CTCP Hóa chất Việt Trì (hvt)

83
-0.50
(-0.60%)
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)
19/09/2022
43.92
 5,400 42.82 43.92 42.39 0 0 0
16/09/2022
42.82
 5,103 42.39 42.82 42.39 0 0 0
15/09/2022
42.39
 7,622 42.22 42.39 42.22 0 0 0
14/09/2022
42.22
 2,200 42.56 42.56 42.22 0 0 0
13/09/2022
42.56
 530 42.65 42.65 42.48 0 0 0
12/09/2022
42.65
 2,300 43.16 43.16 42.65 0 0 0
09/09/2022
43.16
 4,770 43.07 43.16 42.56 0 0 0
08/09/2022
43.07
 1,700 43.24 43.24 42.48 0 0 0
07/09/2022
43.24
 5,200 43.50 43.50 42.65 2,500 0 0.1
06/09/2022
43.50
 1,200 44.01 44.01 43.50 0 0 0
05/09/2022
44.01
 16,970 43.92 44.51 43.33 0 0 0
31/08/2022
43.92
 6,900 44.09 44.09 43.24 0 0 0
30/08/2022
44.09
 10,900 43.24 44.26 43.24 0 0 0
29/08/2022
43.24
 19,100 43.24 43.24 42.39 0 0 0
26/08/2022
43.24
 1,900 43.58 43.92 42.82 0 0 0
25/08/2022
43.58
 21,900 42.82 43.92 42.65 0 0 0
24/08/2022
42.82
 34,200 42.56 42.82 42.06 0 0 0
23/08/2022
42.56
 700 42.82 42.82 42.56 0 0 0
22/08/2022
42.82
 39,100 43.07 43.07 42.56 0 0 0
19/08/2022
43.07
 24,200 43.16 43.16 42.82 0 0 0
18/08/2022
43.16
 6,500 43.24 43.24 42.39 0 0 0
17/08/2022
43.24
 100 42.82 43.24 43.24 0 0 0
16/08/2022
42.82
 14,800 42.82 43.67 42.39 0 0 0
15/08/2022
42.82
 11,874 43.24 44.01 42.82 0 0 0
12/08/2022
43.24
 3,400 43.24 44.26 42.56 0 0 0
11/08/2022
43.24
 5,800 44.60 44.60 43.24 300 0 0.0
10/08/2022
44.60
 16,100 43.58 46.21 43.67 3,200 0 0.2
09/08/2022
43.58
 5,900 42.48 43.58 42.06 0 0 0
08/08/2022
42.48
 38,800 43.16 43.24 42.39 0 0 0
05/08/2022
43.16
 28,500 43.24 43.33 42.39 0 0 0
04/08/2022
43.24
 31,100 43.84 44.09 43.24 600 0 0.0
03/08/2022
43.84
 6,610 44.51 44.51 43.84 0 400 -0.0
02/08/2022
44.51
 14,500 45.36 45.36 44.18 0 0 0
01/08/2022
45.36
 5,301 44.94 46.21 44.09 0 0 0
29/07/2022
44.94
 10,700 47.65 47.65 44.09 0 0 0
28/07/2022
47.65
 1 47.65 47.65 47.65 0 0 0
27/07/2022
47.65
 429 47.48 47.65 47.48 0 0 0
26/07/2022
47.48
 500 49.18 49.18 47.48 0 0 0
25/07/2022
49.18
 900 48.33 49.18 48.33 900 0 0.1
22/07/2022
48.33
 2,800 49.18 50.03 46.72 1,000 0 0.1
21/07/2022
49.18
 2,400 46.97 49.86 46.89 0 0 0
20/07/2022
46.97
 4,200 44.85 46.97 44.51 0 0 0
19/07/2022
44.85
 1,500 43.92 44.94 44.09 100 0 0.0
18/07/2022
43.92
 1,200 43.41 43.92 43.92 0 0 0
15/07/2022
43.41
 8,205 44.85 44.85 43.24 0 0 0
14/07/2022
44.85
 3,524 44.09 44.85 44.09 0 0 0
13/07/2022
44.09
 0 44.09 44.09 44.09 0 0 0
12/07/2022
44.09
 5,100 43.24 44.09 43.33 0 0 0
11/07/2022
43.24
 1,800 42.82 43.58 43.24 0 0 0
08/07/2022
42.82
 2,700 43.24 43.24 42.82 100 0 0.0
07/07/2022
43.24
 200 43.58 43.58 43.24 0 0 0
06/07/2022
43.58
 1,500 43.33 43.58 42.39 0 0 0
05/07/2022
43.33
 4,400 43.67 44.18 43.33 0 400 -0.0
04/07/2022
43.67
 2,300 43.41 43.67 43.33 0 0 0
01/07/2022
43.41
 3,300 43.41 43.41 43.24 0 0 0
30/06/2022
43.41
 2,900 43.33 43.41 43.24 0 0 0
29/06/2022
43.33
 3,600 43.33 43.33 43.24 0 0 0
28/06/2022
43.33
 2,900 43.33 43.67 43.24 0 0 0
27/06/2022
43.33
 5,200 43.24 43.33 43.24 0 0 0
24/06/2022
43.24
 37,000 43.92 44.01 43.24 0 200 -0.0
23/06/2022
43.92
 5,100 43.24 44.09 43.24 0 0 0
22/06/2022
43.24
 5,918 44.51 44.51 43.24 0 0 0
21/06/2022
44.51
 800 44.77 44.94 43.92 0 0 0
20/06/2022
44.77
 1,300 45.53 45.53 44.51 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2022
45.53
 2,700 44.68 46.46 44.09 0 0 0
16/06/2022
44.68
 8,200 43.94 45.59 43.94 0 0 0
15/06/2022
43.94
 4,000 46.00 46.00 43.78 0 0 0
14/06/2022
46.00
 7,300 45.18 46.17 44.52 0 0 0
13/06/2022
45.18
 31,000 46.83 46.83 45.18 0 0 0
10/06/2022
46.83
 7,700 47.98 47.98 46.41 0 0 0
09/06/2022
47.98
 8,900 47.49 48.06 45.84 0 0 0
08/06/2022
47.49
 15,700 47.65 48.48 46.09 1,500 0 0.1
07/06/2022
47.65
 3,600 47.98 48.89 45.84 0 0 0
06/06/2022
47.98
 35,700 46.50 48.48 46.91 0 0 0
03/06/2022
46.50
 8,200 45.34 46.58 45.34 0 0 0
02/06/2022
45.34
 9,100 46.66 46.66 45.34 0 0 0
01/06/2022
46.66
 2,200 46.74 47.32 45.34 0 0 0
31/05/2022
46.74
 38,400 46.74 46.91 45.26 1,700 0 0.1
30/05/2022
46.74
 4,305 46.91 48.56 45.51 0 0 0
27/05/2022
46.91
 5,447 46.99 46.99 45.51 0 0 0
26/05/2022
46.99
 505 47.82 50.21 45.43 0 0 0
25/05/2022
47.82
 5,300 45.43 47.82 45.18 0 0 0
24/05/2022
45.43
 2,600 47.32 47.32 44.52 0 0 0
23/05/2022
47.32
 7,300 46.58 47.32 44.93 0 0 0
20/05/2022
46.58
 7,200 44.60 47.40 44.60 0 0 0
19/05/2022
44.60
 4,900 47.82 47.82 44.60 200 0 0.0
18/05/2022
47.82
 2,400 48.56 52.19 47.82 0 0 0
17/05/2022
48.56
 8,600 44.52 48.56 44.35 0 0 0
16/05/2022
44.52
 6,300 43.86 46.91 44.52 0 0 0
13/05/2022
43.86
 14,700 47.98 47.98 43.86 0 0 0
12/05/2022
47.98
 5,700 49.80 51.03 47.98 0 0 0
11/05/2022
49.80
 6,500 50.21 50.21 48.56 0 0 0
10/05/2022
50.21
 9,600 51.03 51.03 46.17 1,700 0 0.1
09/05/2022
51.03
 11,500 52.76 52.76 48.81 0 0 0
06/05/2022
52.76
 900 52.76 52.76 51.94 0 0 0
05/05/2022
52.76
 24,890 54.00 54.00 51.11 0 0 0
04/05/2022
54.00
 39,409 51.94 54.33 51.94 3,100 0 0.2
29/04/2022
51.94
 16,100 51.86 54.33 51.94 0 0 0
28/04/2022
51.86
 3,250 51.94 52.76 51.53 0 0 0
27/04/2022
51.94
 4,100 51.94 51.94 51.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |