CTCP Hóa chất Việt Trì (hvt)

92.90
-0.10
(-0.11%)
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
(2024-11-04) 		1.10 1.20% 223,989 -200 -0.0
89.10
95
93
2 tháng
(2024-10-04) 		5.10 5.80% 486,780 23,900 2.2
86
95
93
3 tháng
(2024-09-04) 		9.70 11.64% 645,179 23,700 2.2
81
95
93
6 tháng
(2024-06-06) 		13 16.25% 1,982,064 15,900 1.5
74
96.70
93
12 tháng
(2023-12-11) 		46.19 98.69% 4,836,944 -186,800 -10.9
45.47
96.70
93
24 tháng
(2022-12-14) 		53.57 135.88% 6,548,782 -67,400 -4.1
37.99
96.70
93
36 tháng
(2021-12-20) 		45.02 93.83% 8,885,617 -47,400 -2.9
36.37
96.70
93
60 tháng
(2019-12-30) 		65.58 239.19% 10,811,802 -42,300 -2.6
21.96
96.70
93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
96.70
 13,559 94 99.80 93 0 900 -0.1
11/07/2024
94
 2,811 95.90 95.90 90.10 100 0 0.0
10/07/2024
95.90
 104,823 89.20 98 88.20 100 200 -0.0
09/07/2024
89.10
 69,204 83.40 90.70 81.70 1,500 1,400 0.0
08/07/2024
83.40
 12,200 83.50 83.50 82.20 0 0 0
05/07/2024
83.50
 12,310 82.30 84 82 200 200 -0.0
04/07/2024
81.90
 23,500 80.40 85 79.80 100 0 0.0
03/07/2024
80.50
 4,800 80 80.50 79.90 0 400 -0.0
02/07/2024
80
 1,001 79.70 80 79.70 0 400 -0.0
01/07/2024
79.80
 6,001 77.90 79.80 77.90 0 200 -0.0
28/06/2024
80
 12,100 80.10 80.50 76 0 300 -0.0
27/06/2024
80
 8,800 79.50 80.50 79.50 800 0 0.1
26/06/2024
79.50
 13,418 80.90 80.90 79.50 0 200 -0.0
25/06/2024
80.90
 3,100 80 80.90 79.50 0 500 -0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
80
 46,500 82 82 80 0 600 -0.0
21/06/2024
80
 45,802 78.34 80 78.15 800 0 0.1
20/06/2024
79.02
 65,601 78.05 80 78.05 700 100 0.0
19/06/2024
80
 12,200 80 80.49 78.34 200 0 0.0
18/06/2024
79.90
 9,300 79.02 80.98 78.83 100 200 -0.0
17/06/2024
79.02
 7,500 77.56 79.02 77.56 400 0 0.0
14/06/2024
80.49
 9,100 80.98 83.41 80 200 0 0.0
13/06/2024
80.98
 70,201 79.02 81.95 79.02 200 0 0.0
12/06/2024
78.24
 14,200 79.02 79.02 78.05 1,000 0 0.1
11/06/2024
79.02
 19,600 80 80 77.56 0 700 -0.1
10/06/2024
78.15
 21,158 82.93 82.93 78.05 0 0 0
07/06/2024
80.49
 10,001 87.90 87.90 80 0 0 0
06/06/2024
80
 24,600 79.51 81.07 79.51 0 0 0
05/06/2024
80
 96,900 78.05 80 78.05 0 0 0
04/06/2024
78.05
 210,409 78.05 78.83 77.85 0 0 0
03/06/2024
78.05
 51,518 80 80 77.66 400 0 0.0
31/05/2024
78.05
 46,555 78.54 79.51 76.39 0 0 0
30/05/2024
78.05
 2,833 78.54 78.54 74.34 0 0 0
29/05/2024
78.05
 47,531 79.41 79.41 78.05 0 0 0
28/05/2024
77.95
 60,433 78.05 80 77.95 300 300 -0.0
27/05/2024
74.93
 7,009 75.12 75.12 74.93 0 0 0
24/05/2024
73.27
 11,400 73.95 76.59 73.17 0 0 0
23/05/2024
73.95
 5,855 69.27 74.05 68.98 300 0 0.0
22/05/2024
68.88
 702 68.78 68.88 68.78 0 0 0
21/05/2024
72.98
 18,012 67.80 74.15 67.51 0 200 -0.0
20/05/2024
67.41
 1,701 66.93 67.41 66.93 0 0 0
17/05/2024
66.83
 50,101 66.34 66.83 66.34 0 0 0
16/05/2024
66.63
 1,800 66.34 66.63 66.34 0 0 0
15/05/2024
67.32
 32,310 60.49 67.32 60.49 200 0 0.0
14/05/2024
66.54
 11,300 66.34 66.54 65.85 0 400 -0.0
13/05/2024
65.85
 78,100 62.44 67.32 62.44 0 0 0
10/05/2024
62.44
 43,500 61.46 62.44 61.17 0 0 0
09/05/2024
62.44
 64,601 62.83 63.41 60.49 200 300 -0.0
08/05/2024
62.93
 2,900 59.51 62.93 59.02 200 0 0.0
07/05/2024
57.56
 22,500 59.12 59.22 57.56 0 0 0
06/05/2024
58.93
 15,500 59.32 61.66 58.93 300 400 -0.0
03/05/2024
60.49
 1,500 62.34 62.83 60.49 100 0 0.0
02/05/2024
61.46
 602 61.46 61.46 61.46 0 0 0
26/04/2024
62.05
 2,200 61.37 62.15 61.37 0 100 -0.0
25/04/2024
60.49
 2,301 62.44 65.37 60.49 0 300 -0.0
24/04/2024
62.44
 1,000 62.34 62.93 55.32 400 0 0.0
23/04/2024
59.51
 500 59.22 60.49 59.22 0 0 0
22/04/2024
59.02
 301 59.02 59.02 59.02 0 0 0
19/04/2024
62.93
 1,900 58.63 62.93 58.63 0 0 0
17/04/2024
63.12
 700 62.24 63.12 62.24 100 0 0.0
16/04/2024
61.46
 6,800 58.54 63.32 58.54 200 1,000 -0.1
15/04/2024
61.46
 6,800 63.61 63.61 61.46 0 0 0
12/04/2024
65.37
 12,300 61.66 65.85 61.56 0 100 -0.0
11/04/2024
65.66
 5,000 66.24 66.24 60.49 0 0 0
10/04/2024
65.37
 14,400 65.37 66.54 65.37 0 0 0
09/04/2024
65.85
 310 66.24 66.24 65.85 0 0 0
08/04/2024
65.37
 29,300 65.37 67.22 64.88 0 0 0
05/04/2024
66.05
 600 65.37 66.05 65.37 0 0 0
04/04/2024
66.83
 5,911 69.76 69.76 66.83 0 0 0
03/04/2024
65.76
 17,403 66.24 66.24 65.76 0 0 0
02/04/2024
66.34
 12,100 66.24 66.83 65.56 0 0 0
01/04/2024
65.56
 51,030 65.37 66.83 65.37 400 0 0.0
29/03/2024
65.46
 11,310 66.63 66.63 64.59 0 0 0
28/03/2024
64.59
 23,006 63.61 66.24 63.41 0 0 0
27/03/2024
66.34
 67,601 65.27 66.34 65.17 0 500 -0.0
26/03/2024
62.54
 1,400 63.41 63.41 62.54 0 0 0
25/03/2024
63.41
 9,801 62.73 63.41 62.05 0 0 0
22/03/2024
62.83
 8,819 63.41 66.15 62.63 0 0 0
21/03/2024
63.41
 25,105 63.41 65.37 63.41 0 0 0
20/03/2024
65.37
 13,202 67.71 67.71 63.41 0 0 0
19/03/2024
67.51
 11,903 67.71 67.80 67.41 0 0 0
18/03/2024
65.95
 43,801 68.29 68.29 63.71 800 100 0.0
15/03/2024
70.73
 4,105 70.54 70.73 70.54 0 300 -0.0
14/03/2024
70.63
 20,200 70.54 70.83 68.39 0 0 0
13/03/2024
70.24
 88,926 68.88 72.68 68.88 200 0 0.0
12/03/2024
67.22
 143,228 64.88 68.10 64.88 0 0 0
11/03/2024
64.59
 73,600 62.44 64.78 62.34 0 10,000 -0.6
08/03/2024
62.44
 26,700 62.15 62.93 60.49 0 4,000 -0.3
07/03/2024
62.15
 37,203 59.02 62.15 59.02 0 15,900 -1.0
06/03/2024
58.44
 70,406 58.54 58.54 57.17 0 33,300 -2.0
05/03/2024
58.34
 18,900 58.54 58.54 58.34 0 6,100 -0.4
04/03/2024
60.49
 92,402 59.71 60.49 57.76 400 68,000 -4.1
01/03/2024
61.27
 1,200 61.46 61.46 61.27 0 300 -0.0
29/02/2024
60.49
 1,204 60.49 60.49 60.49 0 200 -0.0
28/02/2024
60.49
 2,300 60.49 62.15 60.49 0 1,900 -0.1
27/02/2024
60.49
 7,505 60.49 60.49 60 0 3,000 -0.2
26/02/2024
60.49
 6,106 60.49 60.49 60.49 0 800 -0.0
23/02/2024
60.49
 8,205 60.49 66.24 60.49 0 0 0
22/02/2024
65.37
 7,910 65.37 65.37 65.37 0 0 0
21/02/2024
66.83
 7,813 60.49 66.83 60.49 100 0 0.0
20/02/2024
60.78
 5,700 59.51 60.78 59.51 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |