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
(2025-11-05) 		-0.10 -0.33% 804,800 -32,200 -1.0
29.60
31.10
30.10
2 tháng
(2025-10-06) 		-0.50 -1.64% 1,237,000 -62,700 -1.9
29.30
31.10
30.10
3 tháng
(2025-09-08) 		-1.20 -3.86% 1,653,100 -84,200 -2.5
29.30
32.30
30.10
6 tháng
(2025-06-09) 		0.90 3.10% 6,016,100 -158,500 -5.1
29
36.80
30.10
12 tháng
(2024-12-10) 		-7.08 -19.16% 11,182,648 -188,100 -6.1
28.19
45.23
30.10
24 tháng
(2023-12-18) 		12.22 69.09% 16,084,744 -374,700 -17.0
17.68
45.23
30.10
36 tháng
(2022-12-21) 		14.43 93.28% 17,789,182 -256,600 -10.2
14.47
45.23
30.10
60 tháng
(2020-12-31) 		20.09 204.83% 21,507,982 -228,600 -8.6
9.26
45.23
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
19.64
 5,100 19.74 19.74 19.15 4,400 0 0.3
22/05/2023
19.74
 5,600 19.28 19.74 19.18 5,500 0 0.3
19/05/2023
19.28
 200 19.01 19.28 19.01 0 0 0
18/05/2023
19.01
 0 19.48 19.01 19.01 0 0 0
17/05/2023
19.48
 4,301 19.21 19.48 18.65 3,100 0 0.2
16/05/2023
19.21
 100 19.64 19.64 19.21 0 0 0
15/05/2023
19.64
 5,000 19.35 19.64 18.81 2,500 0 0.1
12/05/2023
19.35
 700 18.65 19.35 18.71 0 0 0
11/05/2023
18.65
 3,600 20.81 20.81 18.45 500 900 -0.0
10/05/2023
20.81
 25,749 18.98 20.81 18.98 2,400 0 0.1
09/05/2023
18.98
 2,413 19.31 19.31 18.98 2,300 0 0.1
08/05/2023
19.31
 6,310 19.88 19.88 19.31 8,000 0 0.5
05/05/2023
19.88
 14,500 18.85 20.54 19.51 10,400 0 0.6
04/05/2023
18.85
 14,402 18.51 18.95 18.05 11,800 0 0.7
28/04/2023
18.51
 21,000 18.01 18.61 18.05 4,000 0 0.2
27/04/2023
18.01
 22,800 17.48 18.21 17.61 5,600 0 0.3
26/04/2023
17.48
 3,300 17.65 17.68 17.45 0 0 0
25/04/2023
17.65
 800 17.65 17.65 16.81 0 0 0
24/04/2023
17.65
 12,712 17.35 17.91 17.28 0 0 0
21/04/2023
17.35
 7,400 17.18 17.91 17.21 0 0 0
20/04/2023
17.18
 300 16.98 17.18 16.88 0 0 0
19/04/2023
16.98
 200 17.31 17.31 16.98 0 0 0
18/04/2023
17.31
 1,000 17.35 17.35 16.81 0 0 0
17/04/2023
17.35
 12,200 16.68 17.38 16.68 0 3,200 -0.2
14/04/2023
16.68
 2,700 17.05 18.15 16.68 0 0 0
13/04/2023
17.05
 1,800 16.32 17.05 16.35 0 0 0
12/04/2023
16.32
 0 16.32 16.32 16.32 0 0 0
11/04/2023
16.32
 3,000 16.12 16.32 15.98 0 0 0
10/04/2023
16.12
 2,502 16.15 16.61 16.12 0 0 0
07/04/2023
16.15
 1,600 16.51 16.51 16.15 0 0 0
06/04/2023
16.51
 5,811 16.48 16.58 16.15 600 300 0.0
05/04/2023
16.48
 2,000 16.48 16.48 16.45 0 0 0
04/04/2023
16.48
 1,100 16.58 16.58 16.18 0 0 0
03/04/2023
16.58
 306 16.55 16.58 16.58 300 0 0.0
31/03/2023
16.55
 0 16.55 16.55 16.55 0 0 0
30/03/2023
16.55
 801 16.32 16.55 16.55 0 0 0
29/03/2023
16.32
 1,300 16.32 16.32 16.32 0 0 0
28/03/2023
16.32
 3,200 16.48 16.61 16.32 0 0 0
27/03/2023
16.48
 3,800 16.15 16.78 16.48 0 0 0
24/03/2023
16.15
 500 16.42 16.42 16.05 0 0 0
23/03/2023
16.42
 104 16.81 16.81 16.42 0 0 0
22/03/2023
16.81
 105 16.48 16.81 16.81 0 0 0
21/03/2023
16.48
 2,791 16.32 16.48 16.48 0 0 0
20/03/2023
16.32
 5,200 16.81 16.81 16.32 0 0 0
17/03/2023
16.81
 1,001 16.98 16.98 16.81 0 0 0
16/03/2023
16.98
 200 16.91 16.98 16.98 0 0 0
15/03/2023
16.91
 19,700 16.81 17.08 16.75 0 0 0
14/03/2023
16.81
 100 16.78 16.81 16.81 0 0 0
13/03/2023
16.78
 1,200 16.78 16.78 16.78 0 0 0
10/03/2023
16.78
 32 16.78 16.78 16.78 0 0 0
09/03/2023
16.78
 100 16.81 16.81 16.78 0 0 0
08/03/2023
16.81
 500 16.32 16.81 16.75 0 0 0
07/03/2023
16.32
 1,100 16.45 16.45 16.08 0 0 0
06/03/2023
16.45
 100 17.05 17.05 16.45 0 0 0
03/03/2023
17.05
 1,700 17.01 17.05 16.98 0 0 0
02/03/2023
17.01
 1,500 16.65 17.01 16.02 0 0 0
01/03/2023
16.65
 200 16.98 16.98 16.65 0 0 0
28/02/2023
16.98
 0 16.98 16.98 16.98 0 0 0
27/02/2023
16.98
 3,000 17.18 17.18 16.98 0 0 0
24/02/2023
17.18
 100 17.18 17.18 17.18 0 0 0
23/02/2023
17.18
 1,200 17.18 17.18 16.71 0 0 0
22/02/2023
17.18
 7,300 17.18 17.18 16.81 0 0 0
21/02/2023
17.18
 4,400 17.58 17.58 17.18 0 0 0
20/02/2023
17.58
 3,800 17.31 17.58 17.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |