CTCP Hóa chất Việt Trì (hvt)

83.40
-0.10
(-0.12%)
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)
26/11/2021
48.63
 26,275 50.35 51.74 47.40 0 0 0
25/11/2021
50.35
 48,940 45.93 50.51 45.44 0 0 0
24/11/2021
45.93
 9,140 45.52 45.93 45.03 0 0 0
23/11/2021
45.52
 3,549 46.51 46.51 43.81 0 0 0
22/11/2021
46.51
 6,000 47.32 47.81 44.13 0 0 0
19/11/2021
47.32
 7,200 44.13 48.06 43.32 0 0 0
18/11/2021
44.13
 5,000 46.26 46.59 43.32 0 0 0
17/11/2021
46.26
 5,992 47.00 47.00 44.13 0 0 0
16/11/2021
47.00
 214 46.59 47.00 46.59 0 0 0
15/11/2021
46.59
 7,200 48.30 48.30 44.13 0 0 0
12/11/2021
48.30
 151 47.24 48.30 48.30 0 0 0
11/11/2021
47.24
 6,640 46.18 47.32 45.85 0 0 0
10/11/2021
46.18
 1,235 47.00 47.00 46.01 0 0 0
09/11/2021
47.00
 7,835 47.00 48.22 46.59 0 0 0
08/11/2021
47.00
 12,622 48.22 48.22 46.18 0 0 0
05/11/2021
48.22
 46,069 45.20 49.45 44.54 0 0 0
04/11/2021
45.20
 1,835 44.95 45.20 42.66 0 0 0
03/11/2021
44.95
 8,000 46.26 46.26 44.95 0 0 0
02/11/2021
46.26
 4,860 46.42 46.42 45.20 0 0 0
01/11/2021
46.42
 9,250 45.77 49.45 44.63 0 0 0
29/10/2021
45.77
 7,400 45.77 45.77 44.95 0 0 0
28/10/2021
45.77
 6,400 45.77 45.77 45.12 0 900 -0.1
27/10/2021
45.77
 12,500 46.34 46.34 44.95 0 0 0
26/10/2021
46.34
 19,100 45.44 47.40 45.44 0 0 0
25/10/2021
45.44
 12,300 46.34 49.86 44.95 0 0 0
22/10/2021
46.34
 7,200 46.18 48.22 45.28 0 0 0
21/10/2021
46.18
 40,200 44.13 48.22 44.13 900 0 0.1
20/10/2021
44.13
 8,600 43.89 44.87 43.73 0 0 0
19/10/2021
43.89
 31,700 44.13 48.55 42.50 0 0 0
18/10/2021
44.13
 26,900 44.95 44.95 42.17 0 0 0
15/10/2021
44.95
 6,900 46.18 46.18 44.13 0 0 0
14/10/2021
46.18
 54,400 42.66 46.91 44.13 0 0 0
13/10/2021
42.66
 100,300 38.82 42.66 39.39 0 0 0
12/10/2021
38.82
 2,800 38.25 39.23 38.33 0 0 0
11/10/2021
38.25
 35,200 38.25 39.23 36.78 0 0 0
08/10/2021
38.25
 200 37.43 38.25 36.78 0 0 0
07/10/2021
37.43
 10 37.43 37.43 37.43 0 0 0
06/10/2021
37.43
 0 37.43 37.43 37.43 0 0 0
05/10/2021
37.43
 415 37.43 37.43 37.43 0 0 0
04/10/2021
37.43
 1,200 37.43 37.43 36.78 0 0 0
01/10/2021
37.43
 5,040 37.35 38.41 37.19 0 0 0
30/09/2021
37.35
 10,000 39.07 39.07 35.55 0 0 0
29/09/2021
39.07
 100 36.78 39.07 39.07 0 0 0
28/09/2021
36.78
 4,600 36.78 36.78 35.96 0 0 0
27/09/2021
36.78
 9,400 37.60 37.60 36.78 0 0 0
24/09/2021
37.60
 5,200 37.60 38.41 37.60 0 0 0
23/09/2021
37.60
 46,110 35.80 38.41 34.41 0 0 0
22/09/2021
35.80
 9,800 34.74 35.88 33.51 0 0 0
21/09/2021
34.74
 0 34.74 34.74 34.74 0 0 0
20/09/2021
34.74
 1,100 33.10 35.96 34.74 0 0 0
17/09/2021
33.10
 0 33.10 33.10 33.10 0 0 0
16/09/2021
33.10
 0 33.10 33.10 33.10 0 0 0
15/09/2021
33.10
 11,600 31.47 34.57 31.88 0 0 0
14/09/2021
31.47
 9 31.47 31.47 31.47 0 0 0
13/09/2021
31.47
 4,600 31.88 31.88 31.47 0 0 0
10/09/2021
31.88
 0 31.88 31.88 31.88 0 0 0
09/09/2021
31.88
 500 31.06 31.88 31.88 0 0 0
08/09/2021
31.06
 100 31.06 31.06 31.06 0 0 0
07/09/2021
31.06
 14,260 30.65 31.88 31.06 0 0 0
06/09/2021
30.65
 300 31.06 31.06 30.65 0 0 0
01/09/2021
31.06
 9,469 30.98 31.06 31.06 0 0 0
31/08/2021
30.98
 100 31.06 31.06 30.98 0 0 0
30/08/2021
31.06
 0 31.06 31.06 31.06 0 0 0
27/08/2021
31.06
 0 31.06 31.06 31.06 0 0 0
26/08/2021
31.06
 2,000 31.06 31.06 31.06 0 0 0
25/08/2021
31.06
 0 31.06 31.06 31.06 0 0 0
24/08/2021
31.06
 200 30.24 31.06 31.06 0 0 0
23/08/2021
30.24
 2,000 30.24 31.06 30.24 0 0 0
20/08/2021
30.24
 1,500 28.85 30.24 30.24 0 0 0
19/08/2021
28.85
 300 31.06 31.06 28.85 0 0 0
18/08/2021
31.06
 0 31.06 31.06 31.06 0 0 0
17/08/2021
31.06
 200 29.42 31.06 31.06 0 0 0
16/08/2021
29.42
 0 29.42 29.42 29.42 0 0 0
13/08/2021
29.42
 100 30.65 30.65 29.42 0 0 0
12/08/2021
30.65
 0 30.65 30.65 30.65 0 0 0
11/08/2021
30.65
 0 30.65 30.65 30.65 0 0 0
10/08/2021
30.65
 1,902 30.24 30.65 30.24 0 0 0
09/08/2021
30.24
 0 30.24 30.24 30.24 0 0 0
06/08/2021
30.24
 500 29.75 30.24 30.24 0 0 0
05/08/2021
29.75
 0 29.75 29.75 29.75 0 0 0
04/08/2021
29.75
 1,600 29.42 29.75 29.42 400 0 0.0
03/08/2021
29.42
 600 28.77 29.42 29.42 0 0 0
02/08/2021
28.77
 300 28.77 28.77 28.77 300 0 0.0
30/07/2021
28.77
 600 28.69 28.77 28.77 0 0 0
29/07/2021
28.69
 3,900 28.69 28.77 28.69 100 0 0.0
28/07/2021
28.69
 300 31.88 31.88 28.69 0 0 0
27/07/2021
31.88
 200 29.10 31.88 31.88 0 0 0
26/07/2021
29.10
 0 29.10 29.10 29.10 0 0 0
23/07/2021
29.10
 2,231 26.48 29.10 26.97 0 0 0
22/07/2021
26.48
 2,409 29.01 29.01 26.48 0 0 0
21/07/2021
29.01
 0 29.01 29.01 29.01 0 0 0
20/07/2021
29.01
 1,677 29.26 29.26 28.61 900 0 0.0
19/07/2021
29.26
 200 29.26 29.26 29.26 200 0 0.0
16/07/2021
29.26
 5,900 29.26 32.12 29.26 5,900 0 0.2
15/07/2021
29.26
 100 26.64 29.26 29.26 0 0 0
14/07/2021
26.64
 0 26.64 26.64 26.64 0 0 0
13/07/2021
26.64
 100 26.64 26.64 26.64 0 0 0
12/07/2021
26.64
 0 26.64 26.64 26.64 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2021
26.64
 400 26.15 28.77 26.64 0 0 0
08/07/2021
26.15
 0 26.15 26.15 26.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |