CTCP Hóa chất Việt Trì (hvt)

23.40
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
(2026-08-19) 		0.10 0.43% 173,000 0 0
23.10
28.60
23.40
2 tháng
(2026-07-20) 		-1.20 -4.88% 579,900 0 0
23.10
28.60
23.40
3 tháng
(2026-06-22) 		-1.78 -7.09% 868,900 -1,000 0.0
23.10
28.60
23.40
6 tháng
(2026-03-23) 		-2.94 -11.16% 1,821,500 -4,800 -0.1
22.40
28.60
23.40
12 tháng
(2025-09-23) 		-6.30 -21.22% 6,222,300 -155,000 -4.6
22.40
29.89
23.40
24 tháng
(2024-09-30) 		-6.70 -22.25% 16,984,607 -241,200 -6.1
8.53
111.60
23.40
36 tháng
(2023-10-04) 		4.97 26.94% 21,620,159 -470,400 -20.3
8.17
111.60
23.40
60 tháng
(2021-10-14) 		6.49 38.40% 26,231,573 -328,300 -12.1
7.46
111.60
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
15.86
 2,900 15.86 15.99 15.83 0 0 0
27/06/2022
15.86
 5,200 15.83 15.86 15.83 0 0 0
24/06/2022
15.83
 37,000 16.08 16.11 15.83 0 200 0.0
23/06/2022
16.08
 5,100 15.83 16.14 15.83 0 0 0
22/06/2022
15.83
 5,918 16.30 16.30 15.83 0 0 0
21/06/2022
16.30
 800 16.39 16.45 16.08 0 0 0
20/06/2022
16.39
 1,300 16.67 16.67 16.30 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2022
16.67
 2,700 16.36 17.01 16.14 0 0 0
16/06/2022
16.36
 8,200 16.09 16.69 16.09 0 0 0
15/06/2022
16.09
 4,000 16.84 16.84 16.03 0 0 0
14/06/2022
16.84
 7,300 16.54 16.90 16.30 0 0 0
13/06/2022
16.54
 31,000 17.14 17.14 16.54 0 0 0
10/06/2022
17.14
 7,700 17.57 17.57 16.99 0 0 0
09/06/2022
17.57
 8,900 17.39 17.60 16.78 0 0 0
08/06/2022
17.39
 15,700 17.45 17.75 16.87 1,500 0 0.1
07/06/2022
17.45
 3,600 17.57 17.90 16.78 0 0 0
06/06/2022
17.57
 35,700 17.02 17.75 17.17 0 0 0
03/06/2022
17.02
 8,200 16.60 17.05 16.60 0 0 0
02/06/2022
16.60
 9,100 17.08 17.08 16.60 0 0 0
01/06/2022
17.08
 2,200 17.11 17.33 16.60 0 0 0
31/05/2022
17.11
 38,400 17.11 17.17 16.57 1,700 0 0.1
30/05/2022
17.11
 4,305 17.17 17.78 16.66 0 0 0
27/05/2022
17.17
 5,447 17.21 17.21 16.66 0 0 0
26/05/2022
17.21
 505 17.51 18.38 16.63 0 0 0
25/05/2022
17.51
 5,300 16.63 17.51 16.54 0 0 0
24/05/2022
16.63
 2,600 17.33 17.33 16.30 0 0 0
23/05/2022
17.33
 7,300 17.05 17.33 16.45 0 0 0
20/05/2022
17.05
 7,200 16.33 17.36 16.33 0 0 0
19/05/2022
16.33
 4,900 17.51 17.51 16.33 200 0 0.0
18/05/2022
17.51
 2,400 17.78 19.11 17.51 0 0 0
17/05/2022
17.78
 8,600 16.30 17.78 16.24 0 0 0
16/05/2022
16.30
 6,300 16.06 17.17 16.30 0 0 0
13/05/2022
16.06
 14,700 17.57 17.57 16.06 0 0 0
12/05/2022
17.57
 5,700 18.23 18.68 17.57 0 0 0
11/05/2022
18.23
 6,500 18.38 18.38 17.78 0 0 0
10/05/2022
18.38
 9,600 18.68 18.68 16.90 1,700 0 0.1
09/05/2022
18.68
 11,500 19.32 19.32 17.87 0 0 0
06/05/2022
19.32
 900 19.32 19.32 19.02 0 0 0
05/05/2022
19.32
 24,890 19.77 19.77 18.71 0 0 0
04/05/2022
19.77
 39,409 19.02 19.89 19.02 3,100 0 0.2
29/04/2022
19.02
 16,100 18.99 19.89 19.02 0 0 0
28/04/2022
18.99
 3,250 19.02 19.32 18.87 0 0 0
27/04/2022
19.02
 4,100 19.02 19.02 18.68 0 0 0
26/04/2022
19.02
 23,820 20.22 20.22 18.20 0 0 0
25/04/2022
20.22
 8,210 21.13 21.13 19.02 0 0 0
22/04/2022
21.13
 24,900 22.19 22.19 20.22 0 0 0
21/04/2022
22.19
 37,100 21.28 22.64 21.10 0 0 0
20/04/2022
21.28
 11,900 20.98 21.43 20.22 0 0 0
19/04/2022
20.98
 54,400 19.80 21.16 19.92 0 0 0
18/04/2022
19.80
 7,400 21.16 21.16 19.62 0 0 0
15/04/2022
21.16
 6,300 21.46 21.46 20.86 0 0 0
14/04/2022
21.46
 16,000 20.53 21.70 20.53 0 0 0
13/04/2022
20.53
 23,653 20.50 20.53 19.44 8,400 0 0.5
12/04/2022
20.50
 6,114 20.83 20.83 19.62 0 0 0
08/04/2022
20.83
 4,105 20.83 20.83 19.50 0 0 0
07/04/2022
20.83
 6,500 20.89 20.89 19.77 0 0 0
06/04/2022
20.89
 9,400 20.83 21.22 19.77 0 0 0
05/04/2022
20.83
 6,865 20.53 20.83 20.19 0 0 0
04/04/2022
20.53
 15,250 21.37 21.58 20.22 0 0 0
01/04/2022
21.37
 15,978 20.62 21.37 20.56 0 0 0
31/03/2022
20.62
 10,600 20.22 20.83 19.32 0 0 0
30/03/2022
20.22
 21,500 21.70 21.70 19.86 0 0 0
29/03/2022
21.70
 10,481 22.03 22.03 21.13 0 500 0.0
28/03/2022
22.03
 15,350 21.43 22.34 20.83 0 0 0
25/03/2022
21.43
 40,700 21.73 21.73 21.10 0 0 0
24/03/2022
21.73
 27,420 22.64 22.73 21.13 0 0 0
23/03/2022
22.64
 30,198 21.37 23.48 21.13 0 0 0
22/03/2022
21.37
 54,415 19.44 21.37 19.62 0 0 0
21/03/2022
19.44
 60,300 19.38 20.83 18.71 0 0 0
18/03/2022
19.38
 10,430 19.41 20.22 18.90 500 0 0.0
17/03/2022
19.41
 56,700 17.66 19.41 17.66 0 0 0
16/03/2022
17.66
 46,708 16.93 17.81 17.21 0 0 0
15/03/2022
16.93
 33,700 16.33 17.02 16.33 0 0 0
14/03/2022
16.33
 11,750 17.02 17.05 16.33 0 0 0
11/03/2022
17.02
 6,800 16.75 17.05 16.90 0 0 0
10/03/2022
16.75
 14,400 16.99 17.45 16.48 0 0 0
09/03/2022
16.99
 34,500 16.90 17.51 16.45 0 0 0
08/03/2022
16.90
 52,522 17.05 17.21 16.30 0 0 0
07/03/2022
17.05
 32,152 16.60 17.51 15.85 0 0 0
04/03/2022
16.60
 4,400 16.60 16.60 16.60 0 1,600 -0.1
03/03/2022
16.60
 56,301 16.21 16.90 16.21 0 0 0
02/03/2022
16.21
 15,009 16.27 16.27 15.61 0 0 0
01/03/2022
16.27
 14,100 16.90 16.90 16.00 0 0 0
28/02/2022
16.90
 12,800 16.81 17.51 16.60 0 0 0
25/02/2022
16.81
 46,700 15.39 16.90 15.39 0 0 0
24/02/2022
15.39
 10,000 15.48 15.48 15.09 0 0 0
23/02/2022
15.48
 10,800 15.48 15.51 15.48 0 0 0
22/02/2022
15.48
 300 15.91 15.91 15.48 0 0 0
21/02/2022
15.91
 3,900 15.97 15.97 15.39 0 0 0
18/02/2022
15.97
 0 15.97 15.97 15.97 0 0 0
17/02/2022
15.97
 9,800 16.00 16.12 15.97 0 0 0
16/02/2022
16.00
 8,900 16.15 16.15 16.00 0 0 0
15/02/2022
16.15
 4,005 16.00 16.15 16.00 0 0 0
14/02/2022
16.00
 2,200 16.03 16.03 15.73 0 0 0
11/02/2022
16.03
 3,900 16.84 16.84 16.03 0 0 0
10/02/2022
16.84
 0 16.84 16.84 16.84 0 0 0
09/02/2022
16.84
 1,535 17.11 17.11 16.30 0 0 0
08/02/2022
17.11
 1,800 17.21 17.21 16.60 0 0 0
07/02/2022
17.21
 17,000 16.84 17.48 16.54 0 0 0
28/01/2022
16.84
 3,600 16.30 16.84 16.27 0 0 0

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