CTCP Hóa chất Việt Trì (hvt)

83.50
0.60
(0.72%)
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
(2024-08-19) 		0.50 0.61% 188,500 -6,200 -0.5
79.50
83.50
82.90
2 tháng
(2024-07-22) 		-6.50 -7.27% 736,000 -8,500 -0.7
74
89.40
82.90
3 tháng
(2024-06-20) 		3.88 4.90% 1,237,000 -8,600 -0.7
74
96.70
82.90
6 tháng
(2024-03-22) 		20.07 31.94% 2,612,800 -7,900 -0.6
57.56
96.70
82.90
12 tháng
(2023-09-25) 		29.68 55.77% 4,527,600 -208,700 -13.0
42.21
96.70
82.90
24 tháng
(2022-09-29) 		40.51 95.54% 6,181,090 -91,200 -6.3
36.37
96.70
82.90
36 tháng
(2021-10-04) 		45.47 121.46% 9,102,669 -67,500 -4.8
36.37
96.70
82.90
60 tháng
(2019-10-15) 		53.58 182.72% 10,325,369 -67,600 -4.8
21.96
96.70
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
46.42
 300 46.71 46.71 46.42 0 0 0
27/11/2023
46.71
 0 46.71 46.71 46.71 0 0 0
24/11/2023
46.71
 3,000 46.81 46.81 46.62 0 0 0
23/11/2023
46.81
 500 46.90 46.90 46.81 0 0 0
22/11/2023
46.90
 300 46.90 46.90 45.95 0 0 0
21/11/2023
46.90
 900 46.90 46.90 46.90 0 0 0
20/11/2023
46.90
 400 47.67 47.67 46.90 0 0 0
17/11/2023
47.67
 1,000 49.20 49.20 46.14 0 0 0
16/11/2023
49.20
 0 49.20 49.20 49.20 0 0 0
15/11/2023
49.20
 100 45.95 49.20 49.20 0 0 0
14/11/2023
45.95
 200 45.95 45.95 45.85 0 0 0
13/11/2023
45.95
 200 45.56 45.95 45.95 0 0 0
10/11/2023
45.56
 500 45.95 45.95 45.56 500 0 0.0
09/11/2023
45.95
 1,300 45.95 45.95 43.74 100 0 0.0
08/11/2023
45.95
 3,800 44.89 45.95 45.56 3,200 0 0.2
07/11/2023
44.89
 100 44.51 44.89 44.89 0 0 0
06/11/2023
44.51
 1,400 44.89 45.56 44.51 100 0 0.0
03/11/2023
44.89
 100 44.03 44.89 44.89 0 0 0
02/11/2023
44.03
 1,500 43.27 44.03 43.74 100 0 0.0
01/11/2023
43.27
 600 43.46 43.46 39.15 100 0 0.0
31/10/2023
43.46
 8,700 42.21 43.46 42.02 2,700 0 0.1
30/10/2023
42.21
 400 43.55 43.55 42.21 0 0 0
27/10/2023
43.55
 0 43.55 43.55 43.55 0 0 0
26/10/2023
43.55
 8,600 46.04 46.04 43.55 0 0 0
25/10/2023
46.04
 1,300 46.14 46.81 45.95 200 0 0.0
24/10/2023
46.14
 4,100 46.90 46.90 45.95 2,400 2,000 0.0
23/10/2023
46.90
 5,400 47.86 47.86 45.95 2,000 2,000 0
20/10/2023
47.86
 28,200 49.10 49.10 45.75 0 0 0
19/10/2023
49.10
 400 49.30 49.30 48.82 0 100 -0.0
18/10/2023
49.30
 7,700 49.77 49.77 47.67 0 0 0
17/10/2023
49.77
 300 49.77 49.77 49.77 0 0 0
16/10/2023
49.77
 3,500 49.77 50.06 49.77 0 0 0
13/10/2023
49.77
 600 49.58 49.77 49.49 0 0 0
12/10/2023
49.58
 10,400 49.77 49.77 49.58 0 200 -0.0
11/10/2023
49.77
 8,600 49.77 49.77 49.49 0 0 0
10/10/2023
49.77
 18,600 50.83 50.83 49.77 200 0 0.0
09/10/2023
50.83
 8,000 50.06 51.50 49.49 0 0 0
06/10/2023
50.06
 3,200 49.97 50.35 49.77 0 0 0
05/10/2023
49.97
 13,000 50.35 50.35 49.39 0 0 0
04/10/2023
50.35
 2,700 50.64 50.64 48.82 0 0 0
03/10/2023
50.64
 0 50.64 50.64 50.64 0 0 0
02/10/2023
50.64
 3,200 49.77 50.64 50.25 0 0 0
29/09/2023
49.77
 1,000 49.77 51.69 49.77 0 0 0
28/09/2023
49.77
 10,000 50.54 52.65 49.68 0 0 0
27/09/2023
50.54
 3,500 51.69 51.69 49.10 1,000 0 0.1
26/09/2023
51.69
 400 53.22 53.22 51.69 0 0 0
25/09/2023
53.22
 22,100 51.69 54.37 51.69 0 0 0
22/09/2023
51.69
 24,800 49.01 51.69 49.01 0 0 0
21/09/2023
49.01
 4,200 49.39 49.97 48.82 0 0 0
20/09/2023
49.39
 8,900 49.77 50.16 44.80 0 0 0
19/09/2023
49.77
 8,900 49.68 50.16 49.30 0 0 0
18/09/2023
49.68
 3,300 49.87 49.87 49.10 0 0 0
15/09/2023
49.87
 4,400 49.30 49.87 49.10 400 0 0
14/09/2023
49.30
 2,400 50.06 50.06 49.10 0 0 0
13/09/2023
50.06
 14,600 49.10 50.25 49.10 4,500 300 0.2
12/09/2023
49.10
 2,400 50.06 50.06 49.01 0 500 -0.0
11/09/2023
50.06
 11,800 50.25 50.44 48.43 0 0 0
08/09/2023
50.25
 7,400 48.91 50.54 49.30 0 0 0
07/09/2023
48.91
 3,600 49.68 50.25 48.82 100 0 0.0
06/09/2023
49.68
 10,600 49.68 49.77 49.10 0 100 -0.0
05/09/2023
49.68
 7,900 49.30 49.68 48.82 400 0 0.0
31/08/2023
49.30
 7,200 48.91 49.30 48.43 1,000 0 0.1
30/08/2023
48.91
 5,000 48.82 50.44 48.34 2,500 0 0.1
29/08/2023
48.82
 12,200 48.63 49.30 48.15 600 0 0.0
28/08/2023
48.63
 14,300 47.86 48.82 47.86 0 100 -0.0
25/08/2023
47.86
 2,400 47.86 47.86 47.38 0 0 0
24/08/2023
47.86
 8,900 47.76 47.86 47.19 0 0 0
23/08/2023
47.76
 3,300 47.86 47.86 47.29 0 0 0
22/08/2023
47.86
 4,400 48.34 48.34 47.19 0 0 0
21/08/2023
48.34
 25,100 48.82 48.82 46.71 0 0 0
18/08/2023
48.82
 16,000 50.25 50.25 48.15 0 0 0
17/08/2023
50.25
 14,200 50.25 50.25 48.82 0 0 0
16/08/2023
50.25
 8,300 50.73 51.31 50.16 100 0 0.0
15/08/2023
50.73
 18,300 49.77 50.73 49.58 2,000 700 0.1
14/08/2023
49.77
 26,800 50.73 50.73 49.30 1,800 0 0.1
11/08/2023
50.73
 11,800 52.45 52.65 50.06 0 0 0
10/08/2023
52.45
 29,300 53.70 53.70 50.73 2,400 0 0.1
09/08/2023: Cổ tức tiền mặt tỉ lệ: 55%
09/08/2023
53.70
 17,100 55.42 60.30 52.74 0 0 0
08/08/2023
55.42
 62,300 55.16 55.51 54.72 4,300 0 0.3
07/08/2023
55.16
 85,200 53.67 55.51 53.76 400 0 0.0
04/08/2023
53.67
 29,700 53.50 53.76 53.32 0 0 0
03/08/2023
53.50
 40,100 53.76 54.20 53.50 1,400 0 0.1
02/08/2023
53.76
 26,300 53.85 53.85 52.89 200 0 0.0
01/08/2023
53.85
 45,400 53.94 55.42 52.45 1,200 0 0.1
31/07/2023
53.94
 59,100 53.76 55.51 53.94 200 0 0.0
28/07/2023
53.76
 115,800 50.00 53.76 51.40 700 0 0.0
27/07/2023
50.00
 31,500 51.58 51.58 50.00 0 0 0
26/07/2023
51.58
 9,700 51.40 51.75 50.70 0 0 0
25/07/2023
51.40
 28,300 49.83 51.40 47.47 0 0 0
24/07/2023
49.83
 8,500 50.35 50.35 47.20 0 4,100 -0.2
21/07/2023
50.35
 19,200 52.28 52.28 50.18 0 0 0
20/07/2023
52.28
 6,500 52.28 52.28 51.40 0 0 0
19/07/2023
52.28
 1,600 52.97 52.97 52.19 0 0 0
18/07/2023
52.97
 20,100 51.23 54.20 51.23 0 0 0
17/07/2023
51.23
 8,400 51.23 51.23 50.79 0 0 0
14/07/2023
51.23
 6,200 51.40 52.01 50.96 0 0 0
13/07/2023
51.40
 13,600 50.18 51.93 50.35 0 0 0
12/07/2023
50.18
 1,500 50.35 50.35 50.00 0 0 0
11/07/2023
50.35
 400 50.09 50.53 50.35 0 0 0
10/07/2023
50.09
 1,500 50.18 50.26 50.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |