CTCP Hóa chất Việt Trì (hvt)

20.40
-0.20
(-0.97%)
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)
04/01/2024
18.57
 226,056 18.08 19.28 18.08 0 0 0
03/01/2024
18.08
 16,700 17.80 18.08 17.80 2,000 0 0.1
02/01/2024
17.87
 0 17.87 17.87 17.87 0 0 0
29/12/2023
17.87
 100 17.87 17.87 17.87 100 0 0.0
28/12/2023
18.01
 2,200 18.01 18.01 18.01 0 0 0
27/12/2023
18.01
 8,100 17.14 18.05 17.14 0 0 0
26/12/2023
17.14
 2,100 16.19 17.14 16.19 0 0 0
25/12/2023
17.17
 6 17.17 17.17 17.17 0 0 0
22/12/2023
17.17
 700 16.09 17.17 16.09 200 0 0.0
21/12/2023
17.17
 0 17.17 17.17 17.17 0 0 0
20/12/2023
17.17
 100 17.17 17.17 17.17 0 0 0
19/12/2023
17.00
 1,400 17.00 17.00 16.65 0 0 0
18/12/2023
17.00
 1,506 17.24 17.24 17.00 0 0 0
15/12/2023
17.00
 202 17.00 17.00 17.00 0 0 0
14/12/2023
16.65
 1,700 16.65 16.65 16.61 0 0 0
13/12/2023
17.14
 400 16.75 17.17 16.72 0 100 0.0
12/12/2023
16.72
 900 17.17 17.52 16.72 0 0 0
11/12/2023
17.14
 300 17.17 17.17 17.10 0 200 0.0
08/12/2023
16.65
 200 16.65 16.65 16.65 0 0 0
07/12/2023
16.51
 36,500 16.68 17.14 16.47 0 6,000 -0.3
06/12/2023
17.14
 100 17.14 17.14 17.14 0 0 0
05/12/2023
17.14
 1,700 16.47 17.14 16.47 0 100 0.0
04/12/2023
17.17
 3,000 17.14 17.17 16.30 0 800 0.0
01/12/2023
17.00
 510 17.00 17.00 17.00 0 0 0
30/11/2023
17.14
 100 17.14 17.14 17.14 0 0 0
29/11/2023
17.17
 301 16.82 17.17 16.82 0 0 0
28/11/2023
17.00
 300 17.00 17.00 17.00 0 0 0
27/11/2023
17.10
 0 17.10 17.10 17.10 0 0 0
24/11/2023
17.10
 3,003 17.10 17.10 17.07 0 0 0
23/11/2023
17.14
 501 17.17 17.17 17.14 0 0 0
22/11/2023
17.17
 300 16.82 17.17 16.82 0 0 0
21/11/2023
17.17
 900 17.17 17.17 17.17 0 0 0
20/11/2023
17.17
 405 17.17 17.17 17.17 0 0 0
17/11/2023
17.45
 1,000 16.89 18.01 16.89 0 0 0
16/11/2023
18.01
 0 18.01 18.01 18.01 0 0 0
15/11/2023
18.01
 100 18.01 18.01 18.01 0 0 0
14/11/2023
16.82
 200 16.79 16.82 16.79 0 0 0
13/11/2023
16.82
 210 16.82 16.82 16.82 0 0 0
10/11/2023
16.68
 500 16.68 16.68 16.68 500 0 0.0
09/11/2023
16.82
 1,300 16.82 16.82 16.02 100 0 0.0
08/11/2023
16.82
 3,800 16.68 16.82 16.68 3,200 0 0.2
07/11/2023
20.19
 404 20.26 20.26 20.19 0 0 0
06/11/2023
16.30
 1,400 16.44 16.68 16.30 100 0 0.0
03/11/2023
16.44
 110 16.44 16.44 16.44 0 0 0
02/11/2023
16.12
 1,511 16.05 16.12 16.02 100 0 0.0
01/11/2023
15.84
 610 15.77 15.84 14.33 100 0 0.0
31/10/2023
15.91
 8,700 15.53 15.91 15.39 2,700 0 0.1
30/10/2023
15.46
 414 15.46 15.46 15.46 0 0 0
27/10/2023
8.17
 12,200 8.17 8.17 8.06 0 0 0
26/10/2023
15.95
 8,600 16.47 16.47 15.95 0 0 0
25/10/2023
16.86
 1,322 17.14 17.14 16.82 200 0 0.0
24/10/2023
16.89
 4,130 16.82 17.00 16.82 2,400 2,000 0.0
23/10/2023
17.17
 5,406 17.17 17.17 16.82 2,000 2,000 0
20/10/2023
17.52
 28,201 17.87 17.87 16.75 0 0 0
19/10/2023
17.98
 406 17.87 17.98 17.87 0 100 0.0
18/10/2023
18.05
 7,700 17.84 18.19 17.45 0 0 0
17/10/2023
18.22
 300 18.22 18.22 18.22 0 0 0
16/10/2023
18.22
 3,500 18.22 18.33 18.22 0 0 0
13/10/2023
18.22
 600 18.15 18.22 18.12 0 0 0
12/10/2023
18.15
 10,403 18.15 18.22 18.15 0 200 0.0
11/10/2023
18.22
 8,600 18.22 18.22 18.12 0 0 0
10/10/2023
18.22
 18,672 18.40 18.40 18.22 200 0 0.0
09/10/2023
18.61
 8,002 18.12 18.85 18.12 0 0 0
06/10/2023
18.33
 3,200 18.22 18.43 18.22 0 0 0
05/10/2023
18.29
 13,000 18.12 18.40 18.08 0 0 0
04/10/2023
18.43
 2,700 17.98 18.43 17.87 0 0 0
03/10/2023
18.54
 0 18.54 18.54 18.54 0 0 0
02/10/2023
18.54
 3,200 18.40 18.54 18.40 0 0 0
29/09/2023
18.22
 1,000 18.92 18.92 18.22 0 0 0
28/09/2023
18.22
 10,012 19.28 19.28 18.19 0 0 0
27/09/2023
18.50
 3,513 18.85 18.85 17.98 1,000 0 0.1
26/09/2023
18.92
 400 19.49 19.49 18.92 0 0 0
25/09/2023
19.49
 22,152 18.92 19.91 18.92 0 0 0
22/09/2023
18.92
 24,885 17.98 18.92 17.94 0 0 0
21/09/2023
17.94
 4,255 18.08 18.29 17.87 0 0 0
20/09/2023
18.08
 8,902 18.01 18.36 16.40 0 0 0
19/09/2023
8.17
 12,200 8.17 8.17 8.06 0 0 0
18/09/2023
18.19
 3,315 18.26 18.26 17.98 0 0 0
15/09/2023
8.17
 12,200 8.17 8.17 8.06 0 0 0
14/09/2023
18.05
 2,400 18.05 18.05 17.98 0 0 0
13/09/2023
18.33
 14,679 17.98 18.40 17.98 4,500 300 0.2
12/09/2023
17.98
 2,401 17.94 18.05 17.94 0 500 0.0
11/09/2023
18.33
 11,835 18.40 18.47 17.73 0 0 0
08/09/2023
18.40
 7,458 18.05 18.50 18.05 0 0 0
07/09/2023
17.91
 3,660 18.40 18.40 17.87 100 0 0.0
06/09/2023
18.19
 10,645 18.19 18.22 17.98 0 100 0.0
05/09/2023
18.19
 7,925 18.05 18.19 17.87 400 0 0.0
31/08/2023
18.05
 7,200 17.73 18.05 17.73 1,000 0 0.1
30/08/2023
17.91
 5,050 18.47 18.47 17.70 2,500 0 0.1
29/08/2023
17.87
 12,255 18.05 18.05 17.63 600 0 0.0
28/08/2023
17.80
 14,323 17.52 17.87 17.52 0 100 0.0
25/08/2023
8.17
 12,200 8.17 8.17 8.06 0 0 0
24/08/2023
17.52
 8,900 17.49 17.52 17.28 0 0 0
23/08/2023
17.49
 3,300 17.52 17.52 17.31 0 0 0
22/08/2023
17.52
 4,409 17.70 17.70 17.28 0 0 0
21/08/2023
17.70
 25,100 17.21 17.70 17.10 0 0 0
18/08/2023
17.87
 16,000 17.84 17.91 17.63 0 0 0
17/08/2023
18.40
 14,200 18.36 18.40 17.87 0 0 0
16/08/2023
18.40
 8,300 18.78 18.78 18.36 100 0 0.0
15/08/2023
18.57
 18,300 18.22 18.57 18.15 2,000 700 0.1

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