CTCP Hóa chất Việt Trì (hvt)

95
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
(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)
05/09/2017
18.62
 0 18.62 18.62 18.62 0 0 0
01/09/2017
18.62
 0 18.62 18.62 18.62 0 0 0
31/08/2017
18.62
 0 18.62 18.62 18.62 0 0 0
30/08/2017
18.62
 0 18.62 18.62 18.62 0 0 0
29/08/2017
18.62
 2,719 18.74 18.74 18.62 0 0 0
28/08/2017
18.74
 26 18.74 18.74 18.74 0 0 0
25/08/2017
18.74
 1,800 18.62 18.74 18.62 300 0 0.0
24/08/2017
18.62
 2,800 18.62 18.62 18.02 0 0 0
23/08/2017
18.62
 7,300 18.92 18.92 18.62 0 0 0
22/08/2017
18.92
 2,800 19.40 19.40 18.92 0 0 0
21/08/2017
19.40
 0 19.40 19.40 19.40 0 0 0
18/08/2017
19.40
 0 19.40 19.40 19.40 0 0 0
17/08/2017
19.40
 7,111 19.46 19.46 18.62 0 0 0
16/08/2017
19.46
 3,000 19.58 19.58 18.92 0 0 0
15/08/2017
19.58
 300 19.70 19.70 18.62 0 0 0
14/08/2017
19.70
 0 19.70 19.70 19.70 0 0 0
11/08/2017
19.70
 0 19.70 19.70 19.70 0 0 0
10/08/2017
19.70
 120 19.46 19.70 19.70 0 0 0
09/08/2017
19.46
 8,400 19.22 19.64 18.62 0 0 0
08/08/2017
19.22
 500 19.16 20.00 19.22 0 0 0
07/08/2017
19.16
 4,100 19.46 19.46 19.16 100 0 0.0
04/08/2017
19.46
 3,100 19.82 19.82 19.22 0 0 0
03/08/2017
19.82
 5,400 19.46 19.82 18.92 0 0 0
02/08/2017
19.46
 3,070 19.82 19.82 19.22 0 0 0
01/08/2017
19.82
 2,431 20.12 20.12 19.76 0 0 0
31/07/2017
20.12
 300 19.94 20.18 20.12 0 0 0
28/07/2017
19.94
 5,300 20.42 20.42 19.52 0 0 0
27/07/2017
20.42
 2,800 20.42 20.42 20.42 0 0 0
26/07/2017
20.42
 1,500 20.42 20.42 20.42 0 0 0
25/07/2017
20.42
 28,545 20.12 20.42 19.52 0 0 0
24/07/2017
20.12
 15,282 20.66 20.66 20.12 0 0 0
21/07/2017
20.66
 12,500 19.28 20.66 19.52 0 0 0
20/07/2017
19.28
 0 19.28 19.28 19.28 0 0 0
19/07/2017
19.28
 0 19.28 19.28 19.28 0 0 0
18/07/2017
19.28
 1,464 19.22 19.28 19.28 0 0 0
17/07/2017
19.22
 700 19.70 19.70 19.22 0 0 0
14/07/2017
19.70
 0 19.70 19.70 19.70 0 0 0
13/07/2017
19.70
 1,500 19.70 19.70 19.70 800 0 0.0
12/07/2017
19.70
 100 18.44 19.70 19.70 0 0 0
11/07/2017
18.44
 3,510 18.38 18.44 18.20 0 0 0
10/07/2017
18.38
 6,440 19.10 19.10 18.38 0 40 -0.0
07/07/2017
19.10
 0 19.10 19.10 19.10 0 0 0
06/07/2017
19.10
 1,091 18.62 19.10 18.20 0 0 0
05/07/2017
18.62
 2,308 19.64 19.64 18.02 0 0 0
04/07/2017
19.64
 57 19.64 19.64 19.64 0 0 0
03/07/2017
19.64
 300 18.92 19.64 19.64 0 0 0
30/06/2017
18.92
 2,000 19.64 19.64 18.92 0 0 0
29/06/2017
19.64
 400 19.64 19.64 19.34 0 0 0
28/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
28/06/2017
19.64
 0 19.64 19.64 19.64 0 4 -0.0
27/06/2017
19.64
 100 18.65 19.64 19.64 0 0 0
26/06/2017
18.65
 15,200 19.70 19.70 18.54 0 0 0
23/06/2017
19.70
 0 19.70 19.70 19.70 0 0 0
22/06/2017
19.70
 2,240 19.70 19.70 19.41 0 0 0
21/06/2017
19.70
 1,300 19.70 19.70 19.70 1,300 0 0.0
20/06/2017
19.70
 1,500 19.70 19.70 19.18 0 200 -0.0
19/06/2017
19.70
 3,200 19.99 19.99 19.64 0 2,500 -0.1
16/06/2017
19.99
 4,400 19.41 19.99 19.52 0 100 -0.0
15/06/2017
19.41
 4,600 18.71 19.41 19.29 0 0 0
14/06/2017
18.71
 1,710 18.54 19.18 18.71 0 0 0
13/06/2017
18.54
 0 18.54 18.54 18.54 0 0 0
12/06/2017
18.54
 100 18.54 18.54 18.54 0 100 -0.0
09/06/2017
18.54
 3,900 18.48 18.54 18.54 0 0 0
08/06/2017
18.48
 4,300 18.13 18.48 18.13 0 0 0
07/06/2017
18.13
 1,500 18.07 18.25 18.13 0 0 0
06/06/2017
18.07
 2,000 18.07 18.07 18.07 2,000 0 0.1
05/06/2017
18.07
 0 18.07 18.07 18.07 0 0 0
02/06/2017
18.07
 2,200 18.07 18.07 18.07 0 0 0
01/06/2017
18.07
 0 18.07 18.07 18.07 0 0 0
31/05/2017
18.07
 130 18.07 18.07 18.07 0 0 0
30/05/2017
18.07
 2,100 18.25 18.25 18.07 0 0 0
29/05/2017
18.25
 1,335 18.19 18.25 17.96 100 0 0.0
26/05/2017
18.19
 5,600 18.36 18.36 17.96 1,400 0 0.0
25/05/2017
18.36
 9,930 18.07 18.36 18.07 0 0 0
24/05/2017
18.07
 2,112 17.96 18.07 17.96 2,000 0 0.1
23/05/2017
17.96
 6,032 17.96 17.96 17.96 6,000 0 0.2
22/05/2017
17.96
 200 17.96 17.96 17.96 200 0 0.0
19/05/2017
17.96
 2,200 17.61 17.96 17.96 0 0 0
18/05/2017
17.61
 87 17.61 17.61 17.61 0 0 0
17/05/2017
17.61
 2,918 17.61 17.61 17.50 1,800 0 0.1
16/05/2017
17.61
 1,100 17.50 17.61 17.55 0 0 0
15/05/2017
17.50
 4,101 17.44 17.50 17.38 100 0 0.0
12/05/2017
17.44
 11,600 17.38 17.44 17.38 0 0 0
11/05/2017
17.38
 9,600 17.38 17.44 17.38 0 0 0
10/05/2017
17.38
 0 17.38 17.38 17.38 0 0 0
09/05/2017
17.38
 6,710 17.38 17.38 17.38 0 0 0
08/05/2017
17.38
 2,500 17.26 17.38 17.09 800 0 0.0
05/05/2017
17.26
 3,001 17.38 17.38 17.26 3,000 0 0.1
04/05/2017
17.38
 100 17.38 17.38 17.38 0 0 0
03/05/2017
17.38
 5,002 17.26 17.38 17.09 2,000 0 0.1
28/04/2017
17.26
 5,300 17.38 17.38 17.26 200 0 0.0
27/04/2017
17.38
 5,603 17.26 17.38 17.26 4,500 0 0.1
26/04/2017
17.26
 35,344 17.38 17.38 17.26 13,300 0 0.4
25/04/2017
17.38
 2,543 17.38 17.38 17.38 0 0 0
24/04/2017
17.38
 7,400 17.26 17.50 17.38 0 0 0
21/04/2017
17.26
 3,000 17.26 17.26 17.21 0 0 0
20/04/2017
17.26
 0 17.26 17.26 17.26 0 0 0
19/04/2017
17.26
 3,100 17.09 17.26 17.26 0 0 0
18/04/2017
17.09
 4,400 17.09 17.09 17.09 4,000 0 0.1
17/04/2017
17.09
 18,091 17.09 17.09 16.92 15,600 0 0.5
14/04/2017
17.09
 4,400 17.15 17.15 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |