CTCP Hóa chất Việt Trì (hvt)

28
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
(2026-02-11) 		-0.10 -0.36% 723,700 -9,000 -0.3
25.70
28.90
28
2 tháng
(2026-01-12) 		-0.90 -3.16% 2,298,000 -33,800 -1.0
25.70
30.10
28
3 tháng
(2025-12-15) 		-1.50 -5.15% 2,607,100 -66,200 -1.9
25.70
30.10
28
6 tháng
(2025-09-15) 		-4.70 -14.55% 4,247,700 -157,400 -4.6
25.70
32.30
28
12 tháng
(2025-03-18) 		-14.30 -34.13% 11,382,200 -263,200 -8.2
25.70
41.90
28
24 tháng
(2024-03-25) 		3.45 14.27% 17,112,610 -248,000 -6.7
21.92
45.23
28
36 tháng
(2023-03-29) 		11.28 69.17% 20,315,213 -333,900 -12.5
16.08
45.23
28
60 tháng
(2021-04-08) 		15.95 136.96% 23,782,508 -301,300 -10.7
9.84
45.23
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
19.11
 1,500 19.18 19.18 19.05 0 0 0
11/07/2023
19.18
 400 19.08 19.25 19.18 0 0 0
10/07/2023
19.08
 1,500 19.11 19.15 19.08 0 0 0
07/07/2023
19.11
 3,700 19.18 19.18 19.11 0 0 0
06/07/2023
19.18
 9,600 19.25 19.25 19.15 0 0 0
05/07/2023
19.25
 25,400 19.25 19.31 19.05 0 0 0
04/07/2023
19.25
 500 19.25 19.25 19.05 0 0 0
03/07/2023
19.25
 7,602 19.25 19.31 19.25 0 0 0
30/06/2023
19.25
 0 19.25 19.25 19.25 0 0 0
29/06/2023
19.25
 1,100 19.25 19.25 19.25 0 0 0
28/06/2023
19.25
 1,000 19.28 19.28 19.25 0 0 0
27/06/2023
19.28
 10,903 19.18 19.31 19.18 0 0 0
26/06/2023
19.18
 4,600 19.31 19.31 19.05 0 0 0
23/06/2023
19.31
 2,100 19.11 19.58 19.15 0 0 0
22/06/2023
19.11
 0 19.31 19.11 19.11 0 0 0
21/06/2023
19.31
 2,100 19.48 19.48 19.11 0 0 0
20/06/2023
19.48
 2,400 19.28 19.48 19.08 0 0 0
19/06/2023
19.28
 1,154 19.25 19.31 19.28 0 0 0
16/06/2023
19.25
 4,400 19.61 19.61 19.25 0 0 0
15/06/2023
19.61
 0 19.61 19.61 19.61 0 0 0
14/06/2023
19.61
 1,000 19.31 19.64 19.61 0 0 0
13/06/2023
19.31
 400 19.64 19.64 19.31 0 0 0
12/06/2023
19.64
 4,700 19.64 19.94 19.61 4,300 0 0.3
09/06/2023
19.64
 0 19.64 19.64 19.64 0 0 0
08/06/2023
19.64
 0 19.64 19.64 19.64 0 0 0
07/06/2023
19.64
 1,800 19.41 19.64 18.98 0 0 0
06/06/2023
19.41
 100 19.41 19.41 19.41 0 0 0
05/06/2023
19.41
 4,900 19.88 19.88 19.41 3,000 0 0.2
02/06/2023
19.88
 100 19.31 19.88 19.88 0 0 0
01/06/2023
19.31
 0 19.31 19.31 19.31 0 0 0
31/05/2023
19.31
 30,100 19.21 19.94 19.21 25,000 0 1.4
30/05/2023
19.21
 603 19.81 19.81 19.18 0 0 0
29/05/2023
19.81
 4,800 19.81 19.98 19.35 1,000 0 0.1
26/05/2023
19.81
 0 19.81 19.81 19.81 0 0 0
25/05/2023
19.81
 6,900 19.64 19.81 18.81 6,200 0 0.4
24/05/2023
19.64
 0 19.64 19.64 19.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |