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)
19/02/2024
62.34
 2,411 61.95 62.34 59.51 0 100 -0.0
16/02/2024
62.44
 7,782 61.95 62.44 61.95 0 2,700 -0.2
15/02/2024
62.44
 100 62.44 62.44 62.44 0 0 0
07/02/2024
66.05
 652 62.44 66.05 62.44 0 0 0
06/02/2024
67.32
 8,206 67.32 67.80 63.41 0 100 -0.0
05/02/2024
68.29
 6,311 63.41 68.29 63.41 0 5,000 -0.3
02/02/2024
63.90
 2,003 63.41 63.90 63.41 0 0 0
01/02/2024
67.32
 35,308 62.44 67.32 62.44 100 5,000 -0.3
31/01/2024
62.73
 19,300 62.44 62.73 62.44 0 14,700 -0.9
30/01/2024
62.44
 11,325 59.51 62.44 59.02 700 4,700 -0.2
29/01/2024
60.49
 54,303 62.44 62.44 60.49 0 5,100 -0.3
26/01/2024
62.93
 17,200 62.44 63.71 58.05 200 6,300 -0.4
25/01/2024
62.54
 301 62.83 62.83 62.54 0 100 -0.0
24/01/2024
62.83
 26,494 60.59 62.83 60.39 0 15,300 -1.0
23/01/2024
60.49
 19,334 62.34 62.73 59.90 0 0 0
22/01/2024
62.34
 76,601 58.54 64.39 58.54 500 0 0.0
19/01/2024
58.54
 8,020 58.54 58.54 58.54 0 0 0
18/01/2024
57.56
 39,948 54.63 57.56 54.63 200 0 0.0
17/01/2024
54.15
 12,401 51.22 54.63 51.22 0 0 0
16/01/2024
50.93
 1,810 53.17 54.63 50.83 0 0 0
15/01/2024
54.63
 35,571 60 60 54.05 0 0 0
12/01/2024
60
 58,051 57.37 60 57.37 0 0 0
11/01/2024
57.37
 67,230 56.39 57.56 56.39 0 0 0
10/01/2024
56.20
 43,609 54.63 56.20 53.66 0 3,800 -0.2
09/01/2024
54.15
 78,354 52.59 54.15 52.59 0 0 0
08/01/2024
52.59
 61,610 50.73 52.59 50.73 0 500 -0.0
05/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2024
50.73
 2,200 50.73 50.73 50.73 0 0 0
04/01/2024
50.73
 226,056 49.39 52.65 49.39 0 0 0
03/01/2024
49.39
 16,700 48.63 49.39 48.63 2,000 0 0.1
02/01/2024
48.82
 0 48.82 48.82 48.82 0 0 0
29/12/2023
48.82
 100 49.20 49.20 48.82 100 0 0.0
28/12/2023
49.20
 2,200 49.20 49.20 49.20 0 0 0
27/12/2023
49.20
 8,100 46.81 49.30 46.81 0 0 0
26/12/2023
46.81
 2,100 46.90 46.90 44.22 0 0 0
25/12/2023
46.90
 0 46.90 46.90 46.90 0 0 0
22/12/2023
46.90
 700 46.90 46.90 43.94 200 0 0.0
21/12/2023
46.90
 0 46.90 46.90 46.90 0 0 0
20/12/2023
46.90
 100 46.42 46.90 46.90 0 0 0
19/12/2023
46.42
 1,400 46.42 46.42 45.47 0 0 0
18/12/2023
46.42
 1,500 46.42 47.09 46.42 0 0 0
15/12/2023
46.42
 200 45.47 46.42 46.42 0 0 0
14/12/2023
45.47
 1,700 46.81 46.81 45.37 0 0 0
13/12/2023
46.81
 400 45.66 46.90 45.66 0 100 -0.0
12/12/2023
45.66
 900 46.81 47.86 45.66 0 0 0
11/12/2023
46.81
 300 45.47 46.90 46.71 0 200 -0.0
08/12/2023
45.47
 200 45.08 45.47 45.47 0 0 0
07/12/2023
45.08
 36,500 46.81 46.81 44.99 0 6,000 -0.3
06/12/2023
46.81
 100 46.81 46.81 46.81 0 0 0
05/12/2023
46.81
 1,700 46.90 46.90 44.99 0 100 -0.0
04/12/2023
46.90
 3,000 46.81 46.90 44.51 0 800 -0.0
01/12/2023
46.81
 0 46.81 46.81 46.81 0 0 0
30/11/2023
46.81
 100 46.90 46.90 46.81 0 0 0
29/11/2023
46.90
 300 46.42 46.90 45.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |