CTCP Hóa chất Việt Trì (hvt)

23.30
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
(2026-08-12) 		-0.30 -1.27% 161,900 0 0
23.10
23.70
23.30
2 tháng
(2026-07-13) 		-0.40 -1.69% 524,200 0 0
23.10
25.10
23.30
3 tháng
(2026-06-15) 		-1.69 -6.77% 817,400 0 0
23.10
25.28
23.30
6 tháng
(2026-03-16) 		-3.61 -13.43% 1,821,700 -7,000 -0.2
23.10
27.11
23.30
12 tháng
(2025-09-16) 		-7.36 -24.01% 6,064,800 -163,400 -4.8
23.10
30.66
23.30
24 tháng
(2024-09-23) 		-6.80 -22.58% 16,345,290 -246,600 -6.2
23.10
43.48
23.30
36 tháng
(2023-09-27) 		4.80 25.92% 20,855,244 -455,800 -19.3
15.46
43.48
23.30
60 tháng
(2021-10-07) 		9.59 70.01% 25,451,198 -314,600 -11.1
13.32
43.48
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
40.37
 26,200 39.82 43.02 39.36 0 0 0
24/01/2025
40.91
 42,226 41.19 41.56 39.82 0 0 0
23/01/2025
41.19
 35,875 40.55 43.48 40.27 0 0 0
22/01/2025
40.55
 20,728 39.63 40.91 39.63 0 0 0
21/01/2025
41.10
 52,208 41.19 41.37 39.36 0 0 0
20/01/2025
41.65
 38,916 41.83 42.20 41.19 0 0 0
17/01/2025
42.38
 61,709 43.29 43.39 42.10 0 0 0
16/01/2025
43.29
 47,744 43.48 43.94 42.10 0 0 0
15/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/15 (Volume + 150%, Ratio=1.50)
15/01/2025
43.48
 117,339 45.86 45.86 43.02 0 0 0
14/01/2025
41.74
 68,036 43.75 43.75 41.01 0 0 0
13/01/2025
43.24
 106,713 43.57 43.57 42.14 0 0 0
10/01/2025
41.92
 17,820 42.47 42.51 41.92 0 0 0
09/01/2025
42.51
 35,539 42.07 43.57 41.74 0 0 0
08/01/2025
42.07
 21,353 40.64 42.07 39.98 0 0 0
07/01/2025
40.27
 24,699 40.27 40.31 39.72 0 0 0
06/01/2025
40.27
 20,357 41.01 41.37 40.27 0 0 0
03/01/2025
41.45
 19,180 41.70 41.70 41.01 0 0 0
02/01/2025
41.41
 25,513 42.07 42.10 41.34 0 0 0
31/12/2024
41.70
 10,210 41.92 42.18 41.30 0 0 0
30/12/2024
41.92
 28,179 41.74 41.92 40.82 0 0 0
27/12/2024
41.74
 24,467 41.70 42.43 41.23 0 0 0
26/12/2024
41.70
 31,948 42.07 42.07 41.01 0 0 0
25/12/2024
42.07
 74,743 43.02 43.02 40.46 0 0 0
24/12/2024
41.92
 89,090 40.27 42.80 40.27 0 0 0
23/12/2024
39.54
 227,619 38.08 39.54 36.61 0 0 0
20/12/2024
35.95
 19,620 35.48 35.95 35.48 0 0 0
19/12/2024
35.48
 38,702 35.33 35.51 34.86 0 0 0
18/12/2024
35.44
 26,600 35.88 35.88 35.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |