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
(2024-08-21) 		0.60 0.72% 183,200 -600 -0.1
79.50
83.50
83.40
2 tháng
(2024-07-22) 		-6 -6.71% 746,000 -8,500 -0.7
74
89.40
83.40
3 tháng
(2024-06-24) 		3.40 4.25% 1,135,600 -10,000 -0.8
74
96.70
83.40
6 tháng
(2024-03-25) 		19.99 31.52% 2,614,000 -7,900 -0.6
57.56
96.70
83.40
12 tháng
(2023-09-26) 		31.71 61.35% 4,515,500 -208,700 -13.0
42.21
96.70
83.40
24 tháng
(2022-10-03) 		41.01 96.72% 6,180,390 -91,200 -6.3
36.37
96.70
83.40
36 tháng
(2021-10-06) 		45.97 122.80% 9,111,054 -67,500 -4.8
36.37
96.70
83.40
60 tháng
(2019-10-17) 		54.44 188.03% 10,323,769 -67,600 -4.8
21.96
96.70
83.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
36.19
 7,900 35.84 36.19 36.19 0 0 0
14/02/2019
35.84
 100 35.84 35.84 35.84 0 0 0
13/02/2019
35.84
 3,000 35.55 35.84 35.84 0 0 0
12/02/2019
35.55
 200 35.48 35.55 35.48 0 0 0
11/02/2019
35.48
 9 35.48 35.48 35.48 0 0 0
01/02/2019
35.48
 0 35.48 35.48 35.48 0 0 0
31/01/2019
35.48
 0 35.48 35.48 35.48 0 0 0
30/01/2019
35.48
 2,300 36.19 36.19 35.48 0 0 0
29/01/2019
36.19
 1,500 36.19 36.19 36.19 0 0 0
28/01/2019
36.19
 2,600 36.19 36.19 36.19 0 0 0
25/01/2019
36.19
 0 36.19 36.19 36.19 0 0 0
24/01/2019
36.19
 3,823 36.19 36.19 35.48 0 0 0
23/01/2019
36.19
 3,500 36.19 36.19 36.19 0 0 0
22/01/2019
36.19
 600 36.55 36.55 36.19 0 0 0
21/01/2019
36.55
 0 36.55 36.55 36.55 0 0 0
18/01/2019
36.55
 0 36.55 36.55 36.55 0 0 0
17/01/2019
36.55
 0 36.55 36.55 36.55 0 0 0
16/01/2019
36.55
 2,000 35.48 36.55 36.55 0 0 0
15/01/2019
35.48
 3,044 35.84 35.84 35.48 0 600 -0.0
14/01/2019
35.84
 500 35.55 35.84 35.55 0 0 0
11/01/2019
35.55
 0 35.55 35.55 35.55 0 0 0
10/01/2019
35.55
 500 34.35 35.55 35.55 0 0 0
09/01/2019
34.35
 3,400 36.19 36.19 34.35 0 500 -0.0
08/01/2019
36.19
 3,170 35.55 36.19 35.77 0 0 0
07/01/2019
35.55
 600 36.19 36.19 35.55 200 0 0.0
04/01/2019
36.19
 2,800 36.19 36.19 36.19 2,600 0 0.1
03/01/2019
36.19
 0 36.19 36.19 36.19 0 0 0
02/01/2019
36.19
 20 36.19 36.19 36.19 0 0 0
28/12/2018
36.19
 929 36.19 36.19 36.19 0 900 -0.0
27/12/2018
36.19
 0 36.19 36.19 36.19 0 0 0
26/12/2018
36.19
 59 36.19 36.19 36.19 0 0 0
25/12/2018
36.19
 0 36.19 36.19 36.19 0 0 0
24/12/2018
36.19
 400 36.55 36.55 36.19 0 200 -0.0
21/12/2018
36.55
 0 36.55 36.55 36.55 0 0 0
20/12/2018
36.55
 1,100 35.48 36.55 34.06 0 0 0
19/12/2018
35.48
 112 36.55 36.55 35.48 0 0 0
18/12/2018
36.55
 10 36.55 36.55 36.55 0 0 0
17/12/2018
36.55
 0 36.55 36.55 36.55 0 0 0
14/12/2018
36.55
 300 36.55 36.55 36.55 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 35%
13/12/2018
36.55
 4,800 35.48 36.90 36.55 0 0 0
12/12/2018
35.48
 43 35.48 35.48 35.48 0 0 0
11/12/2018
35.48
 1,510 35.48 35.48 35.48 0 0 0
10/12/2018
35.48
 1,059 35.48 35.48 35.48 0 0 0
07/12/2018
35.48
 500 35.48 35.48 35.48 0 0 0
06/12/2018
35.48
 2,010 35.48 35.48 35.48 0 0 0
05/12/2018
35.48
 4,559 35.48 35.48 35.15 0 0 0
04/12/2018
35.48
 4,603 35.15 35.48 35.15 0 0 0
03/12/2018
35.15
 4,879 34.49 35.15 34.49 0 0 0
30/11/2018
34.49
 0 34.49 34.49 34.49 0 0 0
29/11/2018
34.49
 8,910 32.50 34.49 32.63 0 0 0
28/11/2018
32.50
 0 32.50 32.50 32.50 0 0 0
27/11/2018
32.50
 0 32.50 32.50 32.50 0 0 0
26/11/2018
32.50
 400 32.50 32.50 32.50 0 0 0
23/11/2018
32.50
 1,000 31.50 32.50 32.50 0 0 0
22/11/2018
31.50
 300 31.70 31.70 31.50 0 0 0
21/11/2018
31.70
 100 31.70 31.70 31.70 0 0 0
20/11/2018
31.70
 200 32.23 32.23 31.24 0 0 0
19/11/2018
32.23
 0 32.23 32.23 32.23 0 0 0
16/11/2018
32.23
 100 30.58 32.23 32.23 0 0 0
15/11/2018
30.58
 400 31.50 31.50 30.58 0 0 0
14/11/2018
31.50
 300 31.24 31.50 31.50 0 0 0
13/11/2018
31.24
 0 31.24 31.24 31.24 0 0 0
12/11/2018
31.24
 1,800 31.64 31.64 31.24 0 0 0
09/11/2018
31.64
 400 31.84 31.84 31.64 0 0 0
08/11/2018
31.84
 100 31.50 31.84 31.84 100 0 0.0
07/11/2018
31.50
 0 31.50 31.50 31.50 0 0 0
06/11/2018
31.50
 19 31.50 31.50 31.50 0 0 0
05/11/2018
31.50
 600 31.50 31.50 31.50 0 0 0
02/11/2018
31.50
 5,800 33.16 33.16 31.44 0 0 0
01/11/2018
33.16
 4,300 32.83 33.16 31.50 1,200 0 0.1
31/10/2018
32.83
 400 32.17 33.83 32.83 0 0 0
30/10/2018
32.17
 6,100 32.50 32.50 32.17 0 0 0
29/10/2018
32.50
 0 32.50 32.50 32.50 0 0 0
26/10/2018
32.50
 12,600 32.50 32.50 32.50 0 0 0
25/10/2018
32.50
 400 32.50 32.50 32.50 0 0 0
24/10/2018
32.50
 300 33.16 33.16 32.50 0 0 0
23/10/2018
33.16
 0 33.16 33.16 33.16 0 0 0
22/10/2018
33.16
 5,500 31.17 33.16 32.17 0 0 0
19/10/2018
31.17
 400 31.50 31.50 30.24 0 0 0
18/10/2018
31.50
 400 31.50 31.50 31.50 0 0 0
17/10/2018
31.50
 2,100 31.50 31.50 31.50 0 2,000 -0.1
16/10/2018
31.50
 620 31.84 31.84 31.50 0 100 -0.0
15/10/2018
31.84
 4,600 31.84 31.84 31.84 0 0 0
12/10/2018
31.84
 3,700 29.65 31.84 31.84 0 0 0
11/10/2018
29.65
 8,200 32.50 32.50 29.58 0 0 0
10/10/2018
32.50
 0 32.50 32.50 32.50 0 0 0
09/10/2018
32.50
 23 32.50 32.50 32.50 0 0 0
08/10/2018
32.50
 5,106 31.50 32.50 30.24 0 0 0
05/10/2018
31.50
 100 30.84 31.50 31.50 0 0 0
04/10/2018
30.84
 458 32.50 33.29 30.84 0 0 0
03/10/2018
32.50
 10 32.50 32.50 32.50 0 0 0
02/10/2018
32.50
 100 32.50 32.50 32.50 0 0 0
01/10/2018
32.50
 161 34.49 34.49 32.50 0 0 0
28/09/2018
34.49
 1,000 31.84 34.49 34.49 0 0 0
27/09/2018
31.84
 9,400 30.58 32.17 30.18 0 0 0
26/09/2018
30.58
 9 30.58 30.58 30.58 0 0 0
25/09/2018
30.58
 2,500 30.84 31.17 30.51 2,000 0 0.1
24/09/2018
30.84
 1,400 30.51 30.84 30.84 0 0 0
21/09/2018
30.51
 100 30.51 30.51 30.51 0 0 0
20/09/2018
30.51
 2,000 30.51 30.51 30.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |