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)
28/10/2024
33.28
 6,510 33.72 33.72 32.95 1,000 300 0.1
25/10/2024
33.72
 10,900 33.32 35.88 32.84 300 0 0.0
24/10/2024
33.28
 11,000 32.73 33.35 32.73 100 100 0.0
23/10/2024
33.50
 4,804 33.65 33.65 32.77 500 0 0.0
22/10/2024
33.32
 30,850 34.05 34.05 32.95 21,600 0 2.0
21/10/2024
33.32
 12,501 33.61 33.83 32.22 0 0 0
18/10/2024
33.61
 19,900 33.39 33.65 32.99 400 0 0.0
17/10/2024
33.28
 449 33.02 33.28 33.02 0 0 0
16/10/2024
33.02
 8,212 33.65 33.68 32.95 700 0 0.1
15/10/2024
33.02
 13,300 33.06 33.50 33.02 0 0 0
14/10/2024
33.28
 2,810 34.05 34.05 33.28 0 0 0
11/10/2024
33.65
 8,855 33.98 33.98 33.21 1,100 0 0.1
10/10/2024
33.87
 12,803 33.68 34.01 33.50 0 0 0
09/10/2024
33.32
 20,617 34.42 34.42 32.44 0 700 -0.1
08/10/2024
32.04
 17,156 31.85 32.22 31.85 0 800 -0.1
07/10/2024
31.49
 1,208 32.18 32.18 31.49 0 0 0
04/10/2024
32.18
 56,647 30.94 32.95 30.57 0 0 0
03/10/2024
30.10
 2,400 30.06 30.10 29.99 0 0 0
02/10/2024
30.46
 6,000 30.02 30.50 29.66 0 0 0
01/10/2024
30.21
 6,900 30.13 30.94 30.13 0 0 0
30/09/2024
30.10
 703 30.10 30.10 30.10 0 0 0
27/09/2024
30.10
 7,900 30.13 30.24 30.10 0 0 0
26/09/2024
30.72
 4,300 30.21 30.72 30.13 0 0 0
25/09/2024
30.50
 6,434 30.17 30.50 30.10 0 0 0
24/09/2024
30.39
 2,900 29.80 30.39 29.80 0 100 0.0
23/09/2024
30.10
 12,173 30.17 30.24 30.06 0 0 0
20/09/2024
30.54
 4,327 30.35 30.54 30.35 0 100 0.0
19/09/2024
30.57
 5,700 30.10 30.57 30.06 0 0 0
18/09/2024
30.35
 7,100 30.02 30.35 30.02 0 0 0
17/09/2024
29.84
 3,900 29.77 29.84 29.66 0 0 0
16/09/2024
29.77
 7,300 30.02 30.02 29.66 0 0 0
13/09/2024
29.84
 1,800 30.02 30.02 29.69 0 0 0
12/09/2024
30.02
 25,200 30.06 30.21 29.66 0 0 0
11/09/2024
29.66
 2,300 29.91 29.91 29.66 0 0 0
10/09/2024
29.84
 13,700 29.99 29.99 29.55 0 0 0
09/09/2024
29.99
 7,650 30.35 30.75 29.99 0 0 0
06/09/2024
30.39
 5,000 30.39 30.39 30.17 0 0 0
05/09/2024
30.57
 7,605 30.94 31.01 30.21 0 0 0
04/09/2024
30.50
 17,107 30.17 30.61 29.69 0 0 0
30/08/2024
29.47
 11,100 29.29 30.35 29.22 0 0 0
29/08/2024
29.11
 15,200 29.55 29.66 28.89 200 0 0.0
28/08/2024
29.69
 800 29.36 29.84 29.36 0 0 0
27/08/2024
29.99
 7,100 29.73 29.99 29.29 400 400 0.0
26/08/2024
30.02
 2,923 30.39 30.39 30.02 0 0 0
23/08/2024
30.28
 4,000 30.21 30.32 29.84 0 0 0
22/08/2024
30.32
 9,963 30.28 30.32 29.40 0 0 0
21/08/2024
30.32
 23,600 30.79 30.79 30.32 0 800 -0.1
20/08/2024
30.50
 8,600 30.72 30.72 29.84 0 4,000 -0.3
19/08/2024
30.17
 6,719 29.84 30.17 29.33 1,400 3,000 -0.1
16/08/2024
29.66
 12,100 29.51 29.69 29.44 800 100 0.1
15/08/2024
29.47
 0 29.47 29.47 29.47 0 0 0
14/08/2024
29.47
 15,700 29.77 29.77 29.29 0 1,200 -0.1
13/08/2024
29.07
 17,100 28.89 29.40 28.63 0 100 0.0
12/08/2024
28.63
 35,109 27.97 29.40 27.97 100 100 0
09/08/2024
28.16
 6,100 27.94 28.37 27.50 0 0 0
08/08/2024
27.90
 21,978 27.97 28.05 27.09 0 1,000 -0.1
07/08/2024
27.09
 17,200 27.28 27.28 26.51 700 100 0.0
06/08/2024
27.28
 112,910 27.53 28.67 26.73 600 1,500 -0.1
05/08/2024
27.53
 41,502 29.29 29.29 27.53 0 1,100 -0.1
02/08/2024
29.88
 8,600 29.00 29.88 28.96 0 300 0.0
01/08/2024
29.47
 24,445 29.84 29.95 29.29 200 0 0.0
31/07/2024
30.21
 85,303 30.39 30.75 30.21 0 300 0.0
30/07/2024
30.21
 32,282 29.33 30.61 29.33 0 0 0
29/07/2024
30.21
 12,916 30.75 30.75 30.21 0 0 0
26/07/2024
30.21
 20,800 30.94 30.94 30.10 600 100 0.0
25/07/2024
30.86
 13,000 30.43 31.12 30.06 500 0 0.0
24/07/2024
30.43
 18,500 31.60 31.67 30.39 0 500 0.0
23/07/2024
31.67
 26,107 31.56 31.67 30.46 700 0 0.1
22/07/2024
32.73
 26,100 32.62 32.88 31.49 0 0 0
19/07/2024
33.32
 13,603 33.13 33.32 32.59 200 0 0.0
18/07/2024
33.32
 7,420 33.32 33.46 32.95 0 0 0
17/07/2024
33.32
 16,619 34.05 34.05 33.06 200 300 0.0
16/07/2024
34.42
 14,890 34.09 34.78 32.91 1,400 200 0.1
15/07/2024
35.15
 3,206 35.40 35.51 34.78 0 300 0.0
12/07/2024
35.40
 13,559 34.42 36.54 34.05 0 900 -0.1
11/07/2024
34.42
 2,811 35.11 35.11 32.99 100 0 0.0
10/07/2024
35.11
 104,823 32.66 35.88 32.29 100 200 0.0
09/07/2024
32.62
 69,204 30.54 33.21 29.91 1,500 1,400 0.0
08/07/2024
30.54
 12,200 30.57 30.57 30.10 0 0 0
05/07/2024
30.57
 12,310 30.13 30.75 30.02 200 200 0.0
04/07/2024
29.99
 23,500 29.44 31.12 29.22 100 0 0.0
03/07/2024
23.32
 37,203 22.15 23.32 22.15 0 15,900 -1.0
02/07/2024
29.29
 1,001 29.18 29.29 29.18 0 400 0.0
01/07/2024
29.22
 6,001 28.52 29.22 28.52 0 200 0.0
28/06/2024
29.29
 12,100 29.33 29.47 27.83 0 300 0.0
27/06/2024
29.29
 8,800 29.11 29.47 29.11 800 0 0.1
26/06/2024
29.11
 13,418 29.62 29.62 29.11 0 200 0.0
25/06/2024
29.62
 3,100 29.29 29.62 29.11 0 500 0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
29.29
 46,500 30.02 30.02 29.29 0 600 0.0
21/06/2024
29.29
 45,802 28.68 29.29 28.61 800 0 0.1
20/06/2024
28.93
 65,601 28.58 29.29 28.58 700 100 0.0
19/06/2024
29.29
 12,200 29.29 29.47 28.68 200 0 0.0
18/06/2024
29.25
 9,300 28.93 29.65 28.86 100 200 0.0
17/06/2024
28.93
 7,500 28.40 28.93 28.40 400 0 0.0
14/06/2024
29.47
 9,100 29.65 30.54 29.29 200 0 0.0
13/06/2024
29.65
 70,201 28.93 30.00 28.93 200 0 0.0
12/06/2024
28.65
 14,200 28.93 28.93 28.58 1,000 0 0.1
11/06/2024
32.68
 1,002 32.51 32.68 32.51 0 0 0
10/06/2024
28.61
 21,158 30.36 30.36 28.58 0 0 0
07/06/2024
29.47
 10,001 32.18 32.18 29.29 0 0 0

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