CTCP Hóa chất Việt Trì (hvt)

20.30
-0.30
(-1.46%)
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
(2026-09-08) 		0.50 2.16% 174,400 0 0
20.30
23.60
20.30
2 tháng
(2026-08-10) 		-0.10 -0.42% 332,200 0 0
20.30
23.70
20.30
3 tháng
(2026-07-10) 		-1.20 -4.84% 686,000 0 0
20.30
25.10
20.30
6 tháng
(2026-04-13) 		-2.93 -11.05% 1,673,600 -2,000 -0.1
20.30
27.11
20.30
12 tháng
(2025-10-13) 		-4.85 -17.06% 5,921,200 -129,800 -3.8
20.30
29.89
20.30
24 tháng
(2024-10-18) 		-10.01 -29.78% 16,564,454 -239,500 -6.0
8.53
43.48
20.30
36 tháng
(2023-10-24) 		6.71 39.71% 21,114,724 -463,700 -20.0
8.17
43.48
20.30
60 tháng
(2021-11-03) 		7.14 43.39% 25,498,818 -333,800 -12.4
7.46
43.48
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
11.04
 7,650 10.14 11.04 10.14 0 500 0.0
04/06/2018
10.14
 11,900 11.27 11.27 10.14 1,400 0 0.1
01/06/2018
11.15
 1,400 11.24 11.47 11.15 400 0 0.0
31/05/2018
10.92
 200 10.83 10.92 10.83 0 0 0
30/05/2018
10.94
 119 10.94 10.94 10.94 0 0 0
29/05/2018
10.94
 3,600 10.92 10.94 10.92 0 0 0
28/05/2018
10.92
 2,900 11.15 11.15 10.92 0 0 0
25/05/2018
11.15
 4,719 11.04 11.15 11.04 0 0 0
24/05/2018
11.04
 600 11.04 11.04 11.04 0 0 0
23/05/2018
11.27
 0 11.27 11.27 11.27 0 0 0
22/05/2018
11.27
 900 11.27 11.27 11.27 0 0 0
21/05/2018
11.27
 0 11.27 11.27 11.27 0 0 0
18/05/2018
11.27
 2,200 11.27 11.27 11.15 0 0 0
17/05/2018
11.27
 0 11.27 11.27 11.27 0 0 0
16/05/2018
11.27
 146 11.27 11.27 11.27 0 0 0
15/05/2018
11.27
 4,021 11.27 11.27 11.27 0 0 0
14/05/2018
11.27
 3,000 11.27 11.27 11.27 0 0 0
11/05/2018
11.50
 46 11.50 11.50 11.50 0 0 0
10/05/2018
11.50
 300 11.50 11.50 11.50 0 0 0
09/05/2018
11.50
 914 11.27 11.50 11.27 0 0 0
08/05/2018
11.84
 200 11.06 11.84 11.06 0 0 0
07/05/2018
11.27
 1,000 11.27 11.27 11.27 0 0 0
04/05/2018
11.27
 1,774 11.27 11.27 11.27 0 0 0
03/05/2018
11.27
 4,000 11.27 11.27 11.04 0 0 0
02/05/2018
11.40
 940 11.40 11.40 11.40 0 0 0
27/04/2018
11.40
 3,100 11.38 11.50 11.38 0 0 0
26/04/2018
11.61
 700 11.73 11.73 11.61 0 0 0
24/04/2018
11.38
 2,300 11.27 11.61 11.27 200 0 0.0
23/04/2018
11.27
 3,702 11.36 11.36 11.27 100 0 0.0
20/04/2018
11.31
 510 11.84 11.84 11.04 0 0 0
19/04/2018
11.10
 1,000 11.10 11.10 11.10 0 0 0
18/04/2018
11.06
 5,400 11.06 11.50 11.04 0 0 0
17/04/2018
11.61
 0 11.61 11.61 11.61 0 0 0
16/04/2018
11.61
 159 11.61 11.61 11.61 0 0 0
13/04/2018
11.15
 1,300 11.15 11.15 11.15 0 0 0
12/04/2018
11.15
 12,700 11.17 11.50 11.04 200 0 0.0
11/04/2018
11.08
 4,200 11.10 11.13 11.08 0 0 0
10/04/2018
11.04
 2,800 11.04 11.27 11.04 400 500 0.0
09/04/2018
11.27
 4,400 10.99 11.27 10.99 100 0 0.0
06/04/2018
11.27
 8,350 11.70 11.84 11.27 3,600 0 0.2
05/04/2018
11.84
 14,200 11.04 11.84 11.04 500 0 0.0
04/04/2018
11.15
 12,400 10.90 11.15 10.90 900 0 0.0
03/04/2018
10.90
 7,400 10.69 10.92 10.69 0 0 0
02/04/2018
11.17
 4,300 11.27 11.27 11.17 400 0 0.0
30/03/2018
11.27
 10,223 11.38 11.38 11.27 0 0 0
29/03/2018
11.50
 6,974 11.50 11.50 11.38 0 1,500 -0.1
28/03/2018
11.96
 5,600 11.73 12.07 11.61 500 0 0.0
27/03/2018
11.38
 4,700 12.07 12.07 11.27 2,000 0 0.1
26/03/2018
11.27
 3,929 11.06 11.27 11.06 0 0 0
23/03/2018
11.06
 2,200 11.06 11.06 11.06 0 0 0
22/03/2018
11.06
 4,500 11.04 11.06 11.04 0 0 0
21/03/2018
11.04
 2,500 11.04 11.27 11.04 0 0 0
20/03/2018
11.04
 4,092 11.27 11.27 11.04 0 300 0.0
19/03/2018
10.81
 10,502 11.04 11.27 10.81 0 0 0
16/03/2018
10.58
 600 10.58 10.58 10.58 0 0 0
15/03/2018
10.55
 1,000 10.55 10.55 10.55 0 0 0
14/03/2018
10.58
 920 10.55 10.58 10.55 0 0 0
13/03/2018
10.58
 3,000 10.58 10.58 10.58 0 0 0
12/03/2018
10.60
 4,300 10.62 10.92 10.58 0 0 0
09/03/2018
11.15
 270,877 10.58 11.15 10.58 2,100 0 0.1
08/03/2018
10.35
 30 10.35 10.35 10.35 0 0 0
07/03/2018
10.35
 4,778 11.45 11.45 10.00 0 0 0
06/03/2018
10.81
 450 10.81 10.81 10.81 400 0 0.0
05/03/2018
10.92
 40 10.92 10.92 10.92 0 0 0
02/03/2018
10.92
 0 10.92 10.92 10.92 0 0 0
01/03/2018
10.92
 982 9.79 10.92 9.79 0 500 0.0
28/02/2018
10.81
 0 10.81 10.81 10.81 0 0 0
27/02/2018
10.81
 1,700 10.35 10.81 10.35 1,500 0 0.1
26/02/2018
10.58
 700 9.89 10.58 9.89 600 0 0.0
23/02/2018
9.89
 482 9.77 9.96 9.77 0 0 0
22/02/2018
9.91
 125 9.91 9.91 9.91 0 0 0
21/02/2018
9.91
 100 9.91 9.91 9.91 100 0 0.0
13/02/2018
10.58
 0 10.58 10.58 10.58 0 0 0
12/02/2018
10.58
 1,820 9.70 10.58 9.70 0 0 0
09/02/2018
9.66
 1,600 9.66 9.66 9.66 0 0 0
08/02/2018
9.66
 0 9.66 9.66 9.66 0 0 0
07/02/2018
9.66
 1,800 9.63 9.66 9.63 0 0 0
06/02/2018
9.66
 1,860 9.22 9.66 9.22 0 0 0
05/02/2018
9.68
 7,200 9.68 9.68 9.43 100 0 0.0
02/02/2018
9.68
 3,010 9.66 9.68 9.66 0 0 0
01/02/2018
9.61
 1,500 9.61 9.61 9.61 0 0 0
31/01/2018
9.36
 0 9.36 9.36 9.36 0 0 0
30/01/2018
9.36
 30,579 9.38 9.40 9.36 0 0 0
29/01/2018
9.61
 3,900 9.24 9.61 9.24 0 0 0
26/01/2018
9.50
 4,465 9.10 9.50 9.10 0 0 0
25/01/2018
9.66
 100 9.66 9.66 9.66 0 0 0
24/01/2018
9.66
 0 9.66 9.66 9.66 0 0 0
23/01/2018
9.66
 2,032 9.10 9.89 9.66 0 0 0
22/01/2018
9.10
 19,900 8.53 9.10 8.53 0 0 0
19/01/2018
8.28
 0 8.28 8.28 8.28 0 0 0
18/01/2018
8.28
 4,310 8.05 8.28 8.05 0 0 0
17/01/2018
8.02
 0 8.02 8.02 8.02 0 0 0
16/01/2018
8.02
 2,540 7.59 8.02 7.59 500 0 0.0
15/01/2018
7.59
 0 7.59 7.59 7.59 0 0 0
12/01/2018
7.59
 100 7.59 7.59 7.59 0 0 0
11/01/2018
7.59
 500 7.59 7.59 7.59 0 0 0
10/01/2018
7.59
 2,515 7.47 7.59 7.47 0 0 0
09/01/2018
7.59
 2,012 7.47 7.59 7.47 0 0 0
08/01/2018
7.47
 1,000 7.47 7.47 7.47 0 0 0
05/01/2018
7.59
 1,110 7.47 7.59 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc