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
(2024-08-20) 		0.20 0.24% 187,500 -4,600 -0.4
79.50
83.50
83.50
2 tháng
(2024-07-22) 		-5.90 -6.60% 741,700 -8,500 -0.7
74
89.40
83.50
3 tháng
(2024-06-21) 		3.50 4.37% 1,177,100 -9,200 -0.8
74
96.70
83.50
6 tháng
(2024-03-25) 		20.09 31.67% 2,609,700 -7,900 -0.6
57.56
96.70
83.50
12 tháng
(2023-09-25) 		30.28 56.89% 4,533,300 -208,700 -13.0
42.21
96.70
83.50
24 tháng
(2022-09-30) 		41.11 96.96% 6,180,990 -91,200 -6.3
36.37
96.70
83.50
36 tháng
(2021-10-05) 		46.07 123.07% 9,107,169 -67,500 -4.8
36.37
96.70
83.50
60 tháng
(2019-10-16) 		53.81 181.25% 10,322,969 -67,600 -4.8
21.96
96.70
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2010
2.97
 25,400 2.74 2.97 2.90 0 0 0
16/04/2010
2.74
 6,000 2.93 2.99 2.74 0 0 0
15/04/2010
2.93
 10,600 2.99 2.99 2.91 0 0 0
14/04/2010
2.99
 200 2.91 2.99 2.99 0 0 0
13/04/2010
2.91
 5,200 2.99 3.01 2.84 0 0 0
12/04/2010
2.99
 15,200 2.88 3.01 2.84 0 0 0
09/04/2010
2.88
 4,500 2.76 2.88 2.72 0 0 0
08/04/2010
2.76
 2,900 2.70 2.78 2.66 0 0 0
07/04/2010
2.70
 4,300 2.84 2.84 2.70 0 0 0
06/04/2010
2.84
 600 2.72 2.84 2.76 0 100 -0.0
05/04/2010
2.72
 500 2.64 2.80 2.72 0 0 0
02/04/2010
2.64
 500 2.78 2.78 2.64 0 0 0
01/04/2010
2.78
 3,800 2.76 2.78 2.72 0 0 0
31/03/2010
2.76
 3,700 2.80 2.91 2.74 0 0 0
30/03/2010
2.80
 1,600 2.76 2.80 2.64 0 0 0
29/03/2010
2.76
 600 2.80 2.80 2.76 0 0 0
26/03/2010
2.80
 2,400 2.72 2.80 2.68 0 0 0
25/03/2010
2.72
 600 2.82 2.82 2.66 0 0 0
24/03/2010
2.82
 9,100 2.64 2.82 2.72 0 0 0
23/03/2010
2.64
 7,800 2.72 2.72 2.62 100 0 0.0
22/03/2010
2.72
 600 2.72 2.72 2.72 100 0 0.0
19/03/2010
2.72
 800 2.91 2.91 2.72 0 0 0
18/03/2010
2.91
 100 2.72 2.91 2.91 0 0 0
17/03/2010
2.72
 1,100 2.84 2.84 2.72 0 0 0
16/03/2010
2.84
 11,400 2.82 3.01 2.82 0 0 0
15/03/2010
2.82
 8,200 2.72 2.82 2.80 0 0 0
12/03/2010
2.72
 23,400 2.55 2.72 2.58 0 0 0
11/03/2010
2.55
 6,300 2.60 2.60 2.55 0 0 0
10/03/2010
2.60
 4,900 2.57 2.62 2.58 0 0 0
09/03/2010
2.57
 4,100 2.58 2.72 2.57 0 0 0
08/03/2010
2.58
 9,600 2.58 2.60 2.57 0 1,000 -0.0
05/03/2010
2.58
 4,100 2.62 2.62 2.57 100 0 0.0
04/03/2010
2.62
 5,200 2.58 2.72 2.60 0 0 0
03/03/2010
2.58
 5,500 2.68 2.72 2.58 0 0 0
02/03/2010
2.68
 200 2.62 2.78 2.68 0 0 0
01/03/2010
2.62
 2,100 2.58 2.62 2.60 0 0 0
26/02/2010
2.58
 2,400 2.64 2.64 2.57 0 0 0
25/02/2010
2.64
 1,400 2.72 2.72 2.62 0 0 0
24/02/2010
2.72
 200 2.66 2.72 2.72 0 0 0
23/02/2010
2.66
 0 2.66 2.66 2.66 0 0 0
22/02/2010
2.66
 1,700 2.84 2.84 2.66 0 0 0
12/02/2010
2.84
 100 2.76 2.84 2.84 0 0 0
11/02/2010
2.76
 100 2.60 2.76 2.76 0 0 0
10/02/2010
2.60
 1,000 2.51 2.60 2.60 0 0 0
09/02/2010
2.51
 700 2.55 2.55 2.51 0 0 0
08/02/2010
2.55
 800 2.53 2.55 2.49 0 0 0
05/02/2010
2.53
 900 2.64 2.64 2.53 0 0 0
04/02/2010
2.64
 2,100 2.47 2.64 2.47 0 0 0
03/02/2010
2.47
 8,300 2.53 2.53 2.47 0 0 0
02/02/2010
2.53
 2,000 2.57 2.60 2.53 0 0 0
01/02/2010
2.57
 2,700 2.62 2.62 2.57 0 0 0
29/01/2010
2.62
 1,100 2.53 2.62 2.53 0 0 0
28/01/2010
2.53
 2,100 2.55 2.57 2.53 0 0 0
27/01/2010
2.55
 1,000 2.72 2.72 2.55 0 0 0
26/01/2010
2.72
 1,100 2.57 2.72 2.72 0 0 0
25/01/2010
2.57
 1,600 2.64 2.68 2.53 0 0 0
22/01/2010
2.64
 600 2.72 2.74 2.64 0 0 0
21/01/2010
2.72
 100 2.78 2.78 2.72 0 0 0
20/01/2010
2.78
 300 2.72 2.78 2.72 0 0 0
19/01/2010
2.72
 1,000 2.76 2.82 2.72 0 0 0
18/01/2010
2.76
 1,800 2.80 2.80 2.64 0 0 0
15/01/2010
2.80
 1,200 2.76 2.80 2.70 0 0 0
14/01/2010
2.76
 900 2.68 2.76 2.64 0 0 0
13/01/2010
2.68
 3,400 2.74 2.74 2.68 0 0 0
12/01/2010
2.74
 6,800 2.91 2.91 2.74 0 0 0
11/01/2010
2.91
 2,400 2.95 3.11 2.91 0 0 0
08/01/2010
2.95
 7,900 2.93 3.17 2.95 0 0 0
07/01/2010
2.93
 2,200 3.03 3.11 2.91 0 0 0
06/01/2010
3.03
 11,900 2.88 3.03 3.01 0 0 0
05/01/2010
2.88
 9,300 2.70 2.88 2.82 0 0 0
04/01/2010
2.70
 1,900 2.53 2.70 2.70 0 0 0
31/12/2009
2.53
 20,300 2.51 2.64 2.51 0 0 0
30/12/2009
2.51
 19,700 2.60 2.86 2.51 0 0 0
29/12/2009
2.60
 8,800 2.80 2.95 2.60 0 0 0
28/12/2009
2.80
 100 2.84 2.84 2.80 0 0 0
25/12/2009
2.84
 4,400 2.82 2.86 2.80 0 0 0
24/12/2009
2.82
 800 2.80 2.82 2.78 0 0 0
23/12/2009
2.80
 5,300 2.76 2.80 2.72 0 0 0
22/12/2009
2.76
 2,000 2.76 2.76 2.76 0 0 0
21/12/2009
2.76
 13,500 2.60 2.78 2.66 0 0 0
18/12/2009
2.60
 400 2.60 2.60 2.60 0 0 0
17/12/2009
2.60
 0 2.60 2.60 2.60 0 0 0
16/12/2009
2.60
 1,300 2.68 2.68 2.58 0 0 0
15/12/2009
2.68
 2,800 2.72 2.74 2.68 0 0 0
14/12/2009
2.72
 3,900 2.62 2.84 2.53 0 0 0
11/12/2009
2.62
 3,900 2.82 2.82 2.62 0 0 0
10/12/2009
2.82
 1,000 2.88 2.88 2.74 0 0 0
09/12/2009
2.88
 1,400 2.97 2.97 2.86 0 0 0
08/12/2009
2.97
 2,700 3.07 3.07 2.97 0 0 0
07/12/2009
3.07
 4,300 2.91 3.23 2.93 0 0 0
04/12/2009
2.91
 3,200 2.91 3.07 2.91 0 0 0
03/12/2009
2.91
 400 3.01 3.01 2.91 0 0 0
02/12/2009
3.01
 5,100 3.13 3.25 2.93 0 0 0
01/12/2009
3.13
 2,900 3.21 3.21 3.11 0 0 0
30/11/2009
3.21
 2,000 3.32 3.32 3.11 0 0 0
27/11/2009
3.32
 4,600 3.11 3.32 3.09 0 0 0
26/11/2009
3.11
 300 3.21 3.21 3.11 0 0 0
25/11/2009
3.21
 800 3.44 3.44 3.21 0 0 0
24/11/2009
3.44
 300 3.69 3.69 3.44 0 0 0
23/11/2009
3.69
 0 3.69 3.69 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |