CTCP Hóa chất Việt Trì (hvt)

30.10
0.20
(0.67%)
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
(2025-11-04) 		0.10 0.33% 815,600 -32,200 -1.0
29.60
31.10
29.90
2 tháng
(2025-10-06) 		-0.40 -1.32% 1,222,700 -60,700 -1.8
29.30
31.10
29.90
3 tháng
(2025-09-05) 		-1.80 -5.66% 1,667,700 -85,000 -2.6
29.30
32.30
29.90
6 tháng
(2025-06-09) 		1 3.45% 6,001,800 -156,500 -5.1
29
36.80
29.90
12 tháng
(2024-12-09) 		-6.38 -17.53% 11,182,932 -186,200 -6.0
28.19
45.23
29.90
24 tháng
(2023-12-15) 		12.32 69.66% 16,070,644 -372,700 -16.9
17.68
45.23
29.90
36 tháng
(2022-12-20) 		14.95 99.34% 17,781,882 -254,100 -10.1
14.47
45.23
29.90
60 tháng
(2020-12-30) 		20.19 205.85% 21,494,982 -226,600 -8.6
9.26
45.23
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
17.83
 0 17.83 17.83 17.83 0 0 0
30/11/2023
17.83
 100 17.86 17.86 17.83 0 0 0
29/11/2023
17.86
 300 17.68 17.86 17.50 0 0 0
28/11/2023
17.68
 300 17.79 17.79 17.68 0 0 0
27/11/2023
17.79
 0 17.79 17.79 17.79 0 0 0
24/11/2023
17.79
 3,000 17.83 17.83 17.76 0 0 0
23/11/2023
17.83
 500 17.86 17.86 17.83 0 0 0
22/11/2023
17.86
 300 17.86 17.86 17.50 0 0 0
21/11/2023
17.86
 900 17.86 17.86 17.86 0 0 0
20/11/2023
17.86
 400 18.16 18.16 17.86 0 0 0
17/11/2023
18.16
 1,000 18.74 18.74 17.57 0 0 0
16/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
15/11/2023
18.74
 100 17.50 18.74 18.74 0 0 0
14/11/2023
17.50
 200 17.50 17.50 17.46 0 0 0
13/11/2023
17.50
 200 17.35 17.50 17.50 0 0 0
10/11/2023
17.35
 500 17.50 17.50 17.35 500 0 0.0
09/11/2023
17.50
 1,300 17.50 17.50 16.66 100 0 0.0
08/11/2023
17.50
 3,800 17.10 17.50 17.35 3,200 0 0.2
07/11/2023
17.10
 100 16.95 17.10 17.10 0 0 0
06/11/2023
16.95
 1,400 17.10 17.35 16.95 100 0 0.0
03/11/2023
17.10
 100 16.77 17.10 17.10 0 0 0
02/11/2023
16.77
 1,500 16.48 16.77 16.66 100 0 0.0
01/11/2023
16.48
 600 16.55 16.55 14.91 100 0 0.0
31/10/2023
16.55
 8,700 16.08 16.55 16.01 2,700 0 0.1
30/10/2023
16.08
 400 16.59 16.59 16.08 0 0 0
27/10/2023
16.59
 0 16.59 16.59 16.59 0 0 0
26/10/2023
16.59
 8,600 17.54 17.54 16.59 0 0 0
25/10/2023
17.54
 1,300 17.57 17.83 17.50 200 0 0.0
24/10/2023
17.57
 4,100 17.86 17.86 17.50 2,400 2,000 0.0
23/10/2023
17.86
 5,400 18.23 18.23 17.50 2,000 2,000 0
20/10/2023
18.23
 28,200 18.70 18.70 17.43 0 0 0
19/10/2023
18.70
 400 18.78 18.78 18.59 0 100 -0.0
18/10/2023
18.78
 7,700 18.96 18.96 18.16 0 0 0
17/10/2023
18.96
 300 18.96 18.96 18.96 0 0 0
16/10/2023
18.96
 3,500 18.96 19.07 18.96 0 0 0
13/10/2023
18.96
 600 18.89 18.96 18.85 0 0 0
12/10/2023
18.89
 10,400 18.96 18.96 18.89 0 200 -0.0
11/10/2023
18.96
 8,600 18.96 18.96 18.85 0 0 0
10/10/2023
18.96
 18,600 19.36 19.36 18.96 200 0 0.0
09/10/2023
19.36
 8,000 19.07 19.61 18.85 0 0 0
06/10/2023
19.07
 3,200 19.03 19.18 18.96 0 0 0
05/10/2023
19.03
 13,000 19.18 19.18 18.81 0 0 0
04/10/2023
19.18
 2,700 19.29 19.29 18.59 0 0 0
03/10/2023
19.29
 0 19.29 19.29 19.29 0 0 0
02/10/2023
19.29
 3,200 18.96 19.29 19.14 0 0 0
29/09/2023
18.96
 1,000 18.96 19.69 18.96 0 0 0
28/09/2023
18.96
 10,000 19.25 20.05 18.92 0 0 0
27/09/2023
19.25
 3,500 19.69 19.69 18.70 1,000 0 0.1
26/09/2023
19.69
 400 20.27 20.27 19.69 0 0 0
25/09/2023
20.27
 22,100 19.69 20.71 19.69 0 0 0
22/09/2023
19.69
 24,800 18.67 19.69 18.67 0 0 0
21/09/2023
18.67
 4,200 18.81 19.03 18.59 0 0 0
20/09/2023
18.81
 8,900 18.96 19.10 17.06 0 0 0
19/09/2023
18.96
 8,900 18.92 19.10 18.78 0 0 0
18/09/2023
18.92
 3,300 19.00 19.00 18.70 0 0 0
15/09/2023
19.00
 4,400 18.78 19.00 18.70 400 0 0
14/09/2023
18.78
 2,400 19.07 19.07 18.70 0 0 0
13/09/2023
19.07
 14,600 18.70 19.14 18.70 4,500 300 0.2
12/09/2023
18.70
 2,400 19.07 19.07 18.67 0 500 -0.0
11/09/2023
19.07
 11,800 19.14 19.21 18.45 0 0 0
08/09/2023
19.14
 7,400 18.63 19.25 18.78 0 0 0
07/09/2023
18.63
 3,600 18.92 19.14 18.59 100 0 0.0
06/09/2023
18.92
 10,600 18.92 18.96 18.70 0 100 -0.0
05/09/2023
18.92
 7,900 18.78 18.92 18.59 400 0 0.0
31/08/2023
18.78
 7,200 18.63 18.78 18.45 1,000 0 0.1
30/08/2023
18.63
 5,000 18.59 19.21 18.41 2,500 0 0.1
29/08/2023
18.59
 12,200 18.52 18.78 18.34 600 0 0.0
28/08/2023
18.52
 14,300 18.23 18.59 18.23 0 100 -0.0
25/08/2023
18.23
 2,400 18.23 18.23 18.05 0 0 0
24/08/2023
18.23
 8,900 18.19 18.23 17.97 0 0 0
23/08/2023
18.19
 3,300 18.23 18.23 18.01 0 0 0
22/08/2023
18.23
 4,400 18.41 18.41 17.97 0 0 0
21/08/2023
18.41
 25,100 18.59 18.59 17.79 0 0 0
18/08/2023
18.59
 16,000 19.14 19.14 18.34 0 0 0
17/08/2023
19.14
 14,200 19.14 19.14 18.59 0 0 0
16/08/2023
19.14
 8,300 19.32 19.54 19.10 100 0 0.0
15/08/2023
19.32
 18,300 18.96 19.32 18.89 2,000 700 0.1
14/08/2023
18.96
 26,800 19.32 19.32 18.78 1,800 0 0.1
11/08/2023
19.32
 11,800 19.98 20.05 19.07 0 0 0
10/08/2023
19.98
 29,300 20.45 20.45 19.32 2,400 0 0.1
09/08/2023: Cổ tức tiền mặt tỉ lệ: 55%
09/08/2023
20.45
 17,100 21.11 22.97 20.09 0 0 0
08/08/2023
21.11
 62,300 21.01 21.14 20.84 4,300 0 0.3
07/08/2023
21.01
 85,200 20.44 21.14 20.48 400 0 0.0
04/08/2023
20.44
 29,700 20.38 20.48 20.31 0 0 0
03/08/2023
20.38
 40,100 20.48 20.64 20.38 1,400 0 0.1
02/08/2023
20.48
 26,300 20.51 20.51 20.14 200 0 0.0
01/08/2023
20.51
 45,400 20.54 21.11 19.98 1,200 0 0.1
31/07/2023
20.54
 59,100 20.48 21.14 20.54 200 0 0.0
28/07/2023
20.48
 115,800 19.05 20.48 19.58 700 0 0.0
27/07/2023
19.05
 31,500 19.64 19.64 19.05 0 0 0
26/07/2023
19.64
 9,700 19.58 19.71 19.31 0 0 0
25/07/2023
19.58
 28,300 18.98 19.58 18.08 0 0 0
24/07/2023
18.98
 8,500 19.18 19.18 17.98 0 4,100 -0.2
21/07/2023
19.18
 19,200 19.91 19.91 19.11 0 0 0
20/07/2023
19.91
 6,500 19.91 19.91 19.58 0 0 0
19/07/2023
19.91
 1,600 20.18 20.18 19.88 0 0 0
18/07/2023
20.18
 20,100 19.51 20.64 19.51 0 0 0
17/07/2023
19.51
 8,400 19.51 19.51 19.35 0 0 0
14/07/2023
19.51
 6,200 19.58 19.81 19.41 0 0 0
13/07/2023
19.58
 13,600 19.11 19.78 19.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |