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)
11/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
10/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
09/07/2019
31.89
 10 31.89 31.89 31.89 0 0 0
08/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
05/07/2019
31.89
 130 31.89 31.89 31.89 0 0 0
04/07/2019
31.89
 0 31.89 31.89 31.89 0 0 0
03/07/2019
31.89
 6 31.89 31.89 31.89 0 0 0
02/07/2019
31.89
 5,092 31.89 31.89 31.89 0 0 0
01/07/2019
31.89
 200 31.89 31.89 31.89 0 0 0
28/06/2019
31.89
 100 32.11 32.11 31.89 0 0 0
27/06/2019
32.11
 1,036 32.03 32.11 32.11 0 0 0
26/06/2019
32.03
 3,200 32.03 32.03 32.03 0 2,900 -0.1
25/06/2019
32.03
 1,500 32.03 32.03 32.03 0 0 0
24/06/2019
32.03
 1,000 33.35 33.35 32.03 0 0 0
21/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
20/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
19/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
18/06/2019
33.35
 0 33.35 33.35 33.35 0 0 0
17/06/2019
33.35
 6,000 33.71 33.71 33.35 0 0 0
14/06/2019
33.71
 10,510 33.78 33.78 33.71 0 0 0
13/06/2019
33.78
 16,100 33.78 33.78 33.78 0 0 0
12/06/2019
33.78
 18,019 33.78 33.78 33.71 0 2,700 -0.1
11/06/2019
33.78
 13,000 33.99 33.99 33.78 0 0 0
10/06/2019
33.99
 3,500 34.06 34.06 33.99 0 0 0
07/06/2019
34.06
 11,100 33.92 34.06 33.92 0 0 0
06/06/2019
33.92
 0 33.92 33.92 33.92 0 0 0
05/06/2019
33.92
 3,000 33.92 33.92 33.92 0 0 0
04/06/2019
33.92
 4,000 34.06 34.06 33.78 0 0 0
03/06/2019
34.06
 7,000 34.42 34.42 34.06 1,000 0 0.0
31/05/2019
34.42
 20,500 34.42 34.42 34.42 2,000 0 0.1
30/05/2019
34.42
 19 34.42 34.42 34.42 0 0 0
29/05/2019
34.42
 7,600 34.06 34.42 34.42 0 0 0
28/05/2019
34.06
 0 34.06 34.06 34.06 0 0 0
27/05/2019
34.06
 9,400 34.42 34.42 34.06 0 0 0
24/05/2019
34.42
 25,300 34.42 34.42 34.42 0 0 0
23/05/2019
34.42
 1,200 34.42 34.42 34.42 1,000 0 0
22/05/2019
34.42
 4,300 34.06 34.42 34.06 0 0 0
21/05/2019
34.06
 4,000 34.06 34.06 34.06 0 0 0
20/05/2019
34.06
 0 34.06 34.06 34.06 0 0 0
17/05/2019
34.06
 3,000 34.06 34.06 34.06 0 0 0
16/05/2019
34.06
 3,166 34.06 35.48 34.06 0 0 0
15/05/2019
34.06
 2,000 33.71 34.06 33.71 0 0 0
14/05/2019
33.71
 2,300 33.35 33.71 33.35 0 0 0
13/05/2019
33.35
 0 33.35 33.35 33.35 0 0 0
10/05/2019
33.35
 0 33.35 33.35 33.35 0 0 0
09/05/2019
33.35
 3,900 33.35 33.35 33.35 0 0 0
08/05/2019
33.35
 4,122 33.92 34.06 33.35 0 0 0
07/05/2019
33.92
 5,200 34.06 34.06 33.92 0 0 0
06/05/2019
34.06
 0 34.06 34.06 34.06 0 0 0
03/05/2019
34.06
 5,080 34.63 34.63 34.06 0 80 -0.0
02/05/2019
34.63
 0 34.63 34.63 34.63 0 0 0
26/04/2019
34.63
 8,200 34.92 34.92 34.63 0 0 0
25/04/2019
34.92
 12,000 35.48 35.48 34.70 0 0 0
24/04/2019
35.48
 28,100 36.05 36.05 34.77 0 1,400 -0.1
23/04/2019
36.05
 300 36.05 36.05 36.05 0 0 0
22/04/2019
36.05
 0 36.05 36.05 36.05 0 0 0
19/04/2019
36.05
 10 36.05 36.05 36.05 0 0 0
18/04/2019
36.05
 19,000 36.90 36.90 36.05 0 0 0
17/04/2019
36.90
 10,700 35.91 36.90 36.05 5,000 0 0.3
16/04/2019
35.91
 5,800 36.19 36.19 35.84 0 0 0
12/04/2019
36.19
 11,525 36.19 36.19 36.19 0 0 0
11/04/2019
36.19
 6,000 36.19 36.19 36.19 0 0 0
10/04/2019
36.19
 2,600 35.98 36.19 36.19 0 0 0
09/04/2019
35.98
 7,730 36.19 36.19 35.91 0 0 0
08/04/2019
36.19
 1,800 36.19 36.19 36.19 0 0 0
05/04/2019
36.19
 0 36.19 36.19 36.19 0 0 0
04/04/2019
36.19
 1,000 36.19 36.19 36.19 300 0 0.0
03/04/2019
36.19
 2,000 36.19 36.19 36.19 0 0 0
02/04/2019
36.19
 2,000 36.19 36.19 36.19 0 0 0
01/04/2019
36.19
 2,100 36.19 36.19 36.19 0 0 0
29/03/2019
36.19
 3,400 36.19 36.19 36.19 0 0 0
28/03/2019
36.19
 6,000 36.19 36.19 36.19 0 0 0
27/03/2019
36.19
 12,600 36.19 36.19 36.19 0 0 0
26/03/2019
36.19
 700 36.90 36.90 36.19 0 0 0
25/03/2019
36.90
 1,400 36.90 36.90 36.90 0 0 0
22/03/2019
36.90
 200 36.90 36.90 36.90 0 0 0
21/03/2019
36.90
 4,000 36.90 36.90 36.55 0 0 0
20/03/2019
36.90
 2,000 36.90 36.90 36.90 0 0 0
19/03/2019
36.90
 1,602 36.90 36.90 36.90 0 0 0
18/03/2019
36.90
 4,359 36.90 36.90 36.90 0 0 0
15/03/2019
36.90
 0 36.90 36.90 36.90 0 0 0
14/03/2019
36.90
 17,570 36.90 36.90 35.55 0 0 0
13/03/2019
36.90
 0 36.90 36.90 36.90 0 0 0
12/03/2019
36.90
 2,200 36.19 36.90 36.90 0 0 0
11/03/2019
36.19
 0 36.19 36.19 36.19 0 0 0
08/03/2019
36.19
 600 36.19 36.19 36.19 0 600 -0.0
07/03/2019
36.19
 0 36.19 36.19 36.19 0 0 0
06/03/2019
36.19
 1,012 36.19 36.19 36.19 0 0 0
05/03/2019
36.19
 1,000 36.19 36.19 36.19 0 0 0
04/03/2019
36.19
 516 35.91 36.19 36.19 0 0 0
01/03/2019
35.91
 0 35.91 35.91 35.91 0 0 0
28/02/2019
35.91
 0 35.91 35.91 35.91 0 0 0
27/02/2019
35.91
 0 35.91 35.91 35.91 0 0 0
26/02/2019
35.91
 4,012 36.19 36.19 35.91 0 0 0
25/02/2019
36.19
 9 36.19 36.19 36.19 0 0 0
22/02/2019
36.19
 0 36.19 36.19 36.19 0 0 0
21/02/2019
36.19
 500 36.19 36.19 36.19 0 400 -0.0
20/02/2019
36.19
 0 36.19 36.19 36.19 0 0 0
19/02/2019
36.19
 0 36.19 36.19 36.19 0 0 0
18/02/2019
36.19
 109 36.19 36.19 36.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |