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)
15/11/2023
18.01
 100 16.82 18.01 18.01 0 0 0
14/11/2023
16.82
 200 16.82 16.82 16.79 0 0 0
13/11/2023
16.82
 200 16.68 16.82 16.82 0 0 0
10/11/2023
16.68
 500 16.82 16.82 16.68 500 0 0.0
09/11/2023
16.82
 1,300 16.82 16.82 16.02 100 0 0.0
08/11/2023
16.82
 3,800 16.44 16.82 16.68 3,200 0 0.2
07/11/2023
16.44
 100 16.30 16.44 16.44 0 0 0
06/11/2023
16.30
 1,400 16.44 16.68 16.30 100 0 0.0
03/11/2023
16.44
 100 16.12 16.44 16.44 0 0 0
02/11/2023
16.12
 1,500 15.84 16.12 16.02 100 0 0.0
01/11/2023
15.84
 600 15.91 15.91 14.33 100 0 0.0
31/10/2023
15.91
 8,700 15.46 15.91 15.39 2,700 0 0.1
30/10/2023
15.46
 400 15.95 15.95 15.46 0 0 0
27/10/2023
15.95
 0 15.95 15.95 15.95 0 0 0
26/10/2023
15.95
 8,600 16.86 16.86 15.95 0 0 0
25/10/2023
16.86
 1,300 16.89 17.14 16.82 200 0 0.0
24/10/2023
16.89
 4,100 17.17 17.17 16.82 2,400 2,000 0.0
23/10/2023
17.17
 5,400 17.52 17.52 16.82 2,000 2,000 0
20/10/2023
17.52
 28,200 17.98 17.98 16.75 0 0 0
19/10/2023
17.98
 400 18.05 18.05 17.87 0 100 -0.0
18/10/2023
18.05
 7,700 18.22 18.22 17.45 0 0 0
17/10/2023
18.22
 300 18.22 18.22 18.22 0 0 0
16/10/2023
18.22
 3,500 18.22 18.33 18.22 0 0 0
13/10/2023
18.22
 600 18.15 18.22 18.12 0 0 0
12/10/2023
18.15
 10,400 18.22 18.22 18.15 0 200 -0.0
11/10/2023
18.22
 8,600 18.22 18.22 18.12 0 0 0
10/10/2023
18.22
 18,600 18.61 18.61 18.22 200 0 0.0
09/10/2023
18.61
 8,000 18.33 18.85 18.12 0 0 0
06/10/2023
18.33
 3,200 18.29 18.43 18.22 0 0 0
05/10/2023
18.29
 13,000 18.43 18.43 18.08 0 0 0
04/10/2023
18.43
 2,700 18.54 18.54 17.87 0 0 0
03/10/2023
18.54
 0 18.54 18.54 18.54 0 0 0
02/10/2023
18.54
 3,200 18.22 18.54 18.40 0 0 0
29/09/2023
18.22
 1,000 18.22 18.92 18.22 0 0 0
28/09/2023
18.22
 10,000 18.50 19.28 18.19 0 0 0
27/09/2023
18.50
 3,500 18.92 18.92 17.98 1,000 0 0.1
26/09/2023
18.92
 400 19.49 19.49 18.92 0 0 0
25/09/2023
19.49
 22,100 18.92 19.91 18.92 0 0 0
22/09/2023
18.92
 24,800 17.94 18.92 17.94 0 0 0
21/09/2023
17.94
 4,200 18.08 18.29 17.87 0 0 0
20/09/2023
18.08
 8,900 18.22 18.36 16.40 0 0 0
19/09/2023
18.22
 8,900 18.19 18.36 18.05 0 0 0
18/09/2023
18.19
 3,300 18.26 18.26 17.98 0 0 0
15/09/2023
18.26
 4,400 18.05 18.26 17.98 400 0 0
14/09/2023
18.05
 2,400 18.33 18.33 17.98 0 0 0
13/09/2023
18.33
 14,600 17.98 18.40 17.98 4,500 300 0.2
12/09/2023
17.98
 2,400 18.33 18.33 17.94 0 500 -0.0
11/09/2023
18.33
 11,800 18.40 18.47 17.73 0 0 0
08/09/2023
18.40
 7,400 17.91 18.50 18.05 0 0 0
07/09/2023
17.91
 3,600 18.19 18.40 17.87 100 0 0.0
06/09/2023
18.19
 10,600 18.19 18.22 17.98 0 100 -0.0
05/09/2023
18.19
 7,900 18.05 18.19 17.87 400 0 0.0
31/08/2023
18.05
 7,200 17.91 18.05 17.73 1,000 0 0.1
30/08/2023
17.91
 5,000 17.87 18.47 17.70 2,500 0 0.1
29/08/2023
17.87
 12,200 17.80 18.05 17.63 600 0 0.0
28/08/2023
17.80
 14,300 17.52 17.87 17.52 0 100 -0.0
25/08/2023
17.52
 2,400 17.52 17.52 17.35 0 0 0
24/08/2023
17.52
 8,900 17.49 17.52 17.28 0 0 0
23/08/2023
17.49
 3,300 17.52 17.52 17.31 0 0 0
22/08/2023
17.52
 4,400 17.70 17.70 17.28 0 0 0
21/08/2023
17.70
 25,100 17.87 17.87 17.10 0 0 0
18/08/2023
17.87
 16,000 18.40 18.40 17.63 0 0 0
17/08/2023
18.40
 14,200 18.40 18.40 17.87 0 0 0
16/08/2023
18.40
 8,300 18.57 18.78 18.36 100 0 0.0
15/08/2023
18.57
 18,300 18.22 18.57 18.15 2,000 700 0.1
14/08/2023
18.22
 26,800 18.57 18.57 18.05 1,800 0 0.1
11/08/2023
18.57
 11,800 19.21 19.28 18.33 0 0 0
10/08/2023
19.21
 29,300 19.66 19.66 18.57 2,400 0 0.1
09/08/2023: Cổ tức tiền mặt tỉ lệ: 55%
09/08/2023
19.66
 17,100 20.29 22.08 19.31 0 0 0
08/08/2023
20.29
 62,300 20.20 20.32 20.04 4,300 0 0.3
07/08/2023
20.20
 85,200 19.65 20.32 19.68 400 0 0.0
04/08/2023
19.65
 29,700 19.59 19.68 19.52 0 0 0
03/08/2023
19.59
 40,100 19.68 19.84 19.59 1,400 0 0.1
02/08/2023
19.68
 26,300 19.72 19.72 19.36 200 0 0.0
01/08/2023
19.72
 45,400 19.75 20.29 19.20 1,200 0 0.1
31/07/2023
19.75
 59,100 19.68 20.32 19.75 200 0 0.0
28/07/2023
19.68
 115,800 18.31 19.68 18.82 700 0 0.0
27/07/2023
18.31
 31,500 18.88 18.88 18.31 0 0 0
26/07/2023
18.88
 9,700 18.82 18.95 18.56 0 0 0
25/07/2023
18.82
 28,300 18.24 18.82 17.38 0 0 0
24/07/2023
18.24
 8,500 18.44 18.44 17.28 0 4,100 -0.2
21/07/2023
18.44
 19,200 19.14 19.14 18.37 0 0 0
20/07/2023
19.14
 6,500 19.14 19.14 18.82 0 0 0
19/07/2023
19.14
 1,600 19.40 19.40 19.11 0 0 0
18/07/2023
19.40
 20,100 18.76 19.84 18.76 0 0 0
17/07/2023
18.76
 8,400 18.76 18.76 18.60 0 0 0
14/07/2023
18.76
 6,200 18.82 19.04 18.66 0 0 0
13/07/2023
18.82
 13,600 18.37 19.01 18.44 0 0 0
12/07/2023
18.37
 1,500 18.44 18.44 18.31 0 0 0
11/07/2023
18.44
 400 18.34 18.50 18.44 0 0 0
10/07/2023
18.34
 1,500 18.37 18.40 18.34 0 0 0
07/07/2023
18.37
 3,700 18.44 18.44 18.37 0 0 0
06/07/2023
18.44
 9,600 18.50 18.50 18.40 0 0 0
05/07/2023
18.50
 25,400 18.50 18.56 18.31 0 0 0
04/07/2023
18.50
 500 18.50 18.50 18.31 0 0 0
03/07/2023
18.50
 7,602 18.50 18.56 18.50 0 0 0
30/06/2023
18.50
 0 18.50 18.50 18.50 0 0 0
29/06/2023
18.50
 1,100 18.50 18.50 18.50 0 0 0
28/06/2023
18.50
 1,000 18.53 18.53 18.50 0 0 0
27/06/2023
18.53
 10,903 18.44 18.56 18.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |