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)
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
26/07/2024
30.21
 20,800 30.94 30.94 30.10 0 0 0
25/07/2024
30.86
 13,000 30.43 31.12 30.06 500 0 0.0
24/07/2024
30.43
 18,500 31.60 31.67 30.39 0 500 -0.0
23/07/2024
31.67
 26,107 31.56 31.67 30.46 700 0 0.1
22/07/2024
32.73
 26,100 32.62 32.88 31.49 0 0 0
19/07/2024
33.32
 13,603 33.13 33.32 32.59 200 0 0.0
18/07/2024
33.32
 7,420 33.32 33.46 32.95 0 0 0
17/07/2024
33.32
 16,619 34.05 34.05 33.06 200 300 -0.0
16/07/2024
34.42
 14,890 34.09 34.78 32.91 1,400 200 0.1
15/07/2024
35.15
 3,206 35.40 35.51 34.78 0 300 -0.0
12/07/2024
35.40
 13,559 34.42 36.54 34.05 0 900 -0.1
11/07/2024
34.42
 2,811 35.11 35.11 32.99 100 0 0.0
10/07/2024
35.11
 104,823 32.66 35.88 32.29 100 200 -0.0
09/07/2024
32.62
 69,204 30.54 33.21 29.91 1,500 1,400 0.0
08/07/2024
30.54
 12,200 30.57 30.57 30.10 0 0 0
05/07/2024
30.57
 12,310 30.13 30.75 30.02 200 200 -0.0
04/07/2024
29.99
 23,500 29.44 31.12 29.22 100 0 0.0
03/07/2024
29.47
 4,800 29.29 29.47 29.25 0 400 -0.0
02/07/2024
29.29
 1,001 29.18 29.29 29.18 0 400 -0.0
01/07/2024
29.22
 6,001 28.52 29.22 28.52 0 200 -0.0
28/06/2024
29.29
 12,100 29.33 29.47 27.83 0 300 -0.0
27/06/2024
29.29
 8,800 29.11 29.47 29.11 800 0 0.1
26/06/2024
29.11
 13,418 29.62 29.62 29.11 0 200 -0.0
25/06/2024
29.62
 3,100 29.29 29.62 29.11 0 500 -0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
29.29
 46,500 30.02 30.02 29.29 0 600 -0.0
21/06/2024
29.29
 45,802 28.68 29.29 28.61 800 0 0.1
20/06/2024
28.93
 65,601 28.58 29.29 28.58 700 100 0.0
19/06/2024
29.29
 12,200 29.29 29.47 28.68 200 0 0.0
18/06/2024
29.25
 9,300 28.93 29.65 28.86 100 200 -0.0
17/06/2024
28.93
 7,500 28.40 28.93 28.40 400 0 0.0
14/06/2024
29.47
 9,100 29.65 30.54 29.29 200 0 0.0
13/06/2024
29.65
 70,201 28.93 30.00 28.93 200 0 0.0
12/06/2024
28.65
 14,200 28.93 28.93 28.58 1,000 0 0.1
11/06/2024
28.93
 19,600 29.29 29.29 28.40 0 700 -0.1
10/06/2024
28.61
 21,158 30.36 30.36 28.58 0 0 0
07/06/2024
29.47
 10,001 32.18 32.18 29.29 0 0 0
06/06/2024
29.29
 24,600 29.11 29.68 29.11 0 0 0
05/06/2024
29.29
 96,900 28.58 29.29 28.58 0 0 0
04/06/2024
28.58
 210,409 28.58 28.86 28.50 0 0 0
03/06/2024
28.58
 51,518 29.29 29.29 28.43 400 0 0.0
31/05/2024
28.58
 46,555 28.75 29.11 27.97 0 0 0
30/05/2024
28.58
 2,833 28.75 28.75 27.22 0 0 0
29/05/2024
28.58
 47,531 29.08 29.08 28.58 0 0 0
28/05/2024
28.54
 60,433 28.58 29.29 28.54 300 300 -0.0
27/05/2024
27.43
 7,009 27.50 27.50 27.43 0 0 0
24/05/2024
26.83
 11,400 27.08 28.04 26.79 0 0 0
23/05/2024
27.08
 5,855 25.36 27.11 25.25 300 0 0.0
22/05/2024
25.22
 702 25.18 25.22 25.18 0 0 0
21/05/2024
26.72
 18,012 24.83 27.15 24.72 0 200 -0.0
20/05/2024
24.68
 1,701 24.50 24.68 24.50 0 0 0
17/05/2024
24.47
 50,101 24.29 24.47 24.29 0 0 0
16/05/2024
24.40
 1,800 24.29 24.40 24.29 0 0 0
15/05/2024
24.65
 32,310 22.15 24.65 22.15 200 0 0.0
14/05/2024
24.36
 11,300 24.29 24.36 24.11 0 400 -0.0
13/05/2024
24.11
 78,100 22.86 24.65 22.86 0 0 0
10/05/2024
22.86
 43,500 22.50 22.86 22.40 0 0 0
09/05/2024
22.86
 64,601 23.00 23.22 22.15 200 300 -0.0
08/05/2024
23.04
 2,900 21.79 23.04 21.61 200 0 0.0
07/05/2024
21.07
 22,500 21.65 21.68 21.07 0 0 0
06/05/2024
21.57
 15,500 21.72 22.57 21.57 300 400 -0.0
03/05/2024
22.15
 1,500 22.83 23.00 22.15 100 0 0.0
02/05/2024
22.50
 602 22.50 22.50 22.50 0 0 0
26/04/2024
22.72
 2,200 22.47 22.75 22.47 0 100 -0.0
25/04/2024
22.15
 2,301 22.86 23.93 22.15 0 300 -0.0
24/04/2024
22.86
 1,000 22.83 23.04 20.25 400 0 0.0
23/04/2024
21.79
 500 21.68 22.15 21.68 0 0 0
22/04/2024
21.61
 301 21.61 21.61 21.61 0 0 0
19/04/2024
23.04
 1,900 21.47 23.04 21.47 0 0 0
17/04/2024
23.11
 700 22.79 23.11 22.79 100 0 0.0
16/04/2024
22.50
 6,800 21.43 23.18 21.43 200 1,000 -0.1
15/04/2024
22.50
 6,800 23.29 23.29 22.50 0 0 0
12/04/2024
23.93
 12,300 22.57 24.11 22.54 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |