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)
25/06/2018
29.85
 1,430 29.85 29.85 29.85 0 0 0
22/06/2018: Cổ tức tiền mặt tỉ lệ: 25%
22/06/2018
29.85
 4,600 29.51 29.85 29.85 0 0 0
21/06/2018
29.51
 12 29.51 29.51 29.51 0 0 0
20/06/2018
29.51
 4,500 29.51 29.51 29.20 0 0 0
19/06/2018
29.51
 900 30.77 30.77 29.51 0 0 0
18/06/2018
30.77
 185 30.77 30.77 30.77 0 0 0
15/06/2018
30.77
 20 30.77 30.77 30.77 0 0 0
14/06/2018
30.77
 1,000 30.33 30.77 30.46 0 0 0
13/06/2018
30.33
 300 30.14 30.33 30.14 0 0 0
12/06/2018
30.14
 0 30.14 30.14 30.14 0 0 0
11/06/2018
30.14
 2,800 30.77 30.77 29.51 0 100 -0.0
08/06/2018
30.77
 1,100 30.14 30.77 30.14 0 0 0
07/06/2018
30.14
 2,900 30.14 30.14 30.14 0 0 0
06/06/2018
30.14
 1,900 30.14 30.14 30.14 0 0 0
05/06/2018
30.14
 7,650 27.69 30.14 27.69 0 500 -0.0
04/06/2018
27.69
 11,900 30.46 30.77 27.69 1,400 0 0.1
01/06/2018
30.46
 1,400 29.83 31.33 30.46 400 0 0.0
31/05/2018
29.83
 200 29.89 29.89 29.58 0 0 0
30/05/2018
29.89
 119 29.89 29.89 29.89 0 0 0
29/05/2018
29.89
 3,600 29.83 29.89 29.83 0 0 0
28/05/2018
29.83
 2,900 30.46 30.46 29.83 0 0 0
25/05/2018
30.46
 4,719 30.14 30.46 30.14 0 0 0
24/05/2018
30.14
 600 30.77 30.77 30.14 0 0 0
23/05/2018
30.77
 0 30.77 30.77 30.77 0 0 0
22/05/2018
30.77
 900 30.77 30.77 30.77 0 0 0
21/05/2018
30.77
 0 30.77 30.77 30.77 0 0 0
18/05/2018
30.77
 2,200 30.77 30.77 30.46 0 0 0
17/05/2018
30.77
 0 30.77 30.77 30.77 0 0 0
16/05/2018
30.77
 146 30.77 30.77 30.77 0 0 0
15/05/2018
30.77
 4,021 30.77 30.77 30.77 0 0 0
14/05/2018
30.77
 3,000 31.40 31.40 30.77 0 0 0
11/05/2018
31.40
 46 31.40 31.40 31.40 0 0 0
10/05/2018
31.40
 300 31.40 31.40 31.40 0 0 0
09/05/2018
31.40
 914 32.34 32.34 30.77 0 0 0
08/05/2018
32.34
 200 30.77 32.34 30.20 0 0 0
07/05/2018
30.77
 1,000 30.77 30.77 30.77 0 0 0
04/05/2018
30.77
 1,774 30.77 30.77 30.77 0 0 0
03/05/2018
30.77
 4,000 31.15 31.15 30.14 0 0 0
02/05/2018
31.15
 940 31.15 31.15 31.15 0 0 0
27/04/2018
31.15
 3,100 31.71 31.71 31.08 0 0 0
26/04/2018
31.71
 700 31.08 32.03 31.71 0 0 0
24/04/2018
31.08
 2,300 30.77 31.71 30.77 200 0 0.0
23/04/2018
30.77
 3,702 30.90 31.02 30.77 100 0 0.0
20/04/2018
30.90
 510 30.33 32.34 30.14 0 0 0
19/04/2018
30.33
 1,000 30.20 30.33 30.33 0 0 0
18/04/2018
30.20
 5,400 31.71 31.71 30.14 0 0 0
17/04/2018
31.71
 0 31.71 31.71 31.71 0 0 0
16/04/2018
31.71
 159 30.46 31.71 31.71 0 0 0
13/04/2018
30.46
 1,300 30.46 30.46 30.46 0 0 0
12/04/2018
30.46
 12,700 30.27 31.40 30.14 200 0 0.0
11/04/2018
30.27
 4,200 30.14 30.39 30.27 0 0 0
10/04/2018
30.14
 2,800 30.77 30.77 30.14 400 500 -0.0
09/04/2018
30.77
 4,400 30.77 30.77 30.02 100 0 0.0
06/04/2018
30.77
 8,350 32.34 32.34 30.77 3,600 0 0.2
05/04/2018
32.34
 14,200 30.46 32.34 30.14 500 0 0.0
04/04/2018
30.46
 12,400 29.77 30.46 29.77 900 0 0.0
03/04/2018
29.77
 7,400 30.52 30.52 29.20 0 0 0
02/04/2018
30.52
 4,300 30.77 30.77 30.52 400 0 0.0
30/03/2018
30.77
 10,223 31.40 31.40 30.77 0 0 0
29/03/2018
31.40
 6,974 32.65 32.65 31.08 0 1,500 -0.1
28/03/2018
32.65
 5,600 31.08 32.97 31.71 500 0 0.0
27/03/2018
31.08
 4,700 30.77 32.97 30.77 2,000 0 0.1
26/03/2018
30.77
 3,929 30.20 30.77 30.20 0 0 0
23/03/2018
30.20
 2,200 30.20 30.20 30.20 0 0 0
22/03/2018
30.20
 4,500 30.14 30.20 30.14 0 0 0
21/03/2018
30.14
 2,500 30.14 30.77 30.14 0 0 0
20/03/2018
30.14
 4,092 29.51 30.77 30.14 0 300 -0.0
19/03/2018
29.51
 10,502 28.89 30.77 29.51 0 0 0
16/03/2018
28.89
 600 28.82 28.89 28.89 0 0 0
15/03/2018
28.82
 1,000 28.89 28.89 28.82 0 0 0
14/03/2018
28.89
 920 28.89 28.89 28.82 0 0 0
13/03/2018
28.89
 3,000 28.95 28.95 28.89 0 0 0
12/03/2018
28.95
 4,300 30.46 30.46 28.89 0 0 0
09/03/2018
30.46
 270,877 28.26 30.46 28.89 2,100 0 0.1
08/03/2018
28.26
 30 28.26 28.26 28.26 0 0 0
07/03/2018
28.26
 4,778 29.51 31.27 27.32 0 0 0
06/03/2018
29.51
 450 29.83 29.83 29.51 400 0 0.0
05/03/2018
29.83
 40 29.83 29.83 29.83 0 0 0
02/03/2018
29.83
 0 29.83 29.83 29.83 0 0 0
01/03/2018
29.83
 982 29.51 29.83 26.75 0 500 -0.0
28/02/2018
29.51
 0 29.51 29.51 29.51 0 0 0
27/02/2018
29.51
 1,700 28.89 29.51 28.26 1,500 0 0.1
26/02/2018
28.89
 700 27.00 28.89 27.00 600 0 0.0
23/02/2018
27.00
 482 27.06 27.19 26.69 0 0 0
22/02/2018
27.06
 125 27.06 27.06 27.06 0 0 0
21/02/2018
27.06
 100 28.89 28.89 27.06 100 0 0.0
13/02/2018
28.89
 0 28.89 28.89 28.89 0 0 0
12/02/2018
28.89
 1,820 26.37 28.89 26.50 0 0 0
09/02/2018
26.37
 1,600 26.37 26.37 26.37 0 0 0
08/02/2018
26.37
 0 26.37 26.37 26.37 0 0 0
07/02/2018
26.37
 1,800 26.37 26.37 26.31 0 0 0
06/02/2018
26.37
 1,860 26.44 26.44 25.18 0 0 0
05/02/2018
26.44
 7,200 26.44 26.44 25.75 100 0 0.0
02/02/2018
26.44
 3,010 26.25 26.44 26.37 0 0 0
01/02/2018
26.25
 1,500 25.56 26.25 26.25 0 0 0
31/01/2018
25.56
 0 25.56 25.56 25.56 0 0 0
30/01/2018
25.56
 30,579 26.25 26.25 25.56 0 0 0
29/01/2018
26.25
 3,900 25.93 26.25 25.24 0 0 0
26/01/2018
25.93
 4,465 26.37 26.37 24.87 0 0 0
25/01/2018
26.37
 100 26.37 26.37 26.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |