CTCP Hóa chất Việt Trì (hvt)

20.40
-0.20
(-0.97%)
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
(2026-09-08) 		0.50 2.16% 174,400 0 0
20.60
23.60
20.60
2 tháng
(2026-08-10) 		-0.10 -0.42% 332,200 0 0
20.60
23.70
20.60
3 tháng
(2026-07-10) 		-1.20 -4.84% 686,000 0 0
20.60
25.10
20.60
6 tháng
(2026-04-13) 		-2.93 -11.05% 1,673,600 -2,000 -0.1
20.60
27.11
20.60
12 tháng
(2025-10-13) 		-4.85 -17.06% 5,921,200 -129,800 -3.8
20.60
29.89
20.60
24 tháng
(2024-10-18) 		-10.01 -29.78% 16,564,454 -239,500 -6.0
8.53
43.48
20.60
36 tháng
(2023-10-24) 		6.71 39.71% 21,114,724 -463,700 -20.0
8.17
43.48
20.60
60 tháng
(2021-11-03) 		7.14 43.39% 25,498,818 -333,800 -12.4
7.46
43.48
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
16.16
 105 16.16 16.16 16.16 0 0 0
21/03/2023
15.84
 2,791 15.84 15.84 15.84 0 0 0
20/03/2023
15.68
 5,200 16.00 16.00 15.68 0 0 0
17/03/2023
16.16
 1,001 16.16 16.16 16.16 0 0 0
16/03/2023
16.32
 200 16.32 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 16.16 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 16.13 16.13 16.13 0 0 0
08/03/2023
16.16
 500 16.10 16.16 16.10 0 0 0
07/03/2023
15.68
 1,100 15.46 15.68 15.46 0 0 0
06/03/2023
15.81
 100 15.81 15.81 15.81 0 0 0
03/03/2023
16.39
 1,700 16.32 16.39 16.32 0 0 0
02/03/2023
16.35
 1,500 15.52 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 16.32 16.32 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 16.07 16.51 16.07 0 0 0
22/02/2023
16.51
 7,300 16.32 16.51 16.16 0 0 0
21/02/2023
16.51
 4,400 16.64 16.64 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 16.48 16.64 16.32 0 0 0
16/02/2023
16.64
 200 16.64 16.64 16.64 0 0 0
15/02/2023
16.61
 1,200 16.35 16.61 16.35 0 0 0
14/02/2023
16.32
 8,700 16.35 16.35 16.26 0 0 0
13/02/2023
16.23
 8,700 16.64 16.64 16.23 0 0 0
10/02/2023
16.80
 4,200 16.99 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 17.25 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 16.96 17.19 16.83 0 0 0
01/02/2023
16.99
 18,500 17.41 17.41 16.99 0 0 0
31/01/2023
17.06
 7,351 17.54 17.60 16.99 0 0 0
30/01/2023
17.57
 11,700 16.35 17.57 16.32 0 0 0
27/01/2023
16.80
 8,301 16.96 17.73 16.80 0 0 0
19/01/2023
16.80
 2,514 15.68 17.19 15.68 1,000 0 0.1
18/01/2023
15.84
 2,000 15.55 15.84 15.55 1,000 0 0.0
17/01/2023: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2023
15.84
 3,200 15.97 15.97 15.55 0 0 0
16/01/2023
15.49
 2,060 15.30 15.58 15.06 0 0 0
13/01/2023
15.34
 2,400 15.06 15.37 14.90 0 0 0
12/01/2023
15.06
 510 15.06 15.06 15.06 0 0 0
11/01/2023
14.99
 0 14.99 14.99 14.99 0 0 0
10/01/2023
14.99
 1,200 14.68 14.99 14.68 0 0 0
09/01/2023
14.65
 2,500 14.59 14.65 14.59 0 0 0
06/01/2023
14.28
 500 14.71 14.71 14.28 0 300 0.0
05/01/2023
14.71
 1 14.71 14.71 14.71 0 0 0
04/01/2023
14.71
 300 14.71 14.71 14.71 0 0 0
03/01/2023
14.59
 164 14.59 14.59 14.59 0 0 0
30/12/2022
14.44
 1,000 14.44 14.44 14.44 0 0 0
29/12/2022
14.28
 200 14.28 14.28 14.28 200 0 0.0
28/12/2022
14.56
 100 14.56 14.56 14.56 0 0 0
27/12/2022
14.50
 5,800 13.97 14.50 13.91 900 0 0.0
26/12/2022
13.91
 1,800 13.97 14.00 13.91 0 0 0
23/12/2022
14.87
 0 14.87 14.87 14.87 0 0 0
22/12/2022
14.87
 0 14.87 14.87 14.87 0 0 0
21/12/2022
14.87
 400 14.93 14.93 14.87 200 0 0.0
20/12/2022
14.47
 7,000 14.44 14.59 14.31 500 0 0.0
19/12/2022
15.06
 3,000 14.44 15.12 14.44 500 0 0.0
16/12/2022
14.44
 800 14.44 14.44 14.44 0 0 0
15/12/2022
14.44
 0 14.44 14.44 14.44 0 0 0
14/12/2022
14.44
 100 14.44 14.44 14.44 0 0 0
13/12/2022
14.84
 100 14.84 14.84 14.84 0 0 0
12/12/2022
14.44
 300 14.87 14.87 14.44 0 0 0
09/12/2022
14.47
 600 14.47 14.47 14.47 0 0 0
08/12/2022
14.44
 800 13.88 14.75 13.88 0 0 0
07/12/2022
14.47
 2,002 14.47 14.47 14.47 0 0 0
06/12/2022
14.47
 8,600 15.15 15.15 14.37 0 0 0
05/12/2022
14.68
 12,800 15.40 15.40 14.56 0 0 0
02/12/2022
14.56
 3,112 14.44 14.62 14.44 0 0 0
01/12/2022
14.56
 7,500 15.43 15.43 13.66 0 0 0
30/11/2022
14.16
 5,240 14.53 14.53 13.35 0 0 0
29/11/2022
13.85
 13,750 13.50 13.85 13.16 0 0 0
28/11/2022
13.50
 3,601 13.19 13.57 13.04 0 0 0
25/11/2022
13.32
 801 13.60 13.60 12.91 0 0 0
24/11/2022
13.63
 2,500 12.45 13.63 12.36 0 0 0
23/11/2022
13.72
 15,306 13.35 14.19 13.10 0 0 0
22/11/2022
14.53
 101 14.53 14.53 14.53 0 0 0
21/11/2022
13.53
 6,100 13.72 13.85 13.41 0 0 0
18/11/2022
14.59
 4,100 14.59 14.59 13.97 0 0 0
17/11/2022
14.75
 3,100 14.12 14.75 13.97 0 0 0
16/11/2022
15.46
 4,800 13.35 15.46 12.85 0 0 0
15/11/2022
14.25
 403 13.19 14.25 13.19 0 0 0
14/11/2022
14.56
 2,900 14.25 14.71 14.25 0 0 0
11/11/2022
14.96
 2,000 13.97 14.96 13.97 0 0 0
10/11/2022
15.12
 1,800 15.12 15.12 15.12 0 0 0
09/11/2022
15.40
 2,200 15.40 15.40 15.40 0 0 0
08/11/2022
15.46
 0 15.46 15.46 15.46 0 0 0
07/11/2022
15.46
 2,000 15.46 15.46 15.46 0 0 0
04/11/2022
15.52
 3 15.52 15.52 15.52 0 0 0
03/11/2022
15.52
 0 15.52 15.52 15.52 0 0 0
02/11/2022
15.52
 1,500 15.65 15.65 15.52 0 0 0
01/11/2022
15.52
 200 15.52 15.52 15.52 0 0 0
31/10/2022
15.52
 0 15.52 15.52 15.52 0 0 0
28/10/2022
15.52
 300 15.52 15.52 15.52 0 0 0
27/10/2022
15.52
 4,751 15.52 15.52 15.52 0 0 0
26/10/2022
15.93
 0 15.93 15.93 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc