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)
25/09/2023
53.22
 22,100 51.69 54.37 51.69 0 0 0
22/09/2023
51.69
 24,800 49.01 51.69 49.01 0 0 0
21/09/2023
49.01
 4,200 49.39 49.97 48.82 0 0 0
20/09/2023
49.39
 8,900 49.77 50.16 44.80 0 0 0
19/09/2023
49.77
 8,900 49.68 50.16 49.30 0 0 0
18/09/2023
49.68
 3,300 49.87 49.87 49.10 0 0 0
15/09/2023
49.87
 4,400 49.30 49.87 49.10 400 0 0
14/09/2023
49.30
 2,400 50.06 50.06 49.10 0 0 0
13/09/2023
50.06
 14,600 49.10 50.25 49.10 4,500 300 0.2
12/09/2023
49.10
 2,400 50.06 50.06 49.01 0 500 -0.0
11/09/2023
50.06
 11,800 50.25 50.44 48.43 0 0 0
08/09/2023
50.25
 7,400 48.91 50.54 49.30 0 0 0
07/09/2023
48.91
 3,600 49.68 50.25 48.82 100 0 0.0
06/09/2023
49.68
 10,600 49.68 49.77 49.10 0 100 -0.0
05/09/2023
49.68
 7,900 49.30 49.68 48.82 400 0 0.0
31/08/2023
49.30
 7,200 48.91 49.30 48.43 1,000 0 0.1
30/08/2023
48.91
 5,000 48.82 50.44 48.34 2,500 0 0.1
29/08/2023
48.82
 12,200 48.63 49.30 48.15 600 0 0.0
28/08/2023
48.63
 14,300 47.86 48.82 47.86 0 100 -0.0
25/08/2023
47.86
 2,400 47.86 47.86 47.38 0 0 0
24/08/2023
47.86
 8,900 47.76 47.86 47.19 0 0 0
23/08/2023
47.76
 3,300 47.86 47.86 47.29 0 0 0
22/08/2023
47.86
 4,400 48.34 48.34 47.19 0 0 0
21/08/2023
48.34
 25,100 48.82 48.82 46.71 0 0 0
18/08/2023
48.82
 16,000 50.25 50.25 48.15 0 0 0
17/08/2023
50.25
 14,200 50.25 50.25 48.82 0 0 0
16/08/2023
50.25
 8,300 50.73 51.31 50.16 100 0 0.0
15/08/2023
50.73
 18,300 49.77 50.73 49.58 2,000 700 0.1
14/08/2023
49.77
 26,800 50.73 50.73 49.30 1,800 0 0.1
11/08/2023
50.73
 11,800 52.45 52.65 50.06 0 0 0
10/08/2023
52.45
 29,300 53.70 53.70 50.73 2,400 0 0.1
09/08/2023: Cổ tức tiền mặt tỉ lệ: 55%
09/08/2023
53.70
 17,100 55.42 60.30 52.74 0 0 0
08/08/2023
55.42
 62,300 55.16 55.51 54.72 4,300 0 0.3
07/08/2023
55.16
 85,200 53.67 55.51 53.76 400 0 0.0
04/08/2023
53.67
 29,700 53.50 53.76 53.32 0 0 0
03/08/2023
53.50
 40,100 53.76 54.20 53.50 1,400 0 0.1
02/08/2023
53.76
 26,300 53.85 53.85 52.89 200 0 0.0
01/08/2023
53.85
 45,400 53.94 55.42 52.45 1,200 0 0.1
31/07/2023
53.94
 59,100 53.76 55.51 53.94 200 0 0.0
28/07/2023
53.76
 115,800 50.00 53.76 51.40 700 0 0.0
27/07/2023
50.00
 31,500 51.58 51.58 50.00 0 0 0
26/07/2023
51.58
 9,700 51.40 51.75 50.70 0 0 0
25/07/2023
51.40
 28,300 49.83 51.40 47.47 0 0 0
24/07/2023
49.83
 8,500 50.35 50.35 47.20 0 4,100 -0.2
21/07/2023
50.35
 19,200 52.28 52.28 50.18 0 0 0
20/07/2023
52.28
 6,500 52.28 52.28 51.40 0 0 0
19/07/2023
52.28
 1,600 52.97 52.97 52.19 0 0 0
18/07/2023
52.97
 20,100 51.23 54.20 51.23 0 0 0
17/07/2023
51.23
 8,400 51.23 51.23 50.79 0 0 0
14/07/2023
51.23
 6,200 51.40 52.01 50.96 0 0 0
13/07/2023
51.40
 13,600 50.18 51.93 50.35 0 0 0
12/07/2023
50.18
 1,500 50.35 50.35 50.00 0 0 0
11/07/2023
50.35
 400 50.09 50.53 50.35 0 0 0
10/07/2023
50.09
 1,500 50.18 50.26 50.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |