CTCP Hóa chất Việt Trì (hvt)

28.30
0.10
(0.35%)
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
(2025-12-29) 		-0.30 -1.05% 1,363,500 -31,600 -0.9
28.20
30.10
28.20
2 tháng
(2025-11-28) 		-1.40 -4.71% 1,830,500 -65,200 -1.9
28.20
30.10
28.20
3 tháng
(2025-10-29) 		-1.70 -5.67% 2,603,900 -96,400 -2.8
28.20
31.10
28.20
6 tháng
(2025-07-31) 		-6 -17.49% 4,335,600 -169,600 -5.1
28.20
34.30
28.20
12 tháng
(2025-02-03) 		-13.69 -32.61% 11,389,596 -244,200 -7.7
28.19
44.37
28.20
24 tháng
(2024-02-07) 		3.14 12.49% 16,780,398 -374,300 -15.0
21.92
45.23
28.20
36 tháng
(2023-02-13) 		11.42 67.64% 19,334,146 -314,900 -11.9
16.08
45.23
28.20
60 tháng
(2021-02-22) 		17.88 171.55% 22,785,129 -282,300 -10.2
9.84
45.23
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
23.04
 19,334 23.75 23.89 22.82 0 0 0
22/01/2024
23.75
 76,601 22.30 24.53 22.30 500 0 0.0
19/01/2024
22.30
 8,020 22.30 22.30 22.30 0 0 0
18/01/2024
21.92
 39,948 20.81 21.92 20.81 200 0 0.0
17/01/2024
20.62
 12,401 19.51 20.81 19.51 0 0 0
16/01/2024
19.40
 1,810 20.25 20.81 19.36 0 0 0
15/01/2024
20.81
 35,571 22.85 22.85 20.59 0 0 0
12/01/2024
22.85
 58,051 21.85 22.85 21.85 0 0 0
11/01/2024
21.85
 67,230 21.48 21.92 21.48 0 0 0
10/01/2024
21.40
 43,609 20.81 21.40 20.44 0 3,800 -0.2
09/01/2024
20.62
 78,354 20.03 20.62 20.03 0 0 0
08/01/2024
20.03
 61,610 19.32 20.03 19.32 0 500 -0.0
05/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2024
19.32
 2,200 19.32 19.32 19.32 0 0 0
04/01/2024
19.32
 226,056 18.81 20.05 18.81 0 0 0
03/01/2024
18.81
 16,700 18.52 18.81 18.52 2,000 0 0.1
02/01/2024
18.59
 0 18.59 18.59 18.59 0 0 0
29/12/2023
18.59
 100 18.74 18.74 18.59 100 0 0.0
28/12/2023
18.74
 2,200 18.74 18.74 18.74 0 0 0
27/12/2023
18.74
 8,100 17.83 18.78 17.83 0 0 0
26/12/2023
17.83
 2,100 17.86 17.86 16.84 0 0 0
25/12/2023
17.86
 0 17.86 17.86 17.86 0 0 0
22/12/2023
17.86
 700 17.86 17.86 16.73 200 0 0.0
21/12/2023
17.86
 0 17.86 17.86 17.86 0 0 0
20/12/2023
17.86
 100 17.68 17.86 17.86 0 0 0
19/12/2023
17.68
 1,400 17.68 17.68 17.32 0 0 0
18/12/2023
17.68
 1,500 17.68 17.94 17.68 0 0 0
15/12/2023
17.68
 200 17.32 17.68 17.68 0 0 0
14/12/2023
17.32
 1,700 17.83 17.83 17.28 0 0 0
13/12/2023
17.83
 400 17.39 17.86 17.39 0 100 -0.0
12/12/2023
17.39
 900 17.83 18.23 17.39 0 0 0
11/12/2023
17.83
 300 17.32 17.86 17.79 0 200 -0.0
08/12/2023
17.32
 200 17.17 17.32 17.32 0 0 0
07/12/2023
17.17
 36,500 17.83 17.83 17.14 0 6,000 -0.3
06/12/2023
17.83
 100 17.83 17.83 17.83 0 0 0
05/12/2023
17.83
 1,700 17.86 17.86 17.14 0 100 -0.0
04/12/2023
17.86
 3,000 17.83 17.86 16.95 0 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |