CTCP Hóa chất Việt Trì (hvt)

83.40
-0.10
(-0.12%)
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
(2024-08-21) 		0.60 0.72% 183,200 -600 -0.1
79.50
83.50
83.40
2 tháng
(2024-07-22) 		-6 -6.71% 746,000 -8,500 -0.7
74
89.40
83.40
3 tháng
(2024-06-24) 		3.40 4.25% 1,135,600 -10,000 -0.8
74
96.70
83.40
6 tháng
(2024-03-25) 		19.99 31.52% 2,614,000 -7,900 -0.6
57.56
96.70
83.40
12 tháng
(2023-09-26) 		31.71 61.35% 4,515,500 -208,700 -13.0
42.21
96.70
83.40
24 tháng
(2022-10-03) 		41.01 96.72% 6,180,390 -91,200 -6.3
36.37
96.70
83.40
36 tháng
(2021-10-06) 		45.97 122.80% 9,111,054 -67,500 -4.8
36.37
96.70
83.40
60 tháng
(2019-10-17) 		54.44 188.03% 10,323,769 -67,600 -4.8
21.96
96.70
83.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
4.47
 7,500 4.44 4.80 4.47 0 0 0
22/11/2013
4.44
 3,500 4.44 4.44 4.44 0 0 0
21/11/2013
4.44
 1,800 4.44 4.44 4.44 0 0 0
20/11/2013
4.44
 3,700 4.37 4.44 4.37 0 0 0
19/11/2013
4.37
 1,700 4.37 4.44 4.37 0 0 0
18/11/2013
4.37
 12,000 4.47 4.47 4.37 0 0 0
15/11/2013
4.47
 100 4.47 4.47 4.47 0 0 0
14/11/2013
4.47
 1,000 4.47 4.47 4.47 0 0 0
13/11/2013
4.47
 10 4.47 4.47 4.47 0 0 0
12/11/2013
4.47
 1,100 4.44 4.47 4.44 0 0 0
11/11/2013
4.44
 0 4.44 4.44 4.44 0 0 0
08/11/2013
4.44
 2,400 4.41 4.47 4.44 0 0 0
07/11/2013
4.41
 3,900 4.41 4.44 4.41 0 0 0
06/11/2013
4.41
 1,000 4.37 4.44 4.37 0 0 0
05/11/2013
4.37
 3,100 4.34 4.37 4.34 0 0 0
04/11/2013
4.34
 0 4.34 4.34 4.34 0 0 0
01/11/2013
4.34
 500 4.37 4.37 4.34 0 0 0
31/10/2013
4.37
 1,140 4.41 4.41 4.34 0 0 0
30/10/2013
4.41
 3,760 4.37 4.41 4.37 0 0 0
29/10/2013
4.37
 1,700 4.37 4.37 4.21 0 0 0
28/10/2013
4.37
 1,700 4.31 4.37 4.34 0 0 0
25/10/2013
4.31
 200 4.37 4.37 4.31 0 0 0
24/10/2013
4.37
 1,600 4.37 4.37 4.24 0 0 0
23/10/2013
4.37
 405 4.37 4.37 4.27 0 0 0
22/10/2013
4.37
 500 4.37 4.37 4.37 0 0 0
21/10/2013
4.37
 400 4.44 4.44 4.37 0 0 0
18/10/2013
4.44
 2,400 4.27 4.44 4.34 0 0 0
17/10/2013
4.27
 500 4.27 4.27 4.27 0 0 0
16/10/2013
4.27
 1,300 4.27 4.27 4.27 0 0 0
15/10/2013
4.27
 1,500 4.18 4.27 4.27 0 0 0
14/10/2013
4.18
 500 4.11 4.18 4.18 0 0 0
11/10/2013
4.11
 3,600 4.18 4.18 4.11 0 0 0
10/10/2013
4.18
 7 4.18 4.18 4.18 0 0 0
09/10/2013
4.18
 1,093 4.18 4.18 4.18 0 1,000 -0.0
08/10/2013
4.18
 0 4.18 4.18 4.18 0 0 0
07/10/2013
4.18
 300 4.44 4.44 4.18 0 0 0
04/10/2013
4.44
 0 4.44 4.44 4.44 0 0 0
03/10/2013
4.44
 6,200 4.27 4.44 4.27 1,000 0 0.0
02/10/2013
4.27
 5,000 4.01 4.27 4.11 0 0 0
01/10/2013
4.01
 0 4.01 4.01 4.01 0 0 0
30/09/2013
4.01
 4,900 3.95 4.01 3.95 0 0 0
27/09/2013
3.95
 6,400 3.95 3.98 3.95 0 0 0
26/09/2013
3.95
 3,300 3.98 3.98 3.95 0 0 0
25/09/2013
3.98
 0 3.98 3.98 3.98 0 0 0
24/09/2013
3.98
 666 3.95 3.98 3.95 0 0 0
23/09/2013
3.95
 5,913 3.95 3.98 3.95 5,000 0 0.1
20/09/2013
3.95
 3,300 3.95 4.14 3.95 0 0 0
19/09/2013
3.95
 3,600 3.95 3.95 3.81 0 50 -0.0
18/09/2013
3.95
 5,900 3.78 3.95 3.91 800 0 0.0
17/09/2013
3.78
 3,500 3.62 3.85 3.78 0 0 0
16/09/2013
3.62
 300 3.62 3.62 3.62 0 0 0
13/09/2013
3.62
 2,400 3.65 3.65 3.62 0 0 0
12/09/2013
3.65
 0 3.65 3.65 3.65 0 0 0
11/09/2013
3.65
 0 3.65 3.65 3.65 0 0 0
10/09/2013
3.65
 900 3.62 3.65 3.65 0 0 0
09/09/2013
3.62
 0 3.62 3.62 3.62 0 0 0
06/09/2013
3.62
 0 3.62 3.62 3.62 0 0 0
05/09/2013
3.62
 0 3.62 3.62 3.62 0 40 -0.0
04/09/2013
3.62
 300 3.55 3.62 3.62 0 0 0
03/09/2013
3.55
 8,100 3.58 3.62 3.55 0 0 0
30/08/2013
3.58
 3,100 3.78 3.78 3.58 0 0 0
29/08/2013
3.78
 0 3.78 3.78 3.78 0 0 0
28/08/2013
3.78
 0 3.78 3.78 3.78 0 0 0
27/08/2013
3.78
 100 3.62 3.78 3.78 0 0 0
26/08/2013
3.62
 800 3.62 3.62 3.62 0 0 0
23/08/2013
3.62
 1,100 3.72 3.72 3.62 0 1,100 -0.0
22/08/2013
3.72
 4,200 3.78 3.78 3.72 0 0 0
21/08/2013
3.78
 2,100 3.78 3.78 3.78 0 0 0
20/08/2013
3.78
 2,000 3.78 3.78 3.78 0 0 0
19/08/2013
3.78
 1,900 3.78 3.78 3.78 0 0 0
16/08/2013
3.78
 0 3.78 3.78 3.78 0 0 0
15/08/2013
3.78
 200 3.78 3.78 3.78 0 0 0
14/08/2013
3.78
 0 3.78 3.78 3.78 0 0 0
13/08/2013
3.78
 900 3.91 3.91 3.78 0 0 0
12/08/2013
3.91
 0 3.91 3.91 3.91 0 0 0
09/08/2013
3.91
 100 3.88 3.91 3.91 0 0 0
08/08/2013
3.88
 0 3.88 3.88 3.88 0 0 0
07/08/2013
3.88
 0 3.88 3.88 3.88 0 0 0
06/08/2013
3.88
 1,000 3.91 3.91 3.88 0 0 0
05/08/2013
3.91
 300 3.78 3.91 3.91 0 0 0
02/08/2013
3.78
 1,400 3.65 3.78 3.68 0 0 0
01/08/2013
3.65
 0 3.65 3.65 3.65 0 0 0
31/07/2013
3.65
 100 3.78 3.78 3.65 0 0 0
30/07/2013
3.78
 500 3.65 3.78 3.78 0 0 0
29/07/2013
3.65
 3,000 3.95 3.95 3.65 0 0 0
26/07/2013
3.95
 500 3.68 3.95 3.68 0 0 0
25/07/2013
3.68
 400 3.95 3.95 3.68 0 0 0
24/07/2013
3.95
 3,000 3.95 3.95 3.91 0 0 0
23/07/2013
3.95
 3,500 3.95 3.95 3.95 0 0 0
22/07/2013
3.95
 10,000 3.88 3.95 3.88 0 0 0
19/07/2013
3.88
 0 3.88 3.88 3.88 0 0 0
18/07/2013
3.88
 5,500 3.95 3.95 3.85 0 0 0
17/07/2013
3.95
 5,000 3.95 3.95 3.88 0 0 0
16/07/2013
3.95
 5,400 3.68 3.95 3.72 0 0 0
15/07/2013
3.68
 3,800 3.65 3.68 3.29 0 0 0
12/07/2013
3.65
 500 3.62 3.65 3.65 0 0 0
11/07/2013
3.62
 800 3.62 3.62 3.62 0 0 0
10/07/2013
3.62
 500 3.78 3.78 3.62 0 0 0
09/07/2013
3.78
 0 3.78 3.78 3.78 0 0 0
08/07/2013
3.78
 0 3.78 3.78 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |