CTCP Hóa chất Việt Trì (hvt)

26
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
(2026-05-19) 		-1.30 -4.74% 338,200 -1,000 0
26
27.40
26
2 tháng
(2026-04-20) 		-1.60 -5.78% 628,900 -1,000 0
26
28.20
26
3 tháng
(2026-03-20) 		-1.90 -6.79% 927,400 -7,000 -0.2
26
28.20
26
6 tháng
(2025-12-22) 		-3 -10.31% 3,618,100 -67,600 -1.9
25.70
30.10
26
12 tháng
(2025-06-23) 		-7.90 -23.24% 9,080,200 -240,700 -7.5
25.70
36.80
26
24 tháng
(2024-06-28) 		-4.37 -14.35% 16,602,383 -256,600 -7.0
25.70
45.23
26
36 tháng
(2023-07-04) 		6.85 35.62% 21,070,244 -437,400 -18.2
16.08
45.23
26
60 tháng
(2021-07-14) 		15.95 157.18% 24,806,420 -306,800 -10.8
10.09
45.23
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
18.19
 3,300 18.23 18.23 18.01 0 0 0
22/08/2023
18.23
 4,400 18.41 18.41 17.97 0 0 0
21/08/2023
18.41
 25,100 18.59 18.59 17.79 0 0 0
18/08/2023
18.59
 16,000 19.14 19.14 18.34 0 0 0
17/08/2023
19.14
 14,200 19.14 19.14 18.59 0 0 0
16/08/2023
19.14
 8,300 19.32 19.54 19.10 100 0 0.0
15/08/2023
19.32
 18,300 18.96 19.32 18.89 2,000 700 0.1
14/08/2023
18.96
 26,800 19.32 19.32 18.78 1,800 0 0.1
11/08/2023
19.32
 11,800 19.98 20.05 19.07 0 0 0
10/08/2023
19.98
 29,300 20.45 20.45 19.32 2,400 0 0.1
09/08/2023: Cổ tức tiền mặt tỉ lệ: 55%
09/08/2023
20.45
 17,100 21.11 22.97 20.09 0 0 0
08/08/2023
21.11
 62,300 21.01 21.14 20.84 4,300 0 0.3
07/08/2023
21.01
 85,200 20.44 21.14 20.48 400 0 0.0
04/08/2023
20.44
 29,700 20.38 20.48 20.31 0 0 0
03/08/2023
20.38
 40,100 20.48 20.64 20.38 1,400 0 0.1
02/08/2023
20.48
 26,300 20.51 20.51 20.14 200 0 0.0
01/08/2023
20.51
 45,400 20.54 21.11 19.98 1,200 0 0.1
31/07/2023
20.54
 59,100 20.48 21.14 20.54 200 0 0.0
28/07/2023
20.48
 115,800 19.05 20.48 19.58 700 0 0.0
27/07/2023
19.05
 31,500 19.64 19.64 19.05 0 0 0
26/07/2023
19.64
 9,700 19.58 19.71 19.31 0 0 0
25/07/2023
19.58
 28,300 18.98 19.58 18.08 0 0 0
24/07/2023
18.98
 8,500 19.18 19.18 17.98 0 4,100 -0.2
21/07/2023
19.18
 19,200 19.91 19.91 19.11 0 0 0
20/07/2023
19.91
 6,500 19.91 19.91 19.58 0 0 0
19/07/2023
19.91
 1,600 20.18 20.18 19.88 0 0 0
18/07/2023
20.18
 20,100 19.51 20.64 19.51 0 0 0
17/07/2023
19.51
 8,400 19.51 19.51 19.35 0 0 0
14/07/2023
19.51
 6,200 19.58 19.81 19.41 0 0 0
13/07/2023
19.58
 13,600 19.11 19.78 19.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |