CTCP Hóa chất Việt Trì (hvt)

93.10
-1.90
(-2%)
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)
13/11/2018
31.24
 0 31.24 31.24 31.24 0 0 0
12/11/2018
31.24
 1,800 31.64 31.64 31.24 0 0 0
09/11/2018
31.64
 400 31.84 31.84 31.64 0 0 0
08/11/2018
31.84
 100 31.50 31.84 31.84 100 0 0.0
07/11/2018
31.50
 0 31.50 31.50 31.50 0 0 0
06/11/2018
31.50
 19 31.50 31.50 31.50 0 0 0
05/11/2018
31.50
 600 31.50 31.50 31.50 0 0 0
02/11/2018
31.50
 5,800 33.16 33.16 31.44 0 0 0
01/11/2018
33.16
 4,300 32.83 33.16 31.50 1,200 0 0.1
31/10/2018
32.83
 400 32.17 33.83 32.83 0 0 0
30/10/2018
32.17
 6,100 32.50 32.50 32.17 0 0 0
29/10/2018
32.50
 0 32.50 32.50 32.50 0 0 0
26/10/2018
32.50
 12,600 32.50 32.50 32.50 0 0 0
25/10/2018
32.50
 400 32.50 32.50 32.50 0 0 0
24/10/2018
32.50
 300 33.16 33.16 32.50 0 0 0
23/10/2018
33.16
 0 33.16 33.16 33.16 0 0 0
22/10/2018
33.16
 5,500 31.17 33.16 32.17 0 0 0
19/10/2018
31.17
 400 31.50 31.50 30.24 0 0 0
18/10/2018
31.50
 400 31.50 31.50 31.50 0 0 0
17/10/2018
31.50
 2,100 31.50 31.50 31.50 0 2,000 -0.1
16/10/2018
31.50
 620 31.84 31.84 31.50 0 100 -0.0
15/10/2018
31.84
 4,600 31.84 31.84 31.84 0 0 0
12/10/2018
31.84
 3,700 29.65 31.84 31.84 0 0 0
11/10/2018
29.65
 8,200 32.50 32.50 29.58 0 0 0
10/10/2018
32.50
 0 32.50 32.50 32.50 0 0 0
09/10/2018
32.50
 23 32.50 32.50 32.50 0 0 0
08/10/2018
32.50
 5,106 31.50 32.50 30.24 0 0 0
05/10/2018
31.50
 100 30.84 31.50 31.50 0 0 0
04/10/2018
30.84
 458 32.50 33.29 30.84 0 0 0
03/10/2018
32.50
 10 32.50 32.50 32.50 0 0 0
02/10/2018
32.50
 100 32.50 32.50 32.50 0 0 0
01/10/2018
32.50
 161 34.49 34.49 32.50 0 0 0
28/09/2018
34.49
 1,000 31.84 34.49 34.49 0 0 0
27/09/2018
31.84
 9,400 30.58 32.17 30.18 0 0 0
26/09/2018
30.58
 9 30.58 30.58 30.58 0 0 0
25/09/2018
30.58
 2,500 30.84 31.17 30.51 2,000 0 0.1
24/09/2018
30.84
 1,400 30.51 30.84 30.84 0 0 0
21/09/2018
30.51
 100 30.51 30.51 30.51 0 0 0
20/09/2018
30.51
 2,000 30.51 30.51 30.51 0 0 0
19/09/2018
30.51
 9 30.51 30.51 30.51 0 0 0
18/09/2018
30.51
 1,500 30.18 30.51 30.24 0 0 0
17/09/2018
30.18
 0 30.18 30.18 30.18 0 0 0
14/09/2018
30.18
 100 30.18 30.18 30.18 0 0 0
13/09/2018
30.18
 5,210 30.18 30.18 30.18 0 0 0
12/09/2018
30.18
 39 30.18 30.18 30.18 0 0 0
11/09/2018
30.18
 155 30.18 30.18 30.18 0 0 0
10/09/2018
30.18
 4,000 30.51 30.51 30.18 0 0 0
07/09/2018
30.51
 100 29.98 30.51 30.51 0 0 0
06/09/2018
29.98
 10 29.98 29.98 29.98 0 0 0
05/09/2018
29.98
 70 29.98 29.98 29.98 0 0 0
04/09/2018
29.98
 10 29.98 29.98 29.98 0 0 0
31/08/2018
29.98
 1,075 29.98 29.98 29.98 0 0 0
30/08/2018
29.98
 5,268 30.11 30.11 29.98 0 0 0
29/08/2018
30.11
 3,910 30.44 30.51 30.04 0 0 0
28/08/2018
30.44
 2,241 29.51 30.44 29.85 0 0 0
27/08/2018
29.51
 200 29.18 29.51 29.51 0 0 0
24/08/2018
29.18
 0 29.18 29.18 29.18 0 0 0
23/08/2018
29.18
 3,059 29.18 29.32 29.18 0 0 0
22/08/2018
29.18
 2,600 30.51 30.51 29.18 100 0 0.0
21/08/2018
30.51
 0 30.51 30.51 30.51 0 0 0
20/08/2018
30.51
 10 30.51 30.51 30.51 0 0 0
17/08/2018
30.51
 300 29.98 30.51 30.51 0 0 0
16/08/2018
29.98
 582 30.51 30.51 29.98 0 0 0
15/08/2018
30.51
 0 30.51 30.51 30.51 0 0 0
14/08/2018
30.51
 1,019 29.85 30.51 30.51 0 0 0
13/08/2018
29.85
 400 29.91 29.91 29.85 0 0 0
10/08/2018
29.91
 10 29.91 29.91 29.91 0 0 0
09/08/2018
29.91
 1,000 29.98 29.98 29.91 0 0 0
08/08/2018
29.98
 1,500 29.85 29.98 29.85 0 0 0
07/08/2018
29.85
 250 29.85 29.85 29.85 0 0 0
06/08/2018
29.85
 800 29.85 29.85 29.85 0 0 0
03/08/2018
29.85
 1,100 29.85 29.85 29.85 0 0 0
02/08/2018
29.85
 750 29.85 29.85 29.18 0 0 0
01/08/2018
29.85
 1,925 29.85 29.85 29.85 0 0 0
31/07/2018
29.85
 2,450 29.98 30.18 29.85 0 2,000 -0.1
30/07/2018
29.98
 1,500 29.85 29.98 29.85 100 0 0.0
27/07/2018
29.85
 100 30.51 30.51 29.85 0 0 0
26/07/2018
30.51
 28 30.51 30.51 30.51 0 0 0
25/07/2018
30.51
 100 30.51 30.51 30.51 0 0 0
24/07/2018
30.51
 0 30.51 30.51 30.51 0 0 0
23/07/2018
30.51
 130 29.85 30.51 30.51 0 0 0
20/07/2018
29.85
 112 28.19 29.85 29.85 0 0 0
19/07/2018
28.19
 5,700 29.32 29.32 28.19 0 1,000 -0.0
18/07/2018
29.32
 1,114 29.18 29.32 29.25 0 800 -0.0
17/07/2018
29.18
 0 29.18 29.18 29.18 0 0 0
16/07/2018
29.18
 2,900 29.18 29.18 29.18 100 0 0.0
13/07/2018
29.18
 500 29.18 29.18 29.18 0 0 0
12/07/2018
29.18
 800 29.18 29.18 29.18 0 0 0
11/07/2018
29.18
 500 29.18 29.18 29.18 0 0 0
10/07/2018
29.18
 200 29.25 29.25 29.18 0 200 -0.0
09/07/2018
29.25
 2,500 29.18 29.85 29.25 0 300 -0.0
06/07/2018
29.18
 500 29.18 29.51 29.18 0 0 0
05/07/2018
29.18
 500 29.51 29.51 29.18 0 0 0
04/07/2018
29.51
 4,000 30.18 30.18 29.51 0 0 0
03/07/2018
30.18
 0 30.18 30.18 30.18 0 0 0
02/07/2018
30.18
 2,030 30.51 30.51 30.18 0 0 0
29/06/2018
30.51
 94 30.51 30.51 30.51 0 0 0
28/06/2018
30.51
 2,000 30.38 30.51 30.38 0 0 0
27/06/2018
30.38
 0 30.38 30.38 30.38 0 0 0
26/06/2018
30.38
 1,000 29.85 30.38 30.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |