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)
20/11/2009
3.69
 0 3.69 3.69 3.69 0 0 0
19/11/2009
3.69
 100 3.50 3.69 3.69 0 0 0
18/11/2009
3.50
 1,500 3.44 3.50 3.44 0 0 0
17/11/2009
3.44
 300 3.59 3.59 3.44 0 0 0
16/11/2009
3.59
 600 3.52 3.59 3.48 0 0 0
13/11/2009
3.52
 700 3.52 3.52 3.40 0 0 0
12/11/2009
3.52
 8,800 3.77 3.96 3.52 0 0 0
11/11/2009
3.77
 100 3.59 3.77 3.77 0 0 0
10/11/2009
3.59
 600 3.63 3.63 3.59 0 0 0
09/11/2009
3.63
 600 3.63 3.65 3.63 0 0 0
06/11/2009
3.63
 13,600 3.89 4.16 3.63 0 0 0
05/11/2009
3.89
 5,000 3.56 3.89 3.89 0 0 0
04/11/2009
3.56
 800 3.81 3.89 3.56 0 0 0
03/11/2009
3.81
 100 4.08 4.08 3.81 0 0 0
02/11/2009
4.08
 0 4.08 4.08 4.08 0 0 0
30/10/2009
4.08
 11,700 3.93 4.12 3.87 0 0 0
29/10/2009
3.93
 400 3.87 3.94 3.63 0 0 0
28/10/2009
3.87
 5,800 3.89 3.89 3.81 0 0 0
27/10/2009
3.89
 8,300 3.93 3.93 3.81 0 0 0
26/10/2009
3.93
 14,900 4.14 4.28 3.93 0 0 0
23/10/2009
4.14
 7,100 4.45 4.57 4.14 0 0 0
22/10/2009
4.45
 14,900 4.31 4.57 4.31 0 0 0
21/10/2009
4.31
 65,200 4.08 4.31 4.00 0 0 0
20/10/2009
4.08
 7,500 4.08 4.08 4.00 0 0 0
19/10/2009
4.08
 15,300 4.02 4.08 3.75 0 0 0
16/10/2009
4.02
 9,300 4.16 4.39 3.91 0 0 0
15/10/2009
4.16
 30,900 3.91 4.16 4.10 0 0 0
14/10/2009
3.91
 30,900 3.73 3.91 3.65 0 0 0
13/10/2009
3.73
 47,300 3.65 3.73 3.40 0 0 0
12/10/2009
3.65
 24,000 3.42 3.65 3.34 0 0 0
09/10/2009
3.42
 4,700 3.38 3.50 3.40 0 0 0
08/10/2009
3.38
 11,100 3.44 3.44 3.38 0 0 0
07/10/2009
3.44
 11,300 3.30 3.44 3.30 100 0 0
06/10/2009
3.30
 7,200 3.19 3.30 3.17 1,000 0 0
05/10/2009
3.19
 2,600 3.19 3.21 3.09 0 0 0
02/10/2009
3.19
 2,600 3.17 3.19 3.01 0 0 0
01/10/2009
3.17
 1,600 3.30 3.30 3.07 0 0 0
30/09/2009
3.30
 7,800 3.26 3.30 3.17 0 0 0
29/09/2009
3.26
 11,700 3.21 3.26 3.23 0 0 0
28/09/2009
3.21
 1,800 3.30 3.30 3.19 0 0 0
25/09/2009
3.30
 4,100 3.30 3.30 3.11 0 0 0
24/09/2009
3.30
 1,700 3.15 3.30 3.21 0 0 0
23/09/2009
3.15
 5,500 3.26 3.30 3.15 0 0 0
22/09/2009
3.26
 10,100 3.32 3.32 3.26 0 0 0
21/09/2009
3.32
 15,300 3.32 3.36 3.30 0 0 0
18/09/2009
3.32
 6,700 3.28 3.40 3.30 0 0 0
17/09/2009
3.28
 3,000 3.32 3.34 3.28 0 0 0
16/09/2009
3.32
 4,100 3.32 3.34 3.30 0 0 0
15/09/2009
3.32
 13,100 3.44 3.44 3.30 0 0 0
14/09/2009
3.44
 5,300 3.44 3.67 3.44 0 0 0
11/09/2009
3.44
 1,500 3.42 3.44 3.44 0 0 0
10/09/2009
3.42
 3,100 3.50 3.50 3.42 0 0 0
09/09/2009
3.50
 34,200 3.48 3.67 3.46 0 0 0
08/09/2009
3.48
 10,200 3.28 3.48 3.11 0 0 0
07/09/2009
3.28
 5,300 3.30 3.30 3.15 0 0 0
04/09/2009
3.30
 1,500 3.42 3.44 3.13 0 0 0
03/09/2009
3.42
 5,000 3.48 3.48 3.21 0 0 0
01/09/2009
3.48
 8,800 3.46 3.48 3.36 0 0 0
31/08/2009
3.46
 19,200 3.48 3.48 3.30 0 0 0
28/08/2009
3.48
 4,100 3.48 3.48 3.30 0 0 0
27/08/2009
3.48
 0 3.48 3.48 3.48 0 0 0
26/08/2009
3.48
 900 3.30 3.48 3.48 0 0 0
25/08/2009
3.30
 7,400 3.30 3.30 3.23 0 0 0
24/08/2009
3.30
 5,900 3.42 3.42 3.30 0 0 0
21/08/2009
3.42
 3,700 3.42 3.50 3.42 0 0 0
20/08/2009
3.42
 100 3.54 3.54 3.42 0 0 0
19/08/2009
3.54
 2,400 3.42 3.59 3.54 0 0 0
18/08/2009
3.42
 6,900 3.44 3.46 3.30 0 0 0
17/08/2009
3.44
 4,600 3.61 3.87 3.38 0 0 0
14/08/2009
3.61
 100 3.40 3.61 3.61 0 0 0
13/08/2009
3.40
 3,100 3.59 3.59 3.40 0 0 0
12/08/2009
3.59
 1,900 3.44 3.59 3.25 0 0 0
11/08/2009
3.44
 2,600 3.69 3.69 3.44 0 0 0
10/08/2009
3.69
 100 3.50 3.69 3.69 0 0 0
07/08/2009
3.50
 0 3.42 3.50 3.50 0 0 0
06/08/2009
3.42
 3,800 3.42 3.59 3.40 0 0 0
05/08/2009
3.42
 3,000 3.50 3.50 3.32 0 0 0
04/08/2009
3.50
 3,400 3.59 3.79 3.50 0 0 0
03/08/2009
3.59
 1,800 3.69 3.69 3.50 0 0 0
31/07/2009
3.69
 9,100 3.85 3.85 3.69 0 0 0
30/07/2009
3.85
 200 3.87 3.87 3.85 0 0 0
29/07/2009
3.87
 400 3.69 3.87 3.87 0 0 0
28/07/2009
3.69
 4,900 3.89 4.12 3.63 0 0 0
27/07/2009
3.89
 1,400 3.79 4.00 3.89 0 0 0
24/07/2009
3.79
 7,300 3.59 3.79 3.69 0 0 0
23/07/2009
3.59
 3,400 3.59 3.59 3.50 0 0 0
22/07/2009
3.59
 7,200 3.59 3.79 3.59 0 0 0
21/07/2009
3.59
 1,100 3.50 3.59 3.58 0 0 0
20/07/2009
3.50
 1,100 3.48 3.50 3.50 0 0 0
17/07/2009
3.48
 100 3.30 3.48 3.48 0 0 0
16/07/2009
3.30
 1,100 3.46 3.59 3.30 0 0 0
15/07/2009
3.46
 100 3.46 3.46 3.46 0 0 0
14/07/2009
3.46
 100 3.15 3.46 3.46 0 0 0
13/07/2009
3.15
 1,900 3.34 3.34 3.13 0 0 0
10/07/2009
3.34
 2,000 3.36 3.36 3.30 0 0 0
09/07/2009
3.36
 100 3.67 3.67 3.36 0 0 0
08/07/2009
3.67
 900 3.65 3.67 3.48 0 0 0
07/07/2009
3.65
 3,100 3.67 3.69 3.65 0 0 0
06/07/2009
3.67
 1,800 3.50 3.67 3.50 0 0 0
03/07/2009
3.50
 3,100 3.34 3.50 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |