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)
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
11/11/2022
15.57
 2,000 15.73 15.73 14.53 0 0 0
10/11/2022
15.73
 1,800 16.02 16.02 15.73 0 0 0
09/11/2022
16.02
 2,200 16.08 16.08 16.02 0 0 0
08/11/2022
16.08
 0 16.08 16.08 16.08 0 0 0
07/11/2022
16.08
 2,000 16.15 16.15 16.08 0 0 0
04/11/2022
16.15
 3 16.15 16.15 16.15 0 0 0
03/11/2022
16.15
 0 16.15 16.15 16.15 0 0 0
02/11/2022
16.15
 1,500 16.15 16.28 16.15 0 0 0
01/11/2022
16.15
 200 16.15 16.15 16.15 0 0 0
31/10/2022
16.15
 0 16.15 16.15 16.15 0 0 0
28/10/2022
16.15
 300 16.15 16.15 16.15 0 0 0
27/10/2022
16.15
 4,751 16.57 16.57 16.15 0 0 0
26/10/2022
16.57
 0 16.57 16.57 16.57 0 0 0
25/10/2022
16.57
 200 16.02 16.57 15.50 0 0 0
24/10/2022
16.02
 700 16.47 16.47 16.02 0 0 0
21/10/2022
16.47
 2,003 16.79 16.79 16.47 0 0 0
20/10/2022
16.79
 8,800 16.12 17.31 16.05 0 0 0
19/10/2022
16.12
 100 16.44 16.44 16.12 0 0 0
18/10/2022
16.44
 800 16.47 16.47 16.44 0 0 0
17/10/2022
16.47
 1,800 17.08 17.08 16.12 0 0 0
14/10/2022
17.08
 519 15.79 17.08 16.24 0 0 0
13/10/2022
15.79
 11,100 15.63 16.21 15.57 0 0 0
12/10/2022
15.63
 3,015 15.95 16.24 15.57 0 0 0
11/10/2022
15.95
 100 15.70 15.95 15.95 0 0 0
10/10/2022
15.70
 4,200 15.76 15.76 15.50 0 0 0
07/10/2022
15.76
 2,500 15.82 15.82 15.50 0 0 0
06/10/2022
15.82
 4,000 16.15 16.15 15.82 0 0 0
05/10/2022
16.15
 3,800 16.15 16.15 15.99 0 500 -0.0
04/10/2022
16.15
 2,044 16.15 16.15 16.15 0 0 0
03/10/2022
16.15
 4,001 16.15 16.15 15.99 0 0 0
30/09/2022
16.15
 4,900 16.15 16.15 16.08 0 0 0
29/09/2022
16.15
 5,800 15.89 16.31 16.02 0 0 0
28/09/2022
15.89
 2,200 15.86 16.15 15.89 0 0 0
27/09/2022
15.86
 5,700 16.28 16.28 15.82 0 0 0
26/09/2022
16.28
 5,114 16.37 16.37 15.92 0 0 0
23/09/2022
16.37
 1,697 16.41 16.41 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |