CTCP Hóa chất Việt Trì (hvt)

94
1
(1.08%)
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
(2024-10-15) 		3.80 4.21% 202,700 24,800 2.3
90.20
94
94
2 tháng
(2024-09-16) 		12.70 15.62% 400,300 24,400 2.2
81.30
94
94
3 tháng
(2024-08-16) 		13 16.05% 582,600 18,900 1.8
79.50
94
94
6 tháng
(2024-05-20) 		26.59 39.44% 2,377,400 17,500 1.7
67.41
96.70
94
12 tháng
(2023-11-20) 		47.10 100.41% 4,724,900 -192,600 -11.2
45.08
96.70
94
24 tháng
(2022-11-25) 		57.63 158.42% 6,448,644 -66,300 -4.0
36.37
96.70
94
36 tháng
(2021-11-30) 		45.62 94.28% 8,864,343 -43,100 -2.6
36.37
96.70
94
60 tháng
(2019-12-11) 		64.75 221.38% 10,656,093 -43,200 -2.6
21.96
96.70
94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
28.59
 0 28.59 28.59 28.59 0 0 0
04/09/2019
28.59
 1,630 28.96 28.96 27.86 0 0 0
03/09/2019
28.96
 0 28.96 28.96 28.96 0 0 0
30/08/2019
28.96
 0 28.96 28.96 28.96 0 0 0
29/08/2019
28.96
 1,200 28.59 28.96 28.59 0 0 0
28/08/2019
28.59
 204 28.59 29.32 28.59 100 0 0.0
27/08/2019
28.59
 209 29.32 29.32 28.59 0 0 0
26/08/2019
29.32
 100 29.69 29.69 29.32 0 0 0
23/08/2019
29.69
 13 29.69 29.69 29.69 0 0 0
22/08/2019
29.69
 300 28.96 29.69 28.96 0 0 0
21/08/2019
28.96
 23 28.96 28.96 28.96 0 0 0
20/08/2019
28.96
 520 28.59 28.96 28.96 0 0 0
19/08/2019
28.59
 22 28.59 28.59 28.59 0 0 0
16/08/2019
28.59
 1,500 27.49 28.59 27.56 0 0 0
15/08/2019
27.49
 0 27.49 27.49 27.49 0 0 0
14/08/2019
27.49
 0 27.49 27.49 27.49 0 0 0
13/08/2019
27.49
 2,057 29.32 29.32 27.49 0 0 0
12/08/2019
29.32
 100 32.25 32.25 29.32 0 0 0
09/08/2019
32.25
 1,000 29.32 32.25 32.25 1,000 0 0.0
08/08/2019
29.32
 500 29.32 29.32 29.32 0 0 0
07/08/2019
29.32
 21,049 31.52 31.52 29.32 0 0 0
06/08/2019
31.52
 83 31.52 31.52 31.52 0 0 0
05/08/2019
31.52
 0 31.52 31.52 31.52 0 0 0
02/08/2019
31.52
 0 31.52 31.52 31.52 0 0 0
01/08/2019
31.52
 0 31.52 31.52 31.52 0 0 0
31/07/2019
31.52
 0 31.52 31.52 31.52 0 0 0
30/07/2019
31.52
 30 31.52 31.52 31.52 0 0 0
29/07/2019
31.52
 10,000 32.11 32.11 31.52 0 0 0
26/07/2019
32.11
 0 32.11 32.11 32.11 0 0 0
25/07/2019
32.11
 100 32.11 32.11 32.11 0 0 0
24/07/2019
32.11
 26 32.11 32.11 32.11 0 0 0
23/07/2019
32.11
 2,500 32.25 32.25 32.11 0 0 0
22/07/2019
32.25
 2,800 32.25 32.25 32.25 0 0 0
19/07/2019
32.25
 763 32.25 32.25 32.25 0 700 -0.0
18/07/2019
32.25
 0 32.25 32.25 32.25 0 0 0
17/07/2019
32.25
 30 32.25 32.25 32.25 0 0 0
16/07/2019
32.25
 0 32.25 32.25 32.25 0 0 0
15/07/2019
32.25
 100 31.89 32.25 32.25 0 0 0
12/07/2019
31.89
 10 31.89 31.89 31.89 0 0 0
11/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
10/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
09/07/2019
31.89
 10 31.89 31.89 31.89 0 0 0
08/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
05/07/2019
31.89
 130 31.89 31.89 31.89 0 0 0
04/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
03/07/2019
31.89
 6 31.89 31.89 31.89 0 0 0
02/07/2019
31.89
 5,092 31.89 31.89 31.89 0 0 0
01/07/2019
31.89
 200 31.89 31.89 31.89 0 0 0
28/06/2019
31.89
 100 32.11 32.11 31.89 0 0 0
27/06/2019
32.11
 1,036 32.03 32.11 32.11 0 0 0
26/06/2019
32.03
 3,200 32.03 32.03 32.03 0 2,900 -0.1
25/06/2019
32.03
 1,500 32.03 32.03 32.03 0 0 0
24/06/2019
32.03
 1,000 33.35 33.35 32.03 0 0 0
21/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
20/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
19/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
18/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
17/06/2019
33.35
 6,000 33.71 33.71 33.35 0 0 0
14/06/2019
33.71
 10,510 33.78 33.78 33.71 0 0 0
13/06/2019
33.78
 16,100 33.78 33.78 33.78 0 0 0
12/06/2019
33.78
 18,019 33.78 33.78 33.71 0 2,700 -0.1
11/06/2019
33.78
 13,000 33.99 33.99 33.78 0 0 0
10/06/2019
33.99
 3,500 34.06 34.06 33.99 0 0 0
07/06/2019
34.06
 11,100 33.92 34.06 33.92 0 0 0
06/06/2019
33.92
 0 33.92 33.92 33.92 0 0 0
05/06/2019
33.92
 3,000 33.92 33.92 33.92 0 0 0
04/06/2019
33.92
 4,000 34.06 34.06 33.78 0 0 0
03/06/2019
34.06
 7,000 34.42 34.42 34.06 1,000 0 0.0
31/05/2019
34.42
 20,500 34.42 34.42 34.42 2,000 0 0.1
30/05/2019
34.42
 19 34.42 34.42 34.42 0 0 0
29/05/2019
34.42
 7,600 34.06 34.42 34.42 0 0 0
28/05/2019
34.06
 0 34.06 34.06 34.06 0 0 0
27/05/2019
34.06
 9,400 34.42 34.42 34.06 0 0 0
24/05/2019
34.42
 25,300 34.42 34.42 34.42 0 0 0
23/05/2019
34.42
 1,200 34.42 34.42 34.42 1,000 0 0
22/05/2019
34.42
 4,300 34.06 34.42 34.06 0 0 0
21/05/2019
34.06
 4,000 34.06 34.06 34.06 0 0 0
20/05/2019
34.06
 0 34.06 34.06 34.06 0 0 0
17/05/2019
34.06
 3,000 34.06 34.06 34.06 0 0 0
16/05/2019
34.06
 3,166 34.06 35.48 34.06 0 0 0
15/05/2019
34.06
 2,000 33.71 34.06 33.71 0 0 0
14/05/2019
33.71
 2,300 33.35 33.71 33.35 0 0 0
13/05/2019
33.35
 0 33.35 33.35 33.35 0 0 0
10/05/2019
33.35
 0 33.35 33.35 33.35 0 0 0
09/05/2019
33.35
 3,900 33.35 33.35 33.35 0 0 0
08/05/2019
33.35
 4,122 33.92 34.06 33.35 0 0 0
07/05/2019
33.92
 5,200 34.06 34.06 33.92 0 0 0
06/05/2019
34.06
 0 34.06 34.06 34.06 0 0 0
03/05/2019
34.06
 5,080 34.63 34.63 34.06 0 80 -0.0
02/05/2019
34.63
 0 34.63 34.63 34.63 0 0 0
26/04/2019
34.63
 8,200 34.92 34.92 34.63 0 0 0
25/04/2019
34.92
 12,000 35.48 35.48 34.70 0 0 0
24/04/2019
35.48
 28,100 36.05 36.05 34.77 0 1,400 -0.1
23/04/2019
36.05
 300 36.05 36.05 36.05 0 0 0
22/04/2019
36.05
 0 36.05 36.05 36.05 0 0 0
19/04/2019
36.05
 10 36.05 36.05 36.05 0 0 0
18/04/2019
36.05
 19,000 36.90 36.90 36.05 0 0 0
17/04/2019
36.90
 10,700 35.91 36.90 36.05 5,000 0 0.3
16/04/2019
35.91
 5,800 36.19 36.19 35.84 0 0 0
12/04/2019
36.19
 11,525 36.19 36.19 36.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |