CTCP Hóa chất Việt Trì (hvt)

92.90
0
(0%)
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 1.09% 229,189 -200 -0.0
89.10
95
92.90
2 tháng
(2024-10-07) 		6.90 8.02% 435,333 23,900 2.2
86
95
92.90
3 tháng
(2024-09-05) 		9.40 11.26% 633,272 23,700 2.2
81
95
92.90
6 tháng
(2024-06-07) 		12.41 15.42% 1,962,664 15,900 1.5
74
96.70
92.90
12 tháng
(2023-12-11) 		46.09 98.47% 4,842,144 -186,800 -10.9
45.47
96.70
92.90
24 tháng
(2022-12-15) 		53.47 135.63% 6,553,882 -67,400 -4.1
37.99
96.70
92.90
36 tháng
(2021-12-20) 		44.92 93.62% 8,890,817 -47,400 -2.9
36.37
96.70
92.90
60 tháng
(2019-12-31) 		65.48 238.83% 10,817,002 -42,300 -2.6
21.96
96.70
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2010
2.04
 1,000 2.09 2.09 2.04 0 0 0
25/11/2010
2.09
 1,800 2.04 2.09 2.02 0 0 0
24/11/2010
2.04
 3,400 2.13 2.13 1.97 0 0 0
23/11/2010
2.13
 2,700 2.00 2.13 1.86 0 0 0
22/11/2010
2.00
 1,000 2.04 2.04 2.00 0 0 0
19/11/2010
2.04
 3,400 1.95 2.04 1.97 0 0 0
18/11/2010
1.95
 800 1.88 1.95 1.95 0 0 0
17/11/2010
1.88
 3,400 2.04 2.04 1.88 0 0 0
16/11/2010
2.04
 2,800 2.11 2.11 2.00 0 0 0
15/11/2010
2.11
 0 2.11 2.11 2.11 0 0 0
12/11/2010
2.11
 2,700 2.27 2.27 2.11 0 0 0
11/11/2010
2.27
 300 2.22 2.27 2.27 0 0 0
10/11/2010
2.22
 0 2.18 2.22 2.22 0 0 0
09/11/2010
2.18
 3,400 2.24 2.27 2.18 0 0 0
08/11/2010
2.24
 200 2.40 2.43 2.24 0 0 0
05/11/2010
2.40
 100 2.34 2.40 2.40 0 0 0
04/11/2010
2.34
 500 2.22 2.34 2.34 0 0 0
03/11/2010
2.22
 3,900 2.22 2.22 2.22 0 0 0
02/11/2010
2.22
 1,000 2.24 2.24 2.22 0 0 0
01/11/2010
2.24
 0 2.24 2.24 2.24 0 0 0
29/10/2010
2.24
 200 2.38 2.38 2.24 0 0 0
28/10/2010
2.38
 1,000 2.43 2.43 2.38 0 0 0
27/10/2010
2.43
 1,500 2.31 2.43 2.38 0 0 0
26/10/2010
2.31
 7,500 2.22 2.31 2.27 0 0 0
25/10/2010
2.22
 3,100 2.34 2.34 2.20 0 0 0
22/10/2010
2.34
 700 2.27 2.34 2.27 0 0 0
21/10/2010
2.27
 1,100 2.27 2.27 2.27 0 0 0
20/10/2010
2.27
 4,900 2.36 2.36 2.27 0 0 0
19/10/2010
2.36
 500 2.36 2.36 2.36 0 0 0
18/10/2010
2.36
 500 2.36 2.36 2.36 0 0 0
15/10/2010
2.36
 3,700 2.38 2.38 2.36 0 0 0
14/10/2010
2.38
 900 2.31 2.47 2.38 0 0 0
13/10/2010
2.31
 1,100 2.34 2.34 2.27 0 0 0
12/10/2010
2.34
 700 2.45 2.45 2.34 0 0 0
11/10/2010
2.45
 0 2.40 2.45 2.45 0 0 0
08/10/2010
2.40
 2,400 2.47 2.65 2.40 0 0 0
07/10/2010
2.47
 10,100 2.38 2.54 2.47 0 0 0
06/10/2010
2.38
 3,900 2.27 2.38 2.31 0 0 0
05/10/2010
2.27
 3,000 2.31 2.31 2.18 0 0 0
04/10/2010
2.31
 1,400 2.31 2.31 2.31 0 0 0
01/10/2010
2.31
 5,400 2.40 2.40 2.31 0 0 0
30/09/2010
2.40
 2,500 2.43 2.43 2.40 0 0 0
29/09/2010
2.43
 2,400 2.47 2.54 2.43 0 0 0
28/09/2010
2.47
 7,600 2.45 2.49 2.47 0 0 0
27/09/2010
2.45
 7,300 2.47 2.49 2.40 0 0 0
24/09/2010
2.47
 9,000 2.54 2.56 2.47 0 0 0
23/09/2010
2.54
 2,500 2.58 2.61 2.54 0 0 0
22/09/2010
2.58
 1,600 2.63 2.70 2.58 0 0 0
21/09/2010
2.63
 4,600 2.68 2.81 2.56 0 0 0
20/09/2010
2.68
 33,000 2.56 2.70 2.58 0 0 0
17/09/2010
2.56
 15,000 2.49 2.56 2.49 0 0 0
16/09/2010
2.49
 7,400 2.40 2.54 2.34 0 0 0
15/09/2010
2.40
 4,400 2.45 2.45 2.38 0 0 0
14/09/2010
2.45
 6,300 2.40 2.45 2.40 0 0 0
13/09/2010
2.40
 12,300 2.61 2.61 2.38 0 0 0
10/09/2010
2.61
 29,500 2.77 2.77 2.52 0 0 0
09/09/2010
2.77
 6,400 2.68 2.77 2.68 0 0 0
08/09/2010
2.68
 2,300 2.72 2.72 2.68 0 0 0
07/09/2010
2.72
 15,500 2.72 2.77 2.68 0 0 0
06/09/2010
2.72
 13,400 2.74 2.74 2.68 0 0 0
01/09/2010
2.74
 4,300 2.65 2.74 2.61 0 0 0
31/08/2010
2.65
 9,600 2.52 2.65 2.49 0 0 0
30/08/2010
2.52
 8,200 2.36 2.52 2.36 0 0 0
27/08/2010
2.36
 7,000 2.49 2.49 2.34 0 0 0
26/08/2010
2.49
 8,000 2.52 2.56 2.49 0 0 0
25/08/2010
2.52
 3,200 2.70 2.70 2.52 0 0 0
24/08/2010
2.70
 3,300 2.88 2.88 2.70 0 0 0
23/08/2010
2.88
 0 2.88 2.88 2.88 0 0 0
20/08/2010
2.88
 100 2.92 2.92 2.88 0 0 0
19/08/2010
2.92
 1,800 2.74 2.92 2.77 0 0 0
18/08/2010
2.74
 5,000 2.95 2.95 2.74 0 0 0
17/08/2010
2.95
 2,100 2.97 2.97 2.95 0 0 0
16/08/2010
2.97
 10,100 2.81 2.97 2.95 0 0 0
13/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40)
13/08/2010
2.81
 12,800 2.64 2.83 2.72 0 0 0
12/08/2010
2.64
 27,200 2.86 2.86 2.64 0 0 0
11/08/2010
2.86
 10,900 2.91 2.91 2.82 0 0 0
10/08/2010
2.91
 5,200 2.91 3.07 2.82 0 0 0
09/08/2010
2.91
 20,600 2.95 3.11 2.82 0 0 0
06/08/2010
2.95
 17,400 2.95 3.03 2.91 0 0 0
05/08/2010
2.95
 4,600 2.91 3.19 2.95 0 0 0
04/08/2010
2.91
 15,500 3.09 3.09 2.91 0 0 0
03/08/2010
3.09
 4,100 3.07 3.09 3.09 0 0 0
02/08/2010
3.07
 8,300 3.21 3.21 3.07 0 0 0
30/07/2010
3.21
 29,400 3.13 3.28 3.11 0 0 0
29/07/2010
3.13
 10,700 3.11 3.15 3.01 0 0 0
28/07/2010
3.11
 18,000 3.21 3.21 3.07 0 0 0
27/07/2010
3.21
 8,400 3.36 3.42 3.21 0 0 0
26/07/2010
3.36
 19,300 3.42 3.59 3.36 0 0 0
23/07/2010
3.42
 75,100 3.40 3.69 3.30 0 0 0
22/07/2010
3.40
 30,900 3.73 3.81 3.40 0 0 0
21/07/2010
3.73
 87,600 3.50 3.73 3.50 0 0 0
20/07/2010
3.50
 51,300 3.30 3.50 3.40 0 0 0
19/07/2010
3.30
 97,200 3.11 3.30 3.19 0 0 0
16/07/2010
3.11
 15,800 3.07 3.11 3.01 0 0 0
15/07/2010
3.07
 8,100 2.95 3.07 2.84 0 0 0
14/07/2010
2.95
 700 3.13 3.13 2.95 0 0 0
13/07/2010
3.13
 400 3.07 3.21 3.11 0 0 0
12/07/2010
3.07
 300 3.03 3.11 3.07 0 0 0
09/07/2010
3.03
 4,200 2.91 3.07 2.91 0 0 0
08/07/2010
2.91
 5,400 2.91 3.05 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |