CTCP Hóa chất Việt Trì (hvt)

28
0.40
(1.45%)
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
(2026-02-23) 		-0.20 -0.71% 680,400 -6,000 -0.2
25.70
28.90
27.60
2 tháng
(2026-01-16) 		-2.10 -6.98% 1,826,400 -29,800 -0.9
25.70
30.10
27.60
3 tháng
(2025-12-17) 		-1.10 -3.78% 2,648,700 -66,200 -1.9
25.70
30.10
27.60
6 tháng
(2025-09-18) 		-3.60 -11.39% 4,228,700 -154,400 -4.5
25.70
31.60
27.60
12 tháng
(2025-03-24) 		-11.99 -29.99% 11,345,700 -263,200 -8.2
25.70
39.99
27.60
24 tháng
(2024-03-27) 		2.73 10.81% 17,150,509 -248,000 -6.7
21.92
45.23
27.60
36 tháng
(2023-04-03) 		11.42 68.86% 20,362,212 -333,900 -12.5
16.08
45.23
27.60
60 tháng
(2021-04-12) 		16.35 140.39% 23,831,608 -301,300 -10.7
9.84
45.23
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |