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)
07/07/2023
50.18
 3,700 50.35 50.35 50.18 0 0 0
06/07/2023
50.35
 9,600 50.53 50.53 50.26 0 0 0
05/07/2023
50.53
 25,400 50.53 50.70 50.00 0 0 0
04/07/2023
50.53
 500 50.53 50.53 50.00 0 0 0
03/07/2023
50.53
 7,602 50.53 50.70 50.53 0 0 0
30/06/2023
50.53
 0 50.53 50.53 50.53 0 0 0
29/06/2023
50.53
 1,100 50.53 50.53 50.53 0 0 0
28/06/2023
50.53
 1,000 50.61 50.61 50.53 0 0 0
27/06/2023
50.61
 10,903 50.35 50.70 50.35 0 0 0
26/06/2023
50.35
 4,600 50.70 50.70 50.00 0 0 0
23/06/2023
50.70
 2,100 50.18 51.40 50.26 0 0 0
22/06/2023
50.18
 0 50.70 50.18 50.18 0 0 0
21/06/2023
50.70
 2,100 51.14 51.14 50.18 0 0 0
20/06/2023
51.14
 2,400 50.61 51.14 50.09 0 0 0
19/06/2023
50.61
 1,154 50.53 50.70 50.61 0 0 0
16/06/2023
50.53
 4,400 51.49 51.49 50.53 0 0 0
15/06/2023
51.49
 0 51.49 51.49 51.49 0 0 0
14/06/2023
51.49
 1,000 50.70 51.58 51.49 0 0 0
13/06/2023
50.70
 400 51.58 51.58 50.70 0 0 0
12/06/2023
51.58
 4,700 51.58 52.36 51.49 4,300 0 0.3
09/06/2023
51.58
 0 51.58 51.58 51.58 0 0 0
08/06/2023
51.58
 0 51.58 51.58 51.58 0 0 0
07/06/2023
51.58
 1,800 50.96 51.58 49.83 0 0 0
06/06/2023
50.96
 100 50.96 50.96 50.96 0 0 0
05/06/2023
50.96
 4,900 52.19 52.19 50.96 3,000 0 0.2
02/06/2023
52.19
 100 50.70 52.19 52.19 0 0 0
01/06/2023
50.70
 0 50.70 50.70 50.70 0 0 0
31/05/2023
50.70
 30,100 50.44 52.36 50.44 25,000 0 1.4
30/05/2023
50.44
 603 52.01 52.01 50.35 0 0 0
29/05/2023
52.01
 4,800 52.01 52.45 50.79 1,000 0 0.1
26/05/2023
52.01
 0 52.01 52.01 52.01 0 0 0
25/05/2023
52.01
 6,900 51.58 52.01 49.39 6,200 0 0.4
24/05/2023
51.58
 0 51.58 51.58 51.58 0 0 0
23/05/2023
51.58
 5,100 51.84 51.84 50.26 4,400 0 0.3
22/05/2023
51.84
 5,600 50.61 51.84 50.35 5,500 0 0.3
19/05/2023
50.61
 200 49.91 50.61 49.91 0 0 0
18/05/2023
49.91
 0 51.14 49.91 49.91 0 0 0
17/05/2023
51.14
 4,301 50.44 51.14 48.95 3,100 0 0.2
16/05/2023
50.44
 100 51.58 51.58 50.44 0 0 0
15/05/2023
51.58
 5,000 50.79 51.58 49.39 2,500 0 0.1
12/05/2023
50.79
 700 48.95 50.79 49.13 0 0 0
11/05/2023
48.95
 3,600 54.64 54.64 48.43 500 900 -0.0
10/05/2023
54.64
 25,749 49.83 54.64 49.83 2,400 0 0.1
09/05/2023
49.83
 2,413 50.70 50.70 49.83 2,300 0 0.1
08/05/2023
50.70
 6,310 52.19 52.19 50.70 8,000 0 0.5
05/05/2023
52.19
 14,500 49.48 53.94 51.23 10,400 0 0.6
04/05/2023
49.48
 14,402 48.60 49.74 47.38 11,800 0 0.7
28/04/2023
48.60
 21,000 47.29 48.87 47.38 4,000 0 0.2
27/04/2023
47.29
 22,800 45.89 47.82 46.24 5,600 0 0.3
26/04/2023
45.89
 3,300 46.33 46.42 45.81 0 0 0
25/04/2023
46.33
 800 46.33 46.33 44.15 0 0 0
24/04/2023
46.33
 12,712 45.54 47.03 45.37 0 0 0
21/04/2023
45.54
 7,400 45.11 47.03 45.19 0 0 0
20/04/2023
45.11
 300 44.58 45.11 44.32 0 0 0
19/04/2023
44.58
 200 45.46 45.46 44.58 0 0 0
18/04/2023
45.46
 1,000 45.54 45.54 44.15 0 0 0
17/04/2023
45.54
 12,200 43.80 45.63 43.80 0 3,200 -0.2
14/04/2023
43.80
 2,700 44.76 47.64 43.80 0 0 0
13/04/2023
44.76
 1,800 42.83 44.76 42.92 0 0 0
12/04/2023
42.83
 0 42.83 42.83 42.83 0 0 0
11/04/2023
42.83
 3,000 42.31 42.83 41.96 0 0 0
10/04/2023
42.31
 2,502 42.40 43.62 42.31 0 0 0
07/04/2023
42.40
 1,600 43.36 43.36 42.40 0 0 0
06/04/2023
43.36
 5,811 43.27 43.53 42.40 600 300 0.0
05/04/2023
43.27
 2,000 43.27 43.27 43.18 0 0 0
04/04/2023
43.27
 1,100 43.53 43.53 42.48 0 0 0
03/04/2023
43.53
 306 43.45 43.53 43.53 300 0 0.0
31/03/2023
43.45
 0 43.45 43.45 43.45 0 0 0
30/03/2023
43.45
 801 42.83 43.45 43.45 0 0 0
29/03/2023
42.83
 1,300 42.83 42.83 42.83 0 0 0
28/03/2023
42.83
 3,200 43.27 43.62 42.83 0 0 0
27/03/2023
43.27
 3,800 42.40 44.06 43.27 0 0 0
24/03/2023
42.40
 500 43.10 43.10 42.13 0 0 0
23/03/2023
43.10
 104 44.15 44.15 43.10 0 0 0
22/03/2023
44.15
 105 43.27 44.15 44.15 0 0 0
21/03/2023
43.27
 2,791 42.83 43.27 43.27 0 0 0
20/03/2023
42.83
 5,200 44.15 44.15 42.83 0 0 0
17/03/2023
44.15
 1,001 44.58 44.58 44.15 0 0 0
16/03/2023
44.58
 200 44.41 44.58 44.58 0 0 0
15/03/2023
44.41
 19,700 44.15 44.84 43.97 0 0 0
14/03/2023
44.15
 100 44.06 44.15 44.15 0 0 0
13/03/2023
44.06
 1,200 44.06 44.06 44.06 0 0 0
10/03/2023
44.06
 32 44.06 44.06 44.06 0 0 0
09/03/2023
44.06
 100 44.15 44.15 44.06 0 0 0
08/03/2023
44.15
 500 42.83 44.15 43.97 0 0 0
07/03/2023
42.83
 1,100 43.18 43.18 42.22 0 0 0
06/03/2023
43.18
 100 44.76 44.76 43.18 0 0 0
03/03/2023
44.76
 1,700 44.67 44.76 44.58 0 0 0
02/03/2023
44.67
 1,500 43.71 44.67 42.05 0 0 0
01/03/2023
43.71
 200 44.58 44.58 43.71 0 0 0
28/02/2023
44.58
 0 44.58 44.58 44.58 0 0 0
27/02/2023
44.58
 3,000 45.11 45.11 44.58 0 0 0
24/02/2023
45.11
 100 45.11 45.11 45.11 0 0 0
23/02/2023
45.11
 1,200 45.11 45.11 43.88 0 0 0
22/02/2023
45.11
 7,300 45.11 45.11 44.15 0 0 0
21/02/2023
45.11
 4,400 46.16 46.16 45.11 0 0 0
20/02/2023
46.16
 3,800 45.46 46.16 45.46 0 0 0
17/02/2023
45.46
 6,800 45.46 45.46 44.58 0 0 0
16/02/2023
45.46
 200 45.37 45.46 45.46 0 0 0
15/02/2023
45.37
 1,200 44.58 45.37 44.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |