CTCP Hóa chất Việt Trì (hvt)

23.40
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
(2026-08-19) 		0.10 0.43% 173,000 0 0
23.10
28.60
23.40
2 tháng
(2026-07-20) 		-1.20 -4.88% 579,900 0 0
23.10
28.60
23.40
3 tháng
(2026-06-22) 		-1.78 -7.09% 868,900 -1,000 0.0
23.10
28.60
23.40
6 tháng
(2026-03-23) 		-2.94 -11.16% 1,821,500 -4,800 -0.1
22.40
28.60
23.40
12 tháng
(2025-09-23) 		-6.30 -21.22% 6,222,300 -155,000 -4.6
22.40
29.89
23.40
24 tháng
(2024-09-30) 		-6.70 -22.25% 16,984,607 -241,200 -6.1
8.53
111.60
23.40
36 tháng
(2023-10-04) 		4.97 26.94% 21,620,159 -470,400 -20.3
8.17
111.60
23.40
60 tháng
(2021-10-14) 		6.49 38.40% 26,231,573 -328,300 -12.1
7.46
111.60
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2023
18.22
 26,924 18.57 18.57 18.05 1,800 0 0.1
11/08/2023
18.57
 11,800 18.75 19.28 18.33 0 0 0
10/08/2023
19.21
 29,301 19.66 19.66 18.57 2,400 0 0.1
09/08/2023: Cổ tức tiền mặt tỉ lệ: 55%
09/08/2023
19.66
 17,135 22.08 22.08 19.31 0 0 0
08/08/2023
20.29
 62,364 20.23 20.32 20.04 4,300 0 0.3
07/08/2023
20.20
 85,200 19.68 20.32 19.68 400 0 0.0
04/08/2023
19.65
 29,700 19.59 19.68 19.52 0 0 0
03/08/2023
19.59
 40,105 19.68 19.84 19.59 1,400 0 0.1
02/08/2023
19.68
 26,300 19.72 19.72 19.36 200 0 0.0
01/08/2023
19.72
 45,431 20.23 20.29 19.20 1,200 0 0.1
31/07/2023
19.75
 59,145 19.84 20.32 19.75 200 0 0.0
28/07/2023
19.68
 115,827 18.85 19.68 18.82 700 0 0.0
27/07/2023
18.31
 31,501 18.60 18.60 18.31 0 0 0
26/07/2023
18.88
 9,700 18.82 18.95 18.56 0 0 0
25/07/2023
18.82
 28,300 17.38 18.82 17.38 0 0 0
24/07/2023
18.24
 8,500 18.40 18.40 17.28 0 4,100 -0.2
21/07/2023
18.44
 19,200 18.88 18.88 18.37 0 0 0
20/07/2023
19.14
 6,500 18.98 19.14 18.82 0 0 0
19/07/2023
19.14
 1,600 19.40 19.40 19.11 0 0 0
18/07/2023
19.40
 20,100 18.76 19.84 18.76 0 0 0
17/07/2023
18.76
 8,400 18.60 18.76 18.60 0 0 0
14/07/2023
18.76
 6,200 18.69 19.04 18.66 0 0 0
13/07/2023
18.82
 13,600 18.44 19.01 18.44 0 0 0
12/07/2023
18.37
 1,500 18.31 18.37 18.31 0 0 0
11/07/2023
18.44
 404 18.50 18.50 18.44 0 0 0
10/07/2023
16.74
 3,200 16.64 16.83 16.64 0 0 0
07/07/2023
18.37
 3,700 18.40 18.40 18.37 0 0 0
06/07/2023
18.44
 9,600 18.50 18.50 18.40 0 0 0
05/07/2023
18.50
 25,500 18.50 18.56 18.31 0 0 0
04/07/2023
18.50
 500 18.31 18.50 18.31 0 0 0
03/07/2023
18.50
 7,602 18.50 18.56 18.50 0 0 0
30/06/2023
7.46
 12,200 7.46 7.46 7.36 0 0 0
29/06/2023
18.50
 1,100 18.50 18.50 18.50 0 0 0
28/06/2023
18.50
 1,000 18.53 18.53 18.50 0 0 0
27/06/2023
18.53
 10,903 18.50 18.56 18.44 0 0 0
26/06/2023
18.44
 4,600 18.56 18.56 18.31 0 0 0
23/06/2023
18.56
 2,100 18.40 18.82 18.40 0 0 0
22/06/2023
18.79
 4,102 18.50 18.79 18.37 0 0 0
21/06/2023
18.37
 2,100 18.56 18.56 18.37 0 0 0
20/06/2023
7.46
 12,200 7.46 7.46 7.36 0 0 0
19/06/2023
18.53
 1,154 18.53 18.56 18.53 0 0 0
16/06/2023
18.50
 4,400 18.56 18.56 18.50 0 0 0
15/06/2023
18.85
 0 18.85 18.85 18.85 0 0 0
14/06/2023
18.85
 1,000 18.88 18.88 18.85 0 0 0
13/06/2023
7.46
 12,200 7.46 7.46 7.36 0 0 0
12/06/2023
18.88
 4,700 19.17 19.17 18.85 4,300 0 0.3
09/06/2023
18.88
 0 18.88 18.88 18.88 0 0 0
08/06/2023
18.88
 0 18.88 18.88 18.88 0 0 0
07/06/2023
18.88
 1,800 18.37 18.88 18.24 0 0 0
06/06/2023
18.95
 200 18.66 18.95 18.66 0 0 0
05/06/2023
18.66
 4,900 18.95 19.01 18.66 3,000 0 0.2
02/06/2023
19.11
 100 19.11 19.11 19.11 0 0 0
01/06/2023
18.56
 0 18.56 18.56 18.56 0 0 0
31/05/2023
18.56
 30,100 18.47 19.17 18.47 25,000 0 1.4
30/05/2023
18.47
 603 18.47 18.47 18.44 0 0 0
29/05/2023
19.04
 4,800 19.20 19.20 18.60 1,000 0 0.1
26/05/2023
19.04
 0 19.04 19.04 19.04 0 0 0
25/05/2023
19.04
 6,900 18.15 19.04 18.08 6,200 0 0.4
24/05/2023
18.88
 0 18.88 18.88 18.88 0 0 0
23/05/2023
18.88
 5,100 18.40 18.88 18.40 4,400 0 0.3
22/05/2023
18.98
 5,600 18.44 18.98 18.44 5,500 0 0.3
19/05/2023
18.53
 200 18.28 18.53 18.28 0 0 0
18/05/2023
18.28
 100 18.28 18.28 18.28 0 0 0
17/05/2023
18.69
 4,401 18.47 18.69 17.92 3,100 0 0.2
16/05/2023
18.47
 100 18.47 18.47 18.47 0 0 0
15/05/2023
18.88
 5,000 18.60 18.88 18.08 2,500 0 0.1
12/05/2023
18.60
 700 17.99 18.60 17.99 0 0 0
11/05/2023
17.92
 3,600 18.88 18.88 17.73 500 900 0.0
10/05/2023
19.20
 28,594 18.24 20.00 18.24 2,400 0 0.1
09/05/2023
18.24
 2,413 18.28 18.28 18.24 2,300 0 0.1
08/05/2023
18.56
 8,010 18.56 18.56 18.56 8,000 0 0.5
05/05/2023
19.11
 14,500 19.75 19.75 18.76 10,400 0 0.6
04/05/2023
18.12
 14,402 17.80 18.21 17.35 11,800 0 0.7
03/05/2023
16.39
 1,700 16.32 16.39 16.32 0 0 0
02/05/2023
17.12
 2,800 17.19 17.22 17.12 300 0 0.0
01/05/2023
15.17
 1 15.17 15.17 15.17 0 0 0
28/04/2023
17.80
 21,000 17.89 17.89 17.35 4,000 0 0.2
27/04/2023
17.32
 22,813 16.93 17.51 16.93 5,600 0 0.3
26/04/2023
16.80
 3,300 16.77 16.99 16.77 0 0 0
25/04/2023
16.96
 800 16.19 16.96 16.16 0 0 0
24/04/2023
16.96
 12,712 16.61 17.22 16.61 0 0 0
21/04/2023
16.67
 7,400 16.61 17.22 16.55 0 0 0
20/04/2023
16.51
 300 16.51 16.51 16.23 0 0 0
19/04/2023
16.32
 200 16.64 16.64 16.32 0 0 0
18/04/2023
16.64
 1,000 16.19 16.64 16.16 0 0 0
17/04/2023
16.67
 12,200 16.64 16.71 16.03 0 3,200 -0.2
14/04/2023
16.03
 2,700 16.42 17.44 16.03 0 0 0
13/04/2023
16.39
 1,800 15.71 16.39 15.71 0 0 0
12/04/2023
15.68
 0 15.68 15.68 15.68 0 0 0
11/04/2023
15.68
 3,000 15.62 15.68 15.36 0 0 0
10/04/2023
16.83
 2,700 16.42 16.83 16.32 0 0 0

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