77 34.97 0 0 0
10/12/2024
35.55
 24,102 35.15 35.66 35.15 0 100 -0.0
09/12/2024
34.97
 14,584 35.40 35.40 34.93 0 100 -0.0
06/12/2024
34.97
 42,914 34.97 35.84 34.49 0 0 0
05/12/2024
34.12
 5,900 34.31 34.31 34.05 0 0 0
04/12/2024
34.01
 5,201 34.42 34.42 33.87 0 0 0
03/12/2024
34.05
 10,904 34.09 34.45 34.05 0 0 0
02/12/2024
34.05
 12,906 33.39 34.34 33.39 0 0 0
29/11/2024
34.05
 7,000 34.09 34.12 33.87 0 0 0
28/11/2024
34.01
 1,422 33.98 34.01 33.50 0 100 -0.0
27/11/2024
33.98
 4,012 34.34 34.34 33.68 0 200 0
26/11/2024
33.87
 12,500 33.46 34.42 33.46 200 0 0.0
25/11/2024
33.46
 10,100 33.57 33.61 33.32 0 400 -0.0
22/11/2024
32.62
 26,601 34.31 34.31 32.59 0 0 0
21/11/2024
33.79
 20,100 34.56 34.56 32.81 300 200 0.0
20/11/2024
33.83
 5,908 33.39 34.01 33.39 400 200 0.0
19/11/2024
33.57
 11,400 34.31 34.78 33.57 0 0 0
18/11/2024
34.31
 11,100 34.38 34.38 33.79 0 0 0
15/11/2024
34.56
 12,000 35.44 35.44 34.05 0 300 -0.0
14/11/2024
34.78
 33,021 34.42 37.45 34.42 200 600 -0.0
13/11/2024
34.05
 10,281 33.79 34.09 33.79 0 0 0
12/11/2024
33.79
 4,409 33.54 33.79 33.50 0 0 0
11/11/2024
33.83
 5,412 34.16 34.16 33.50 0 0 0
08/11/2024
33.68
 7,724 33.57 33.68 33.39 700 0 0.1
07/11/2024
33.54
 2,820 34.38 34.38 33.50 0 0 0
06/11/2024
33.50
 1,002 33.32 33.50 33.32 0 0 0
05/11/2024
33.46
 1,204 32.99 33.46 32.99 0 0 0
04/11/2024
33.65
 12,216 33.32 34.60 33.24 0 0 0
01/11/2024
33.32
 8,900 33.57 33.57 33.10 100 0 0.0
31/10/2024
33.50
 10,955 33.17 33.50 33.17 0 100 -0.0
30/10/2024
33.32
 1,911 33.32 33.32 33.32 0 200 -0.0
29/10/2024
33.54
 2,503 33.68 33.94 33.32 500 0 0.0
28/10/2024
33.28
 6,510 33.72 33.72 32.95 1,000 300 0.1
25/10/2024
33.72
 10,900 33.32 35.88 32.84 300 0 0.0
24/10/2024
33.28
 11,000 32.73 33.35 32.73 100 100 -0.0
23/10/2024
33.50
 4,804 33.65 33.65 32.77 500 0 0.0
22/10/2024
33.32
 30,850 34.05 34.05 32.95 21,600 0 2.0
21/10/2024
33.32
 12,501 33.61 33.83 32.22 0 0 0
18/10/2024
33.61
 19,900 33.39 33.65 32.99 400 0 0.0
17/10/2024
33.28
 449 33.02 33.28 33.02 0 0 0
16/10/2024
33.02
 8,212 33.65 33.68 32.95 700 0 0.1
15/10/2024
33.02
 13,300 33.06 33.50 33.02 0 0 0
14/10/2024
33.28
 2,810 34.05 34.05 33.28 0 0 0
11/10/2024
33.65
 8,855 33.98 33.98 33.21 1,100 0 0.1
10/10/2024
33.87
 12,803 33.68 34.01 33.50 0 0 0
09/10/2024
33.32
 20,617 34.42 34.42 32.44 0 700 -0.1
08/10/2024
32.04
 17,156 31.85 32.22 31.85 0 800 -0.1
07/10/2024
31.49
 1,208 32.18 32.18 31.49 0 0 0
04/10/2024
32.18
 56,647 30.94 32.95 30.57 0 0 0
03/10/2024
30.10
 2,400 30.06 30.10 29.99 0 0 0
02/10/2024
30.46
 6,000 30.02 30.50 29.66 0 0 0
01/10/2024
30.21
 6,900 30.13 30.94 30.13 0 0 0
30/09/2024
30.10
 703 30.10 30.10 30.10 0 0 0
27/09/2024
30.10
 7,900 30.13 30.24 30.10 0 0 0
26/09/2024
30.72
 4,300 30.21 30.72 30.13 0 0 0
25/09/2024
30.50
 6,434 30.17 30.50 30.10 0 0 0
24/09/2024
30.39
 2,900 29.80 30.39 29.80 0 100 -0.0
23/09/2024
30.10
 12,173 30.17 30.24 30.06 0 0 0
20/09/2024
30.54
 4,327 30.35 30.54 30.35 0 100 -0.0
19/09/2024
30.57
 5,700 30.10 30.57 30.06 0 0 0
18/09/2024
30.35
 7,100 30.02 30.35 30.02 0 0 0
17/09/2024
29.84
 3,900 29.77 29.84 29.66 0 0 0
16/09/2024
29.77
 7,300 30.02 30.02 29.66 0 0 0
13/09/2024
29.84
 1,800 30.02 30.02 29.69 0 0 0
12/09/2024
30.02
 25,200 30.06 30.21 29.66 0 0 0
11/09/2024
29.66
 2,300 29.91 29.91 29.66 0 0 0
10/09/2024
29.84
 13,700 29.99 29.99 29.55 0 0 0
09/09/2024
29.99
 7,650 30.35 30.75 29.99 0 0 0
06/09/2024
30.39
 5,000 30.39 30.39 30.17 0 0 0
05/09/2024
30.57
 7,605 30.94 31.01 30.21 0 0 0
04/09/2024
30.50
 17,107 30.17 30.61 29.69 0 0 0
30/08/2024
29.47
 11,100 29.29 30.35 29.22 0 0 0
29/08/2024
29.11
 15,200 29.55 29.66 28.89 200 0 0.0
28/08/2024
29.69
 800 29.36 29.84 29.36 0 0 0
27/08/2024
29.99
 7,100 29.73 29.99 29.29 400 400 -0.0
26/08/2024
30.02
 2,923 30.39 30.39 30.02 0 0 0
23/08/2024
30.28
 4,000 30.21 30.32 29.84 0 0 0
22/08/2024
30.32
 9,963 30.28 30.32 29.40 0 0 0
21/08/2024
30.32
 23,600 30.79 30.79 30.32 0 800 -0.1
20/08/2024
30.50
 8,600 30.72 30.72 29.84 0 4,000 -0.3
19/08/2024
30.17
 6,719 29.84 30.17 29.33 1,400 3,000 -0.1
16/08/2024
29.66
 12,100 29.51 29.69 29.44 800 100 0.1
15/08/2024
29.47
 0 29.47 29.47 29.47 0 0 0
14/08/2024
29.47
 15,700 29.77 29.77 29.29 0 1,200 -0.1
13/08/2024
29.07
 17,100 28.89 29.40 28.63 0 100 -0.0
12/08/2024
28.63
 35,109 27.97 29.40 27.97 100 100 0
09/08/2024
28.16
 6,100 27.94 28.37 27.50 0 0 0
08/08/2024
27.90
 21,978 27.97 28.05 27.09 0 1,000 -0.1
07/08/2024
27.09
 17,200 27.28 27.28 26.51 700 100 0.0
06/08/2024
27.28
 112,910 27.53 28.67 26.73 600 1,500 -0.1
05/08/2024
27.53
 41,502 29.29 29.29 27.53 0 1,100 -0.1
02/08/2024
29.88
 8,600 29.00 29.88 28.96 0 300 -0.0
01/08/2024
29.47
 24,445 29.84 29.95 29.29 200 0 0.0
31/07/2024
30.21
 85,303 30.39 30.75 30.21 0 300 -0.0
30/07/2024
30.21
 32,282 29.33 30.61 29.33 0 0 0
29/07/2024
30.21
 12,916 30.75 30.75 30.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |