CTCP Hóa chất Việt Trì (hvt)

28.40
0.20
(0.71%)
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)
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
17/02/2023
17.31
 6,800 17.31 17.31 16.98 0 0 0
16/02/2023
17.31
 200 17.28 17.31 17.31 0 0 0
15/02/2023
17.28
 1,200 16.98 17.28 17.01 0 0 0
14/02/2023
16.98
 8,700 16.88 17.01 16.91 0 0 0
13/02/2023
16.88
 8,700 17.48 17.48 16.88 0 0 0
10/02/2023
17.48
 4,200 17.65 17.68 17.48 0 500 -0.0
09/02/2023
17.65
 3,500 17.65 17.65 17.65 0 700 -0.0
08/02/2023
17.65
 0 17.65 17.65 17.65 0 0 0
07/02/2023
17.65
 6,631 17.95 17.95 17.65 0 0 0
06/02/2023
17.95
 800 17.81 17.95 17.95 0 0 0
03/02/2023
17.81
 2,800 17.88 17.91 17.81 300 0 0.0
02/02/2023
17.88
 4,704 17.68 17.88 17.51 0 0 0
01/02/2023
17.68
 18,500 17.75 18.11 17.68 0 0 0
31/01/2023
17.75
 7,351 18.28 18.31 17.68 0 0 0
30/01/2023
18.28
 11,700 17.48 18.28 16.98 0 0 0
27/01/2023
17.48
 8,301 17.48 18.45 17.48 0 0 0
19/01/2023
17.48
 2,514 16.48 17.88 16.32 1,000 0 0.1
18/01/2023
16.48
 2,000 16.48 16.48 16.18 1,000 0 0.0
17/01/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2023
16.48
 3,200 16.12 16.61 16.18 0 0 0
16/01/2023
16.12
 2,060 15.95 16.21 15.66 0 0 0
13/01/2023
15.95
 2,400 15.66 15.99 15.50 0 0 0
12/01/2023
15.66
 510 15.60 15.66 15.66 0 0 0
11/01/2023
15.60
 0 15.60 15.60 15.60 0 0 0
10/01/2023
15.60
 1,200 15.24 15.60 15.28 0 0 0
09/01/2023
15.24
 2,500 14.86 15.24 15.18 0 0 0
06/01/2023
14.86
 500 15.31 15.31 14.86 0 300 -0.0
05/01/2023
15.31
 1 15.31 15.31 15.31 0 0 0
04/01/2023
15.31
 300 15.18 15.31 15.31 0 0 0
03/01/2023
15.18
 164 15.02 15.18 15.18 0 0 0
30/12/2022
15.02
 1,000 14.86 15.02 15.02 0 0 0
29/12/2022
14.86
 200 15.15 15.15 14.86 200 0 0.0
28/12/2022
15.15
 100 15.08 15.15 15.15 0 0 0
27/12/2022
15.08
 5,800 14.47 15.08 14.47 900 0 0.0
26/12/2022
14.47
 1,800 15.47 15.47 14.47 0 0 0
23/12/2022
15.47
 0 15.47 15.47 15.47 0 0 0
22/12/2022
15.47
 0 15.47 15.47 15.47 0 0 0
21/12/2022
15.47
 400 15.05 15.53 15.47 200 0 0.0
20/12/2022
15.05
 7,000 15.66 15.66 14.89 500 0 0.0
19/12/2022
15.66
 3,000 15.02 15.73 15.02 500 0 0.0
16/12/2022
15.02
 800 15.02 15.02 15.02 0 0 0
15/12/2022
15.02
 0 15.02 15.02 15.02 0 0 0
14/12/2022
15.02
 100 15.44 15.44 15.02 0 0 0
13/12/2022
15.44
 100 15.02 15.44 15.44 0 0 0
12/12/2022
15.02
 300 15.05 15.47 15.02 0 0 0
09/12/2022
15.05
 600 15.02 15.05 15.05 0 0 0
08/12/2022
15.02
 800 15.05 15.34 14.44 0 0 0
07/12/2022
15.05
 2,002 15.05 15.05 15.05 0 0 0
06/12/2022
15.05
 8,600 15.28 15.76 14.95 0 0 0
05/12/2022
15.28
 12,800 15.15 16.02 15.15 0 0 0
02/12/2022
15.15
 3,112 15.15 15.21 15.02 0 0 0
01/12/2022
15.15
 7,500 14.73 16.05 14.21 0 0 0
30/11/2022
14.73
 5,240 14.40 15.11 13.89 0 0 0
29/11/2022
14.40
 13,750 14.05 14.40 13.69 0 0 0
28/11/2022
14.05
 3,601 13.85 14.11 13.56 0 0 0
25/11/2022
13.85
 801 14.18 14.18 13.43 0 0 0
24/11/2022
14.18
 2,500 14.27 14.27 12.85 0 0 0
23/11/2022
14.27
 15,306 15.11 15.11 13.63 0 0 0
22/11/2022
15.11
 101 14.08 15.11 15.11 0 0 0
21/11/2022
14.08
 6,100 15.18 15.18 13.95 0 0 0
18/11/2022
15.18
 4,100 15.34 15.34 14.53 0 0 0
17/11/2022
15.34
 3,100 16.08 16.08 14.53 0 0 0
16/11/2022
16.08
 4,800 14.82 16.08 13.37 0 0 0
15/11/2022
14.82
 403 15.15 15.15 13.73 0 0 0
14/11/2022
15.15
 2,900 15.57 15.57 14.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |