CTCP Hóa chất Việt Trì (hvt)

23.30
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
(2026-08-17) 		0 0% 142,900 0 0
23.10
23.70
23.30
2 tháng
(2026-07-16) 		-1.70 -6.80% 516,000 0 0
23.10
25.10
23.30
3 tháng
(2026-06-16) 		-1.98 -7.83% 817,400 0 0
23.10
25.28
23.30
6 tháng
(2026-03-18) 		-3.61 -13.43% 1,784,700 -7,000 -0.2
23.10
27.11
23.30
12 tháng
(2025-09-19) 		-6.69 -22.31% 6,023,900 -159,600 -4.7
23.10
29.99
23.30
24 tháng
(2024-09-24) 		-7.09 -23.33% 16,336,617 -246,600 -6.2
23.10
43.48
23.30
36 tháng
(2023-10-02) 		4.76 25.68% 20,844,244 -456,800 -19.3
15.46
43.48
23.30
60 tháng
(2021-10-11) 		9.30 66.37% 25,454,488 -314,600 -11.1
13.32
43.48
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
18.44
 4,600 18.56 18.56 18.31 0 0 0
23/06/2023
18.56
 2,100 18.37 18.82 18.40 0 0 0
22/06/2023
18.37
 0 18.56 18.37 18.37 0 0 0
21/06/2023
18.56
 2,100 18.72 18.72 18.37 0 0 0
20/06/2023
18.72
 2,400 18.53 18.72 18.34 0 0 0
19/06/2023
18.53
 1,154 18.50 18.56 18.53 0 0 0
16/06/2023
18.50
 4,400 18.85 18.85 18.50 0 0 0
15/06/2023
18.85
 0 18.85 18.85 18.85 0 0 0
14/06/2023
18.85
 1,000 18.56 18.88 18.85 0 0 0
13/06/2023
18.56
 400 18.88 18.88 18.56 0 0 0
12/06/2023
18.88
 4,700 18.88 19.17 18.85 4,300 0 0.3
09/06/2023
18.88
 0 18.88 18.88 18.88 0 0 0
08/06/2023
18.88
 0 18.88 18.88 18.88 0 0 0
07/06/2023
18.88
 1,800 18.66 18.88 18.24 0 0 0
06/06/2023
18.66
 100 18.66 18.66 18.66 0 0 0
05/06/2023
18.66
 4,900 19.11 19.11 18.66 3,000 0 0.2
02/06/2023
19.11
 100 18.56 19.11 19.11 0 0 0
01/06/2023
18.56
 0 18.56 18.56 18.56 0 0 0
31/05/2023
18.56
 30,100 18.47 19.17 18.47 25,000 0 1.4
30/05/2023
18.47
 603 19.04 19.04 18.44 0 0 0
29/05/2023
19.04
 4,800 19.04 19.20 18.60 1,000 0 0.1
26/05/2023
19.04
 0 19.04 19.04 19.04 0 0 0
25/05/2023
19.04
 6,900 18.88 19.04 18.08 6,200 0 0.4
24/05/2023
18.88
 0 18.88 18.88 18.88 0 0 0
23/05/2023
18.88
 5,100 18.98 18.98 18.40 4,400 0 0.3
22/05/2023
18.98
 5,600 18.53 18.98 18.44 5,500 0 0.3
19/05/2023
18.53
 200 18.28 18.53 18.28 0 0 0
18/05/2023
18.28
 0 18.72 18.28 18.28 0 0 0
17/05/2023
18.72
 4,301 18.47 18.72 17.92 3,100 0 0.2
16/05/2023
18.47
 100 18.88 18.88 18.47 0 0 0
15/05/2023
18.88
 5,000 18.60 18.88 18.08 2,500 0 0.1
12/05/2023
18.60
 700 17.92 18.60 17.99 0 0 0
11/05/2023
17.92
 3,600 20.00 20.00 17.73 500 900 -0.0
10/05/2023
20.00
 25,749 18.24 20.00 18.24 2,400 0 0.1
09/05/2023
18.24
 2,413 18.56 18.56 18.24 2,300 0 0.1
08/05/2023
18.56
 6,310 19.11 19.11 18.56 8,000 0 0.5
05/05/2023
19.11
 14,500 18.12 19.75 18.76 10,400 0 0.6
04/05/2023
18.12
 14,402 17.80 18.21 17.35 11,800 0 0.7
28/04/2023
17.80
 21,000 17.32 17.89 17.35 4,000 0 0.2
27/04/2023
17.32
 22,800 16.80 17.51 16.93 5,600 0 0.3
26/04/2023
16.80
 3,300 16.96 16.99 16.77 0 0 0
25/04/2023
16.96
 800 16.96 16.96 16.16 0 0 0
24/04/2023
16.96
 12,712 16.67 17.22 16.61 0 0 0
21/04/2023
16.67
 7,400 16.51 17.22 16.55 0 0 0
20/04/2023
16.51
 300 16.32 16.51 16.23 0 0 0
19/04/2023
16.32
 200 16.64 16.64 16.32 0 0 0
18/04/2023
16.64
 1,000 16.67 16.67 16.16 0 0 0
17/04/2023
16.67
 12,200 16.03 16.71 16.03 0 3,200 -0.2
14/04/2023
16.03
 2,700 16.39 17.44 16.03 0 0 0
13/04/2023
16.39
 1,800 15.68 16.39 15.71 0 0 0
12/04/2023
15.68
 0 15.68 15.68 15.68 0 0 0
11/04/2023
15.68
 3,000 15.49 15.68 15.36 0 0 0
10/04/2023
15.49
 2,502 15.52 15.97 15.49 0 0 0
07/04/2023
15.52
 1,600 15.87 15.87 15.52 0 0 0
06/04/2023
15.87
 5,811 15.84 15.94 15.52 600 300 0.0
05/04/2023
15.84
 2,000 15.84 15.84 15.81 0 0 0
04/04/2023
15.84
 1,100 15.94 15.94 15.55 0 0 0
03/04/2023
15.94
 306 15.91 15.94 15.94 300 0 0.0
31/03/2023
15.91
 0 15.91 15.91 15.91 0 0 0
30/03/2023
15.91
 801 15.68 15.91 15.91 0 0 0
29/03/2023
15.68
 1,300 15.68 15.68 15.68 0 0 0
28/03/2023
15.68
 3,200 15.84 15.97 15.68 0 0 0
27/03/2023
15.84
 3,800 15.52 16.13 15.84 0 0 0
24/03/2023
15.52
 500 15.78 15.78 15.43 0 0 0
23/03/2023
15.78
 104 16.16 16.16 15.78 0 0 0
22/03/2023
16.16
 105 15.84 16.16 16.16 0 0 0
21/03/2023
15.84
 2,791 15.68 15.84 15.84 0 0 0
20/03/2023
15.68
 5,200 16.16 16.16 15.68 0 0 0
17/03/2023
16.16
 1,001 16.32 16.32 16.16 0 0 0
16/03/2023
16.32
 200 16.26 16.32 16.32 0 0 0
15/03/2023
16.26
 19,700 16.16 16.42 16.10 0 0 0
14/03/2023
16.16
 100 16.13 16.16 16.16 0 0 0
13/03/2023
16.13
 1,200 16.13 16.13 16.13 0 0 0
10/03/2023
16.13
 32 16.13 16.13 16.13 0 0 0
09/03/2023
16.13
 100 16.16 16.16 16.13 0 0 0
08/03/2023
16.16
 500 15.68 16.16 16.10 0 0 0
07/03/2023
15.68
 1,100 15.81 15.81 15.46 0 0 0
06/03/2023
15.81
 100 16.39 16.39 15.81 0 0 0
03/03/2023
16.39
 1,700 16.35 16.39 16.32 0 0 0
02/03/2023
16.35
 1,500 16.00 16.35 15.39 0 0 0
01/03/2023
16.00
 200 16.32 16.32 16.00 0 0 0
28/02/2023
16.32
 0 16.32 16.32 16.32 0 0 0
27/02/2023
16.32
 3,000 16.51 16.51 16.32 0 0 0
24/02/2023
16.51
 100 16.51 16.51 16.51 0 0 0
23/02/2023
16.51
 1,200 16.51 16.51 16.07 0 0 0
22/02/2023
16.51
 7,300 16.51 16.51 16.16 0 0 0
21/02/2023
16.51
 4,400 16.90 16.90 16.51 0 0 0
20/02/2023
16.90
 3,800 16.64 16.90 16.64 0 0 0
17/02/2023
16.64
 6,800 16.64 16.64 16.32 0 0 0
16/02/2023
16.64
 200 16.61 16.64 16.64 0 0 0
15/02/2023
16.61
 1,200 16.32 16.61 16.35 0 0 0
14/02/2023
16.32
 8,700 16.23 16.35 16.26 0 0 0
13/02/2023
16.23
 8,700 16.80 16.80 16.23 0 0 0
10/02/2023
16.80
 4,200 16.96 16.99 16.80 0 500 -0.0
09/02/2023
16.96
 3,500 16.96 16.96 16.96 0 700 -0.0
08/02/2023
16.96
 0 16.96 16.96 16.96 0 0 0
07/02/2023
16.96
 6,631 17.25 17.25 16.96 0 0 0
06/02/2023
17.25
 800 17.12 17.25 17.25 0 0 0
03/02/2023
17.12
 2,800 17.19 17.22 17.12 300 0 0.0
02/02/2023
17.19
 4,704 16.99 17.19 16.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |