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)
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
11/04/2024
24.04
 5,000 24.25 24.25 22.15 0 0 0
10/04/2024
23.93
 14,400 23.93 24.36 23.93 0 0 0
09/04/2024
24.11
 310 24.25 24.25 24.11 0 0 0
08/04/2024
23.93
 29,300 23.93 24.61 23.75 0 0 0
05/04/2024
24.18
 600 23.93 24.18 23.93 0 0 0
04/04/2024
24.47
 5,911 25.54 25.54 24.47 0 0 0
03/04/2024
24.08
 17,403 24.25 24.25 24.08 0 0 0
02/04/2024
24.29
 12,100 24.25 24.47 24.00 0 0 0
01/04/2024
24.00
 51,030 23.93 24.47 23.93 400 0 0.0
29/03/2024
23.97
 11,310 24.40 24.40 23.65 0 0 0
28/03/2024
23.65
 23,006 23.29 24.25 23.22 0 0 0
27/03/2024
24.29
 67,601 23.90 24.29 23.86 0 500 -0.0
26/03/2024
22.90
 1,400 23.22 23.22 22.90 0 0 0
25/03/2024
23.22
 9,801 22.97 23.22 22.72 0 0 0
22/03/2024
23.00
 8,819 23.22 24.22 22.93 0 0 0
21/03/2024
23.22
 25,105 23.22 23.93 23.22 0 0 0
20/03/2024
23.93
 13,202 24.79 24.79 23.22 0 0 0
19/03/2024
24.72
 11,903 24.79 24.83 24.68 0 0 0
18/03/2024
24.15
 43,801 25.00 25.00 23.33 800 100 0.0
15/03/2024
25.90
 4,105 25.83 25.90 25.83 0 300 -0.0
14/03/2024
25.86
 20,200 25.83 25.93 25.04 0 0 0
13/03/2024
25.72
 88,926 25.22 26.61 25.22 200 0 0.0
12/03/2024
24.61
 143,228 23.75 24.93 23.75 0 0 0
11/03/2024
23.65
 73,600 22.86 23.72 22.83 0 10,000 -0.6
08/03/2024
22.86
 26,700 22.75 23.04 22.15 0 4,000 -0.3
07/03/2024
22.75
 37,203 21.61 22.75 21.61 0 15,900 -1.0
06/03/2024
21.40
 70,406 21.43 21.43 20.93 0 33,300 -2.0
05/03/2024
21.36
 18,900 21.43 21.43 21.36 0 6,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |