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)
18/09/2020
25.71
 0 25.71 25.71 25.71 0 0 0
17/09/2020
25.71
 100 25.39 25.71 25.71 0 0 0
16/09/2020
25.39
 0 25.39 25.39 25.39 0 0 0
15/09/2020
25.39
 100 24.22 25.39 25.39 0 0 0
14/09/2020
24.22
 8,903 24.22 24.22 24.22 0 0 0
11/09/2020
24.22
 5,000 25.71 25.71 24.22 0 0 0
10/09/2020
25.71
 0 25.71 25.71 25.71 0 0 0
09/09/2020
25.71
 700 24.22 25.71 24.22 0 0 0
08/09/2020
24.22
 3,100 24.22 24.22 24.22 0 100 -0.0
07/09/2020
24.22
 3,100 25.78 25.78 24.22 0 0 0
04/09/2020
25.78
 0 25.78 25.78 25.78 0 0 0
03/09/2020
25.78
 0 25.78 25.78 25.78 0 0 0
01/09/2020
25.78
 0 25.78 25.78 25.78 0 0 0
31/08/2020
25.78
 21,600 24.22 25.78 24.22 0 0 0
28/08/2020
24.22
 1,947 24.22 24.22 24.22 0 0 0
27/08/2020
24.22
 0 24.22 24.22 24.22 0 0 0
26/08/2020
24.22
 10,022 24.22 24.22 24.22 0 0 0
25/08/2020
24.22
 39,701 24.22 24.22 21.88 0 900 -0.0
24/08/2020
24.22
 19,120 24.22 24.22 24.22 0 0 0
21/08/2020
24.22
 1,100 24.22 24.22 24.22 1,100 0 0.0
20/08/2020
24.22
 3,100 24.22 24.22 24.22 0 0 0
19/08/2020
24.22
 0 24.22 24.22 24.22 0 0 0
18/08/2020
24.22
 14,779 24.22 24.22 24.22 0 0 0
17/08/2020
24.22
 20,000 24.22 24.22 24.22 0 0 0
14/08/2020
24.22
 14,010 24.22 24.22 24.22 0 0 0
13/08/2020
24.22
 382 24.22 24.22 24.22 0 0 0
12/08/2020
24.22
 12,000 24.22 24.22 24.22 0 0 0
11/08/2020
24.22
 0 24.22 24.22 24.22 0 0 0
10/08/2020
24.22
 9,000 24.22 24.22 24.22 0 0 0
07/08/2020
24.22
 4,300 25.08 25.08 23.44 0 0 0
06/08/2020
25.08
 1,200 27.82 27.82 25.08 0 0 0
05/08/2020
27.82
 100 25.32 27.82 27.82 0 0 0
04/08/2020
25.32
 100 23.44 25.32 25.32 0 0 0
03/08/2020
23.44
 18,300 23.44 23.44 23.05 0 0 0
31/07/2020
23.44
 100 23.44 23.44 23.44 0 0 0
30/07/2020
23.44
 100 22.35 23.44 23.44 0 0 0
29/07/2020
22.35
 200 24.46 26.57 22.35 0 0 0
28/07/2020
24.46
 0 24.46 24.46 24.46 0 0 0
27/07/2020
24.46
 1,037 27.11 27.11 24.46 0 0 0
24/07/2020
27.11
 1,600 24.77 27.11 22.35 0 0 0
23/07/2020
24.77
 0 24.77 24.77 24.77 0 0 0
22/07/2020
24.77
 0 24.77 24.77 24.77 0 0 0
21/07/2020
24.77
 0 24.77 24.77 24.77 0 0 0
20/07/2020
24.77
 0 24.77 24.77 24.77 0 0 0
17/07/2020
24.77
 153 26.18 26.18 24.77 0 0 0
16/07/2020
26.18
 800 26.18 26.18 26.18 0 0 0
15/07/2020
26.18
 0 26.18 26.18 26.18 0 0 0
14/07/2020
26.18
 53 26.18 26.18 26.18 0 0 0
13/07/2020
26.18
 0 26.18 26.18 26.18 0 0 0
10/07/2020
26.18
 0 26.18 26.18 26.18 0 0 0
09/07/2020
26.18
 2,400 26.18 28.68 26.18 1,600 0 0.1
08/07/2020
26.18
 0 26.18 26.18 26.18 0 0 0
07/07/2020
26.18
 0 26.18 26.18 26.18 0 0 0
06/07/2020
26.18
 1,547 27.35 27.35 26.18 0 0 0
03/07/2020
27.35
 6 27.35 27.35 27.35 0 0 0
02/07/2020
27.35
 0 27.35 27.35 27.35 0 0 0
01/07/2020
27.35
 0 27.35 27.35 27.35 0 0 0
30/06/2020
27.35
 10 27.35 27.35 27.35 0 0 0
29/06/2020
27.35
 0 27.35 27.35 27.35 0 0 0
26/06/2020
27.35
 0 27.35 27.35 27.35 0 0 0
25/06/2020
27.35
 2,000 28.91 28.91 27.35 0 0 0
24/06/2020
28.91
 0 28.91 28.91 28.91 0 0 0
23/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2020
28.91
 1,000 30.16 30.16 28.91 0 0 0
22/06/2020
30.16
 110 28.18 30.16 30.16 0 0 0
19/06/2020
28.18
 0 28.18 28.18 28.18 0 0 0
18/06/2020
28.18
 0 28.18 28.18 28.18 0 0 0
17/06/2020
28.18
 2,000 28.18 28.18 28.18 0 0 0
16/06/2020
28.18
 3,000 28.18 28.18 28.18 0 0 0
15/06/2020
28.18
 0 28.18 28.18 28.18 0 0 0
12/06/2020
28.18
 0 28.18 28.18 28.18 0 0 0
11/06/2020
28.18
 0 28.18 28.18 28.18 0 0 0
10/06/2020
28.18
 100 26.35 28.18 28.18 0 0 0
09/06/2020
26.35
 100 28.18 28.18 26.35 0 0 0
08/06/2020
28.18
 0 28.18 28.18 28.18 0 0 0
05/06/2020
28.18
 100 27.49 28.18 28.18 0 0 0
04/06/2020
27.49
 1,510 29.70 30.16 26.73 0 0 0
03/06/2020
29.70
 100 29.70 29.70 29.70 0 0 0
02/06/2020
29.70
 0 29.70 29.70 29.70 0 0 0
01/06/2020
29.70
 0 29.70 29.70 29.70 0 0 0
29/05/2020
29.70
 69 29.70 29.70 29.70 0 0 0
28/05/2020
29.70
 100 27.11 29.70 29.70 0 0 0
27/05/2020
27.11
 0 27.11 27.11 27.11 0 0 0
26/05/2020
27.11
 869 28.18 28.18 27.11 0 0 0
25/05/2020
28.18
 0 28.18 28.18 28.18 0 0 0
22/05/2020
28.18
 100 28.18 28.18 28.18 0 0 0
21/05/2020
28.18
 100 27.42 28.18 28.18 0 0 0
20/05/2020
27.42
 500 27.27 27.42 27.42 0 0 0
19/05/2020
27.27
 1,500 27.80 27.80 27.27 0 0 0
18/05/2020
27.80
 2,100 27.80 27.80 27.80 0 0 0
15/05/2020
27.80
 4,600 27.80 27.80 27.80 4,600 0 0.2
14/05/2020
27.80
 500 28.10 28.10 27.80 0 0 0
13/05/2020
28.10
 0 28.10 28.10 28.10 0 0 0
12/05/2020
28.10
 0 28.10 28.10 28.10 0 0 0
11/05/2020
28.10
 100 27.80 28.10 28.10 0 0 0
08/05/2020
27.80
 0 27.80 27.80 27.80 0 0 0
07/05/2020
27.80
 0 27.80 27.80 27.80 0 0 0
06/05/2020
27.80
 0 27.80 27.80 27.80 0 0 0
05/05/2020
27.80
 0 27.80 27.80 27.80 0 0 0
04/05/2020
27.80
 0 27.80 27.80 27.80 0 0 0
29/04/2020
27.80
 17,026 28.10 28.10 27.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |