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)
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
22/06/2022
16.47
 5,918 16.96 16.96 16.47 0 0 0
21/06/2022
16.96
 800 17.05 17.12 16.73 0 0 0
20/06/2022
17.05
 1,300 17.34 17.34 16.96 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2022
17.34
 2,700 17.02 17.70 16.79 0 0 0
16/06/2022
17.02
 8,200 16.74 17.37 16.74 0 0 0
15/06/2022
16.74
 4,000 17.52 17.52 16.67 0 0 0
14/06/2022
17.52
 7,300 17.21 17.58 16.96 0 0 0
13/06/2022
17.21
 31,000 17.84 17.84 17.21 0 0 0
10/06/2022
17.84
 7,700 18.28 18.28 17.68 0 0 0
09/06/2022
18.28
 8,900 18.09 18.31 17.46 0 0 0
08/06/2022
18.09
 15,700 18.15 18.46 17.55 1,500 0 0.1
07/06/2022
18.15
 3,600 18.28 18.62 17.46 0 0 0
06/06/2022
18.28
 35,700 17.71 18.46 17.87 0 0 0
03/06/2022
17.71
 8,200 17.27 17.74 17.27 0 0 0
02/06/2022
17.27
 9,100 17.77 17.77 17.27 0 0 0
01/06/2022
17.77
 2,200 17.80 18.02 17.27 0 0 0
31/05/2022
17.80
 38,400 17.80 17.87 17.24 1,700 0 0.1
30/05/2022
17.80
 4,305 17.87 18.50 17.33 0 0 0
27/05/2022
17.87
 5,447 17.90 17.90 17.33 0 0 0
26/05/2022
17.90
 505 18.21 19.12 17.30 0 0 0
25/05/2022
18.21
 5,300 17.30 18.21 17.21 0 0 0
24/05/2022
17.30
 2,600 18.02 18.02 16.96 0 0 0
23/05/2022
18.02
 7,300 17.74 18.02 17.11 0 0 0
20/05/2022
17.74
 7,200 16.99 18.06 16.99 0 0 0
19/05/2022
16.99
 4,900 18.21 18.21 16.99 200 0 0.0
18/05/2022
18.21
 2,400 18.50 19.88 18.21 0 0 0
17/05/2022
18.50
 8,600 16.96 18.50 16.89 0 0 0
16/05/2022
16.96
 6,300 16.71 17.87 16.96 0 0 0
13/05/2022
16.71
 14,700 18.28 18.28 16.71 0 0 0
12/05/2022
18.28
 5,700 18.97 19.44 18.28 0 0 0
11/05/2022
18.97
 6,500 19.12 19.12 18.50 0 0 0
10/05/2022
19.12
 9,600 19.44 19.44 17.58 1,700 0 0.1
09/05/2022
19.44
 11,500 20.10 20.10 18.59 0 0 0
06/05/2022
20.10
 900 20.10 20.10 19.78 0 0 0
05/05/2022
20.10
 24,890 20.57 20.57 19.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |