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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |