CTCP Hóa chất Việt Trì (hvt)

23.30
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
(2026-08-12) 		-0.30 -1.27% 161,900 0 0
23.10
23.70
23.30
2 tháng
(2026-07-13) 		-0.40 -1.69% 524,200 0 0
23.10
25.10
23.30
3 tháng
(2026-06-15) 		-1.69 -6.77% 817,400 0 0
23.10
25.28
23.30
6 tháng
(2026-03-16) 		-3.61 -13.43% 1,821,700 -7,000 -0.2
23.10
27.11
23.30
12 tháng
(2025-09-16) 		-7.36 -24.01% 6,064,800 -163,400 -4.8
23.10
30.66
23.30
24 tháng
(2024-09-23) 		-6.80 -22.58% 16,345,290 -246,600 -6.2
23.10
43.48
23.30
36 tháng
(2023-09-27) 		4.80 25.92% 20,855,244 -455,800 -19.3
15.46
43.48
23.30
60 tháng
(2021-10-07) 		9.59 70.01% 25,451,198 -314,600 -11.1
13.32
43.48
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2024
22.15
 92,402 21.86 22.15 21.15 400 68,000 -4.1
01/03/2024
22.43
 1,200 22.50 22.50 22.43 0 300 -0.0
29/02/2024
22.15
 1,204 22.15 22.15 22.15 0 200 -0.0
28/02/2024
22.15
 2,300 22.15 22.75 22.15 0 1,900 -0.1
27/02/2024
22.15
 7,505 22.15 22.15 21.97 0 3,000 -0.2
26/02/2024
22.15
 6,106 22.15 22.15 22.15 0 800 -0.0
23/02/2024
22.15
 8,205 22.15 24.25 22.15 0 0 0
22/02/2024
23.93
 7,910 23.93 23.93 23.93 0 0 0
21/02/2024
24.47
 7,813 22.15 24.47 22.15 100 0 0.0
20/02/2024
22.25
 5,700 21.79 22.25 21.79 0 100 -0.0
19/02/2024
22.83
 2,411 22.68 22.83 21.79 0 100 -0.0
16/02/2024
22.86
 7,782 22.68 22.86 22.68 0 2,700 -0.2
15/02/2024
22.86
 100 22.86 22.86 22.86 0 0 0
07/02/2024
24.18
 652 22.86 24.18 22.86 0 0 0
06/02/2024
24.65
 8,206 24.65 24.83 23.22 0 100 -0.0
05/02/2024
25.00
 6,311 23.22 25.00 23.22 0 5,000 -0.3
02/02/2024
23.40
 2,003 23.22 23.40 23.22 0 0 0
01/02/2024
24.65
 35,308 22.86 24.65 22.86 100 5,000 -0.3
31/01/2024
22.97
 19,300 22.86 22.97 22.86 0 14,700 -0.9
30/01/2024
22.86
 11,325 21.79 22.86 21.61 700 4,700 -0.2
29/01/2024
22.15
 54,303 22.86 22.86 22.15 0 5,100 -0.3
26/01/2024
23.04
 17,200 22.86 23.33 21.25 200 6,300 -0.4
25/01/2024
22.90
 301 23.00 23.00 22.90 0 100 -0.0
24/01/2024
23.00
 26,494 22.18 23.00 22.11 0 15,300 -1.0
23/01/2024
22.15
 19,334 22.83 22.97 21.93 0 0 0
22/01/2024
22.83
 76,601 21.43 23.58 21.43 500 0 0.0
19/01/2024
21.43
 8,020 21.43 21.43 21.43 0 0 0
18/01/2024
21.07
 39,948 20.00 21.07 20.00 200 0 0.0
17/01/2024
19.82
 12,401 18.75 20.00 18.75 0 0 0
16/01/2024
18.65
 1,810 19.47 20.00 18.61 0 0 0
15/01/2024
20.00
 35,571 21.97 21.97 19.79 0 0 0
12/01/2024
21.97
 58,051 21.00 21.97 21.00 0 0 0
11/01/2024
21.00
 67,230 20.65 21.07 20.65 0 0 0
10/01/2024
20.57
 43,609 20.00 20.57 19.65 0 3,800 -0.2
09/01/2024
19.82
 78,354 19.25 19.82 19.25 0 0 0
08/01/2024
19.25
 61,610 18.57 19.25 18.57 0 500 -0.0
05/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2024
18.57
 2,200 18.57 18.57 18.57 0 0 0
04/01/2024
18.57
 226,056 18.08 19.28 18.08 0 0 0
03/01/2024
18.08
 16,700 17.80 18.08 17.80 2,000 0 0.1
02/01/2024
17.87
 0 17.87 17.87 17.87 0 0 0
29/12/2023
17.87
 100 18.01 18.01 17.87 100 0 0.0
28/12/2023
18.01
 2,200 18.01 18.01 18.01 0 0 0
27/12/2023
18.01
 8,100 17.14 18.05 17.14 0 0 0
26/12/2023
17.14
 2,100 17.17 17.17 16.19 0 0 0
25/12/2023
17.17
 0 17.17 17.17 17.17 0 0 0
22/12/2023
17.17
 700 17.17 17.17 16.09 200 0 0.0
21/12/2023
17.17
 0 17.17 17.17 17.17 0 0 0
20/12/2023
17.17
 100 17.00 17.17 17.17 0 0 0
19/12/2023
17.00
 1,400 17.00 17.00 16.65 0 0 0
18/12/2023
17.00
 1,500 17.00 17.24 17.00 0 0 0
15/12/2023
17.00
 200 16.65 17.00 17.00 0 0 0
14/12/2023
16.65
 1,700 17.14 17.14 16.61 0 0 0
13/12/2023
17.14
 400 16.72 17.17 16.72 0 100 -0.0
12/12/2023
16.72
 900 17.14 17.52 16.72 0 0 0
11/12/2023
17.14
 300 16.65 17.17 17.10 0 200 -0.0
08/12/2023
16.65
 200 16.51 16.65 16.65 0 0 0
07/12/2023
16.51
 36,500 17.14 17.14 16.47 0 6,000 -0.3
06/12/2023
17.14
 100 17.14 17.14 17.14 0 0 0
05/12/2023
17.14
 1,700 17.17 17.17 16.47 0 100 -0.0
04/12/2023
17.17
 3,000 17.14 17.17 16.30 0 800 -0.0
01/12/2023
17.14
 0 17.14 17.14 17.14 0 0 0
30/11/2023
17.14
 100 17.17 17.17 17.14 0 0 0
29/11/2023
17.17
 300 17.00 17.17 16.82 0 0 0
28/11/2023
17.00
 300 17.10 17.10 17.00 0 0 0
27/11/2023
17.10
 0 17.10 17.10 17.10 0 0 0
24/11/2023
17.10
 3,000 17.14 17.14 17.07 0 0 0
23/11/2023
17.14
 500 17.17 17.17 17.14 0 0 0
22/11/2023
17.17
 300 17.17 17.17 16.82 0 0 0
21/11/2023
17.17
 900 17.17 17.17 17.17 0 0 0
20/11/2023
17.17
 400 17.45 17.45 17.17 0 0 0
17/11/2023
17.45
 1,000 18.01 18.01 16.89 0 0 0
16/11/2023
18.01
 0 18.01 18.01 18.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |