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)
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
22/09/2022
16.41
 11,000 16.50 16.50 16.15 0 0 0
21/09/2022
16.50
 2,300 16.73 16.73 16.15 0 0 0
20/09/2022
16.73
 0 16.73 16.73 16.73 0 0 0
19/09/2022
16.73
 5,400 16.31 16.73 16.15 0 0 0
16/09/2022
16.31
 5,103 16.15 16.31 16.15 0 0 0
15/09/2022
16.15
 7,622 16.08 16.15 16.08 0 0 0
14/09/2022
16.08
 2,200 16.21 16.21 16.08 0 0 0
13/09/2022
16.21
 530 16.24 16.24 16.18 0 0 0
12/09/2022
16.24
 2,300 16.44 16.44 16.24 0 0 0
09/09/2022
16.44
 4,770 16.41 16.44 16.21 0 0 0
08/09/2022
16.41
 1,700 16.47 16.47 16.18 0 0 0
07/09/2022
16.47
 5,200 16.57 16.57 16.24 2,500 0 0.1
06/09/2022
16.57
 1,200 16.76 16.76 16.57 0 0 0
05/09/2022
16.76
 16,970 16.73 16.96 16.50 0 0 0
31/08/2022
16.73
 6,900 16.79 16.79 16.47 0 0 0
30/08/2022
16.79
 10,900 16.47 16.86 16.47 0 0 0
29/08/2022
16.47
 19,100 16.47 16.47 16.15 0 0 0
26/08/2022
16.47
 1,900 16.60 16.73 16.31 0 0 0
25/08/2022
16.60
 21,900 16.31 16.73 16.24 0 0 0
24/08/2022
16.31
 34,200 16.21 16.31 16.02 0 0 0
23/08/2022
16.21
 700 16.31 16.31 16.21 0 0 0
22/08/2022
16.31
 39,100 16.41 16.41 16.21 0 0 0
19/08/2022
16.41
 24,200 16.44 16.44 16.31 0 0 0
18/08/2022
16.44
 6,500 16.47 16.47 16.15 0 0 0
17/08/2022
16.47
 100 16.31 16.47 16.47 0 0 0
16/08/2022
16.31
 14,800 16.31 16.63 16.15 0 0 0
15/08/2022
16.31
 11,874 16.47 16.76 16.31 0 0 0
12/08/2022
16.47
 3,400 16.47 16.86 16.21 0 0 0
11/08/2022
16.47
 5,800 16.99 16.99 16.47 300 0 0.0
10/08/2022
16.99
 16,100 16.60 17.60 16.63 3,200 0 0.2
09/08/2022
16.60
 5,900 16.18 16.60 16.02 0 0 0
08/08/2022
16.18
 38,800 16.44 16.47 16.15 0 0 0
05/08/2022
16.44
 28,500 16.47 16.50 16.15 0 0 0
04/08/2022
16.47
 31,100 16.70 16.79 16.47 600 0 0.0
03/08/2022
16.70
 6,610 16.96 16.96 16.70 0 400 -0.0
02/08/2022
16.96
 14,500 17.28 17.28 16.83 0 0 0
01/08/2022
17.28
 5,301 17.12 17.60 16.79 0 0 0
29/07/2022
17.12
 10,700 18.15 18.15 16.79 0 0 0
28/07/2022
18.15
 1 18.15 18.15 18.15 0 0 0
27/07/2022
18.15
 429 18.09 18.15 18.09 0 0 0
26/07/2022
18.09
 500 18.73 18.73 18.09 0 0 0
25/07/2022
18.73
 900 18.41 18.73 18.41 900 0 0.1
22/07/2022
18.41
 2,800 18.73 19.05 17.79 1,000 0 0.1
21/07/2022
18.73
 2,400 17.89 18.99 17.86 0 0 0
20/07/2022
17.89
 4,200 17.08 17.89 16.96 0 0 0
19/07/2022
17.08
 1,500 16.73 17.12 16.79 100 0 0.0
18/07/2022
16.73
 1,200 16.54 16.73 16.73 0 0 0
15/07/2022
16.54
 8,205 17.08 17.08 16.47 0 0 0
14/07/2022
17.08
 3,524 16.79 17.08 16.79 0 0 0
13/07/2022
16.79
 0 16.79 16.79 16.79 0 0 0
12/07/2022
16.79
 5,100 16.47 16.79 16.50 0 0 0
11/07/2022
16.47
 1,800 16.31 16.60 16.47 0 0 0
08/07/2022
16.31
 2,700 16.47 16.47 16.31 100 0 0.0
07/07/2022
16.47
 200 16.60 16.60 16.47 0 0 0
06/07/2022
16.60
 1,500 16.50 16.60 16.15 0 0 0
05/07/2022
16.50
 4,400 16.63 16.83 16.50 0 400 -0.0
04/07/2022
16.63
 2,300 16.54 16.63 16.50 0 0 0
01/07/2022
16.54
 3,300 16.54 16.54 16.47 0 0 0
30/06/2022
16.54
 2,900 16.50 16.54 16.47 0 0 0
29/06/2022
16.50
 3,600 16.50 16.50 16.47 0 0 0
28/06/2022
16.50
 2,900 16.50 16.63 16.47 0 0 0
27/06/2022
16.50
 5,200 16.47 16.50 16.47 0 0 0
24/06/2022
16.47
 37,000 16.73 16.76 16.47 0 200 -0.0
23/06/2022
16.73
 5,100 16.47 16.79 16.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |