CTCP Hóa chất Việt Trì (hvt)

20.70
0.40
(1.97%)
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
20.30
23.60
20.30
2 tháng
(2026-08-10) 		-0.10 -0.42% 332,200 0 0
20.30
23.70
20.30
3 tháng
(2026-07-10) 		-1.20 -4.84% 686,000 0 0
20.30
25.10
20.30
6 tháng
(2026-04-13) 		-2.93 -11.05% 1,673,600 -2,000 -0.1
20.30
27.11
20.30
12 tháng
(2025-10-13) 		-4.85 -17.06% 5,921,200 -129,800 -3.8
20.30
29.89
20.30
24 tháng
(2024-10-18) 		-10.01 -29.78% 16,564,454 -239,500 -6.0
8.53
43.48
20.30
36 tháng
(2023-10-24) 		6.71 39.71% 21,114,724 -463,700 -20.0
8.17
43.48
20.30
60 tháng
(2021-11-03) 		7.14 43.39% 25,498,818 -333,800 -12.4
7.46
43.48
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
16.90
 3,572 16.84 16.90 16.84 0 0 0
31/12/2021
16.90
 0 16.90 16.90 16.90 0 0 0
30/12/2021
16.90
 6,619 16.30 16.90 16.30 0 0 0
29/12/2021
17.14
 765 17.02 17.14 17.02 0 0 0
28/12/2021
17.05
 3,600 16.36 17.14 16.30 0 0 0
27/12/2021
16.75
 1,800 16.75 16.90 16.60 0 0 0
24/12/2021
16.90
 2,200 16.30 17.45 16.30 0 0 0
23/12/2021
16.63
 11,900 17.45 17.45 16.45 0 0 0
22/12/2021
16.90
 2,400 17.51 17.51 16.90 0 0 0
21/12/2021
17.57
 80 17.57 17.57 17.57 0 0 0
20/12/2021
17.57
 7,934 16.30 17.57 16.30 0 2,200 -0.1
17/12/2021
17.57
 6,300 17.66 17.66 17.54 0 0 0
16/12/2021
17.66
 10,503 17.27 17.66 17.21 0 0 0
15/12/2021
18.11
 8,000 17.81 18.11 17.69 0 0 0
14/12/2021
18.68
 26,011 16.93 18.77 16.90 0 0 0
13/12/2021
17.39
 4,621 17.78 17.78 17.39 0 0 0
10/12/2021
17.51
 8,600 17.57 17.75 17.21 0 0 0
09/12/2021
17.57
 6,700 17.57 17.57 17.51 0 0 0
08/12/2021
17.63
 4,700 17.72 17.75 16.93 0 0 0
07/12/2021
17.75
 400 17.75 17.75 17.75 0 0 0
06/12/2021
17.17
 9,900 17.66 17.78 17.17 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/12/2021
17.51
 6,800 17.51 17.51 17.21 3,200 0 0.2
02/12/2021
17.36
 5,500 17.21 17.66 17.21 0 0 0
01/12/2021
17.60
 10,135 17.66 17.66 17.60 0 0 0
30/11/2021
17.72
 29,900 18.52 18.82 17.66 0 0 0
29/11/2021
18.25
 28,594 18.85 19.00 17.66 0 0 0
26/11/2021
17.80
 26,275 18.43 18.94 17.36 0 0 0
25/11/2021
18.43
 48,940 17.00 18.49 16.64 0 0 0
24/11/2021
16.82
 9,140 16.61 16.82 16.49 0 0 0
23/11/2021
16.67
 3,549 16.07 16.76 16.04 0 0 0
22/11/2021
17.03
 6,000 17.51 17.51 16.16 0 0 0
19/11/2021
17.33
 7,200 15.89 17.60 15.86 0 0 0
18/11/2021
16.16
 5,000 17.06 17.06 15.86 0 0 0
17/11/2021
16.94
 5,992 17.06 17.06 16.16 0 0 0
16/11/2021
17.21
 214 17.06 17.21 17.06 0 0 0
15/11/2021
17.06
 7,200 17.06 17.51 16.16 0 0 0
12/11/2021
17.69
 151 17.69 17.69 17.69 0 0 0
11/11/2021
17.30
 6,640 16.91 17.33 16.79 0 0 0
10/11/2021
16.91
 1,235 17.06 17.06 16.85 0 0 0
09/11/2021
17.21
 7,835 17.06 17.66 17.06 0 0 0
08/11/2021
17.21
 12,622 17.57 17.57 16.91 0 0 0
05/11/2021
17.66
 46,069 16.31 18.10 16.31 0 0 0
04/11/2021
16.55
 1,835 15.62 16.55 15.62 0 0 0
03/11/2021
16.46
 8,000 16.76 16.76 16.46 0 0 0
02/11/2021
16.94
 4,860 17.00 17.00 16.55 0 0 0
01/11/2021
17.00
 9,250 16.76 18.10 16.34 0 0 0
29/10/2021
16.76
 7,400 16.46 16.76 16.46 0 0 0
28/10/2021
16.76
 6,411 16.76 16.76 16.52 0 900 -0.1
27/10/2021
16.76
 12,591 16.49 16.91 16.46 0 0 0
26/10/2021
16.97
 19,141 16.64 17.36 16.64 0 0 0
25/10/2021
16.64
 12,382 17.06 18.25 16.46 0 0 0
22/10/2021
16.97
 7,200 17.66 17.66 16.58 0 0 0
21/10/2021
16.91
 40,422 16.16 17.66 16.16 900 0 0.1
20/10/2021
16.16
 8,600 16.43 16.43 16.01 0 0 0
19/10/2021
16.07
 31,700 16.16 17.77 15.56 0 0 0
18/10/2021
16.16
 26,920 16.16 16.37 15.44 0 0 0
15/10/2021
16.46
 6,900 16.16 16.76 16.16 0 0 0
14/10/2021
16.91
 54,427 16.16 17.18 16.16 0 0 0
13/10/2021
15.62
 100,469 14.90 15.62 14.42 0 0 0
12/10/2021
14.21
 2,850 14.36 14.36 14.03 0 0 0
11/10/2021
14.00
 35,219 13.47 14.36 13.47 0 0 0
08/10/2021
14.00
 200 13.47 14.00 13.47 0 0 0
07/10/2021
13.71
 10 13.71 13.71 13.71 0 0 0
06/10/2021
13.71
 0 13.71 13.71 13.71 0 0 0
05/10/2021
13.71
 415 13.71 13.71 13.71 0 0 0
04/10/2021
13.71
 1,200 13.47 13.71 13.47 0 0 0
01/10/2021
13.71
 5,040 13.62 14.06 13.62 0 0 0
30/09/2021
13.68
 10,000 13.17 13.68 13.02 0 0 0
29/09/2021
14.30
 100 14.30 14.30 14.30 0 0 0
28/09/2021
13.47
 4,600 13.47 13.47 13.17 0 0 0
27/09/2021
13.47
 9,400 13.77 13.77 13.47 0 0 0
24/09/2021
13.77
 5,200 13.91 14.06 13.77 0 0 0
23/09/2021
13.77
 46,110 12.60 14.06 12.60 0 0 0
22/09/2021
13.11
 9,800 12.72 13.14 12.27 0 0 0
21/09/2021
12.72
 0 12.72 12.72 12.72 0 0 0
20/09/2021
12.72
 1,100 13.17 13.17 12.72 0 0 0
17/09/2021
12.12
 0 12.12 12.12 12.12 0 0 0
16/09/2021
12.12
 0 12.12 12.12 12.12 0 0 0
15/09/2021
12.12
 11,600 11.67 12.66 11.67 0 0 0
14/09/2021
11.52
 9 11.52 11.52 11.52 0 0 0
13/09/2021
11.52
 4,600 11.52 11.52 11.52 0 0 0
10/09/2021
11.67
 0 11.67 11.67 11.67 0 0 0
09/09/2021
11.67
 500 11.67 11.67 11.67 0 0 0
08/09/2021
11.37
 100 11.37 11.37 11.37 0 0 0
07/09/2021
11.37
 14,260 11.37 11.67 11.37 0 0 0
06/09/2021
11.22
 300 11.22 11.22 11.22 0 0 0
01/09/2021
11.37
 9,469 11.37 11.37 11.37 0 0 0
31/08/2021
11.34
 100 11.34 11.34 11.34 0 0 0
30/08/2021
11.37
 0 11.37 11.37 11.37 0 0 0
27/08/2021
11.37
 0 11.37 11.37 11.37 0 0 0
26/08/2021
11.37
 2,000 11.37 11.37 11.37 0 0 0
25/08/2021
11.37
 0 11.37 11.37 11.37 0 0 0
24/08/2021
11.37
 200 11.37 11.37 11.37 0 0 0
23/08/2021
11.07
 2,000 11.07 11.37 11.07 0 0 0
20/08/2021
11.07
 1,568 11.07 11.07 11.07 0 0 0
19/08/2021
10.56
 301 10.56 10.56 10.56 0 0 0
18/08/2021
11.37
 0 11.37 11.37 11.37 0 0 0
17/08/2021
11.37
 200 11.37 11.37 11.37 0 0 0
16/08/2021
10.77
 0 10.77 10.77 10.77 0 0 0
13/08/2021
10.77
 100 10.77 10.77 10.77 0 0 0

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