CTCP Hóa chất Việt Trì (hvt)

20.60
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
(2026-09-08) 		0.50 2.16% 174,400 0 0
20.60
23.60
20.60
2 tháng
(2026-08-10) 		-0.10 -0.42% 332,200 0 0
20.60
23.70
20.60
3 tháng
(2026-07-10) 		-1.20 -4.84% 686,000 0 0
20.60
25.10
20.60
6 tháng
(2026-04-13) 		-2.93 -11.05% 1,673,600 -2,000 -0.1
20.60
27.11
20.60
12 tháng
(2025-10-13) 		-4.85 -17.06% 5,921,200 -129,800 -3.8
20.60
29.89
20.60
24 tháng
(2024-10-18) 		-10.01 -29.78% 16,564,454 -239,500 -6.0
8.53
43.48
20.60
36 tháng
(2023-10-24) 		6.71 39.71% 21,114,724 -463,700 -20.0
8.17
43.48
20.60
60 tháng
(2021-11-03) 		7.14 43.39% 25,498,818 -333,800 -12.4
7.46
43.48
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
31.05
 24,500 31.43 31.53 31.05 0 0 0
18/08/2025
31.34
 35,800 31.72 31.82 31.34 0 0 0
15/08/2025
31.82
 51,200 32.20 32.20 31.62 0 0 0
14/08/2025
32.20
 20,800 32.39 32.39 32.11 0 0 0
13/08/2025
32.39
 88,800 32.49 32.68 32.11 0 0 0
12/08/2025
32.49
 52,800 32.39 32.68 32.20 0 300 0.0
11/08/2025
32.49
 49,700 32.87 32.97 32.39 0 1,800 -0.1
08/08/2025
32.87
 62,100 32.87 33.26 32.49 0 10,300 -0.4
07/08/2025
32.87
 31,100 32.78 33.26 32.30 0 0 0
06/08/2025
32.87
 51,000 32.11 32.97 32.01 0 0 0
05/08/2025
32.30
 56,800 32.11 32.39 31.82 0 0 0
04/08/2025
32.39
 70,200 32.68 32.87 32.01 0 0 0
01/08/2025
32.78
 26,800 32.97 32.97 32.30 0 0 0
31/07/2025
32.97
 86,000 31.91 32.97 31.91 0 0 0
30/07/2025
31.91
 87,500 32.87 32.87 31.91 0 0 0
29/07/2025
32.87
 145,900 33.74 33.84 32.87 0 0 0
28/07/2025
33.74
 348,400 34.70 34.70 33.45 0 0 0
25/07/2025
34.70
 221,300 34.60 34.70 33.64 0 0 0
24/07/2025
34.60
 52,100 35.28 35.37 34.60 0 3,100 -0.1
23/07/2025
35.18
 115,800 34.80 35.18 34.41 0 0 0
22/07/2025
34.41
 22,300 34.80 34.80 34.32 0 0 0
21/07/2025
34.70
 97,200 34.80 35.09 34.32 0 14,500 -0.5
18/07/2025
34.60
 57,400 34.89 34.89 34.41 0 13,700 -0.5
17/07/2025
34.51
 59,200 34.32 34.80 34.12 0 0 0
16/07/2025
34.32
 19,700 34.60 34.60 34.22 0 0 0
15/07/2025
34.60
 176,800 34.70 34.89 34.12 0 0 0
14/07/2025
35.09
 55,100 35.18 35.28 34.51 0 0 0
11/07/2025
35.18
 80,500 35.28 35.28 34.22 0 0 0
10/07/2025
35.28
 45,400 35.47 35.47 34.80 0 0 0
09/07/2025
35.37
 48,900 35.37 35.47 34.80 0 7,000 -0.3
08/07/2025
35.28
 72,500 35.18 35.76 34.89 0 6,300 -0.2
07/07/2025
35.18
 52,600 37.49 37.49 34.70 0 0 0
04/07/2025
34.89
 53,400 34.41 34.89 34.12 0 0 0
03/07/2025
34.70
 162,300 33.16 34.89 32.97 0 0 0
02/07/2025
33.16
 87,400 33.16 33.16 32.87 0 0 0
01/07/2025
33.16
 79,600 32.87 33.16 32.30 0 0 0
30/06/2025
32.97
 51,300 32.68 33.16 32.68 0 500 0.0
27/06/2025
32.59
 62,900 32.11 33.16 31.53 0 0 0
26/06/2025
31.72
 91,800 32.97 32.97 31.72 0 0 0
25/06/2025
32.97
 61,500 32.68 33.07 32.68 0 0 0
24/06/2025
33.16
 89,200 32.68 33.16 31.82 0 0 0
23/06/2025
32.68
 136,600 32.01 33.64 31.43 0 0 0
20/06/2025
31.43
 326,200 28.65 31.43 28.65 0 0 0
19/06/2025
28.65
 36,500 28.55 28.84 28.55 0 0 0
18/06/2025
28.65
 47,900 29.03 29.03 28.65 0 0 0
17/06/2025
28.84
 45,800 28.93 28.93 28.45 0 0 0
16/06/2025
28.84
 55,300 28.16 28.93 28.16 0 0 0
13/06/2025
28.16
 79,500 28.65 28.65 27.97 0 0 0
12/06/2025
28.65
 23,900 28.65 28.93 28.45 0 0 0
11/06/2025
28.36
 18,400 28.36 28.65 28.16 0 0 0
10/06/2025
28.26
 21,700 28.16 28.36 28.07 0 0 0
09/06/2025
27.88
 30,800 28.55 28.55 27.68 0 0 0
06/06/2025
28.55
 28,200 28.84 28.93 28.55 0 0 0
05/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2025
28.84
 43,100 29.89 29.89 28.65 0 0 0
04/06/2025
28.74
 34,800 28.83 28.92 28.74 0 0 0
03/06/2025
28.74
 82,200 28.65 28.83 28.56 0 0 0
02/06/2025
28.65
 39,900 28.83 28.83 28.38 0 15,000 -0.5
30/05/2025
28.83
 67,500 28.92 29.02 28.74 0 14,200 -0.4
29/05/2025
28.92
 43,900 29.20 29.29 28.92 0 300 0.0
28/05/2025
29.20
 63,400 29.11 29.75 29.11 0 0 0
27/05/2025
29.11
 112,700 29.47 29.47 29.11 0 0 0
26/05/2025
29.38
 108,900 29.29 29.75 28.38 0 0 0
23/05/2025
28.83
 124,000 27.46 28.83 27.46 0 0 0
22/05/2025
27.09
 45,800 27.09 27.37 26.64 0 0 0
21/05/2025
27.09
 43,100 27.19 27.37 26.91 0 0 0
20/05/2025
27.46
 36,400 27.83 27.83 27.09 0 0 0
19/05/2025
27.64
 31,700 27.37 27.92 27.37 0 0 0
16/05/2025
27.37
 76,900 28.10 28.10 27.37 0 0 0
15/05/2025
28.10
 31,700 27.92 28.10 27.46 0 0 0
14/05/2025
27.46
 72,000 28.38 28.38 27.46 0 0 0
13/05/2025
28.19
 149,000 28.92 28.92 27.73 0 0 0
12/05/2025
28.65
 96,800 28.47 28.83 28.19 0 0 0
09/05/2025
28.65
 62,200 28.83 29.20 28.38 0 0 0
08/05/2025
29.02
 45,800 29.29 29.29 28.74 0 0 0
07/05/2025
28.83
 65,700 29.47 29.66 28.83 0 0 0
06/05/2025
29.66
 87,800 29.47 30.21 29.20 0 0 0
05/05/2025
29.56
 95,000 29.11 0 28.83 0 0 0
29/04/2025
29.11
 28,647 29.11 29.38 28.65 0 0 0
28/04/2025
29.11
 56,934 29.93 30.02 28.83 0 0 0
25/04/2025
28.83
 99,301 29.84 29.84 28.83 0 0 0
24/04/2025
29.84
 273,089 31.85 32.49 28.74 0 0 0
23/04/2025
31.85
 22,269 32.31 33.23 31.85 0 0 0
22/04/2025
32.04
 25,070 33.04 33.41 31.94 0 0 0
21/04/2025
33.23
 11,651 33.41 34.32 33.23 0 0 0
18/04/2025
33.32
 5,530 33.68 33.78 33.32 0 0 0
17/04/2025
33.13
 8,848 33.59 33.59 32.95 0 0 0
16/04/2025
33.23
 8,386 33.23 33.23 32.13 0 0 0
15/04/2025
32.95
 30,217 34.23 34.23 32.95 0 0 0
14/04/2025
33.59
 29,342 32.95 33.87 32.95 0 0 0
11/04/2025
32.95
 52,759 34.78 34.78 32.59 0 0 0
10/04/2025
32.22
 32,425 26.36 32.22 26.36 0 0 0
09/04/2025
29.29
 26,405 28.01 30.75 28.01 0 0 0
08/04/2025
31.03
 22,297 33.87 33.87 31.03 0 0 0
04/04/2025
34.42
 43,470 34.60 34.60 32.95 0 0 0
03/04/2025
36.52
 33,301 37.71 37.99 34.60 0 0 0
02/04/2025
38.35
 4,437 38.44 38.44 37.71 0 0 0
01/04/2025
38.44
 10,844 38.26 38.44 37.53 0 0 0
31/03/2025
38.26
 7,025 37.99 38.26 37.53 0 0 0
28/03/2025
38.35
 1,565 38.44 38.44 37.99 0 0 0
27/03/2025
38.44
 1,340 37.80 38.44 37.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc