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 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |