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)
19/09/2018
30.51
 9 30.51 30.51 30.51 0 0 0
18/09/2018
30.51
 1,500 30.18 30.51 30.24 0 0 0
17/09/2018
30.18
 0 30.18 30.18 30.18 0 0 0
14/09/2018
30.18
 100 30.18 30.18 30.18 0 0 0
13/09/2018
30.18
 5,210 30.18 30.18 30.18 0 0 0
12/09/2018
30.18
 39 30.18 30.18 30.18 0 0 0
11/09/2018
30.18
 155 30.18 30.18 30.18 0 0 0
10/09/2018
30.18
 4,000 30.51 30.51 30.18 0 0 0
07/09/2018
30.51
 100 29.98 30.51 30.51 0 0 0
06/09/2018
29.98
 10 29.98 29.98 29.98 0 0 0
05/09/2018
29.98
 70 29.98 29.98 29.98 0 0 0
04/09/2018
29.98
 10 29.98 29.98 29.98 0 0 0
31/08/2018
29.98
 1,075 29.98 29.98 29.98 0 0 0
30/08/2018
29.98
 5,268 30.11 30.11 29.98 0 0 0
29/08/2018
30.11
 3,910 30.44 30.51 30.04 0 0 0
28/08/2018
30.44
 2,241 29.51 30.44 29.85 0 0 0
27/08/2018
29.51
 200 29.18 29.51 29.51 0 0 0
24/08/2018
29.18
 0 29.18 29.18 29.18 0 0 0
23/08/2018
29.18
 3,059 29.18 29.32 29.18 0 0 0
22/08/2018
29.18
 2,600 30.51 30.51 29.18 100 0 0.0
21/08/2018
30.51
 0 30.51 30.51 30.51 0 0 0
20/08/2018
30.51
 10 30.51 30.51 30.51 0 0 0
17/08/2018
30.51
 300 29.98 30.51 30.51 0 0 0
16/08/2018
29.98
 582 30.51 30.51 29.98 0 0 0
15/08/2018
30.51
 0 30.51 30.51 30.51 0 0 0
14/08/2018
30.51
 1,019 29.85 30.51 30.51 0 0 0
13/08/2018
29.85
 400 29.91 29.91 29.85 0 0 0
10/08/2018
29.91
 10 29.91 29.91 29.91 0 0 0
09/08/2018
29.91
 1,000 29.98 29.98 29.91 0 0 0
08/08/2018
29.98
 1,500 29.85 29.98 29.85 0 0 0
07/08/2018
29.85
 250 29.85 29.85 29.85 0 0 0
06/08/2018
29.85
 800 29.85 29.85 29.85 0 0 0
03/08/2018
29.85
 1,100 29.85 29.85 29.85 0 0 0
02/08/2018
29.85
 750 29.85 29.85 29.18 0 0 0
01/08/2018
29.85
 1,925 29.85 29.85 29.85 0 0 0
31/07/2018
29.85
 2,450 29.98 30.18 29.85 0 2,000 -0.1
30/07/2018
29.98
 1,500 29.85 29.98 29.85 100 0 0.0
27/07/2018
29.85
 100 30.51 30.51 29.85 0 0 0
26/07/2018
30.51
 28 30.51 30.51 30.51 0 0 0
25/07/2018
30.51
 100 30.51 30.51 30.51 0 0 0
24/07/2018
30.51
 0 30.51 30.51 30.51 0 0 0
23/07/2018
30.51
 130 29.85 30.51 30.51 0 0 0
20/07/2018
29.85
 112 28.19 29.85 29.85 0 0 0
19/07/2018
28.19
 5,700 29.32 29.32 28.19 0 1,000 -0.0
18/07/2018
29.32
 1,114 29.18 29.32 29.25 0 800 -0.0
17/07/2018
29.18
 0 29.18 29.18 29.18 0 0 0
16/07/2018
29.18
 2,900 29.18 29.18 29.18 100 0 0.0
13/07/2018
29.18
 500 29.18 29.18 29.18 0 0 0
12/07/2018
29.18
 800 29.18 29.18 29.18 0 0 0
11/07/2018
29.18
 500 29.18 29.18 29.18 0 0 0
10/07/2018
29.18
 200 29.25 29.25 29.18 0 200 -0.0
09/07/2018
29.25
 2,500 29.18 29.85 29.25 0 300 -0.0
06/07/2018
29.18
 500 29.18 29.51 29.18 0 0 0
05/07/2018
29.18
 500 29.51 29.51 29.18 0 0 0
04/07/2018
29.51
 4,000 30.18 30.18 29.51 0 0 0
03/07/2018
30.18
 0 30.18 30.18 30.18 0 0 0
02/07/2018
30.18
 2,030 30.51 30.51 30.18 0 0 0
29/06/2018
30.51
 94 30.51 30.51 30.51 0 0 0
28/06/2018
30.51
 2,000 30.38 30.51 30.38 0 0 0
27/06/2018
30.38
 0 30.38 30.38 30.38 0 0 0
26/06/2018
30.38
 1,000 29.85 30.38 30.38 0 0 0
25/06/2018
29.85
 1,430 29.85 29.85 29.85 0 0 0
22/06/2018: Cổ tức tiền mặt tỉ lệ: 25%
22/06/2018
29.85
 4,600 29.51 29.85 29.85 0 0 0
21/06/2018
29.51
 12 29.51 29.51 29.51 0 0 0
20/06/2018
29.51
 4,500 29.51 29.51 29.20 0 0 0
19/06/2018
29.51
 900 30.77 30.77 29.51 0 0 0
18/06/2018
30.77
 185 30.77 30.77 30.77 0 0 0
15/06/2018
30.77
 20 30.77 30.77 30.77 0 0 0
14/06/2018
30.77
 1,000 30.33 30.77 30.46 0 0 0
13/06/2018
30.33
 300 30.14 30.33 30.14 0 0 0
12/06/2018
30.14
 0 30.14 30.14 30.14 0 0 0
11/06/2018
30.14
 2,800 30.77 30.77 29.51 0 100 -0.0
08/06/2018
30.77
 1,100 30.14 30.77 30.14 0 0 0
07/06/2018
30.14
 2,900 30.14 30.14 30.14 0 0 0
06/06/2018
30.14
 1,900 30.14 30.14 30.14 0 0 0
05/06/2018
30.14
 7,650 27.69 30.14 27.69 0 500 -0.0
04/06/2018
27.69
 11,900 30.46 30.77 27.69 1,400 0 0.1
01/06/2018
30.46
 1,400 29.83 31.33 30.46 400 0 0.0
31/05/2018
29.83
 200 29.89 29.89 29.58 0 0 0
30/05/2018
29.89
 119 29.89 29.89 29.89 0 0 0
29/05/2018
29.89
 3,600 29.83 29.89 29.83 0 0 0
28/05/2018
29.83
 2,900 30.46 30.46 29.83 0 0 0
25/05/2018
30.46
 4,719 30.14 30.46 30.14 0 0 0
24/05/2018
30.14
 600 30.77 30.77 30.14 0 0 0
23/05/2018
30.77
 0 30.77 30.77 30.77 0 0 0
22/05/2018
30.77
 900 30.77 30.77 30.77 0 0 0
21/05/2018
30.77
 0 30.77 30.77 30.77 0 0 0
18/05/2018
30.77
 2,200 30.77 30.77 30.46 0 0 0
17/05/2018
30.77
 0 30.77 30.77 30.77 0 0 0
16/05/2018
30.77
 146 30.77 30.77 30.77 0 0 0
15/05/2018
30.77
 4,021 30.77 30.77 30.77 0 0 0
14/05/2018
30.77
 3,000 31.40 31.40 30.77 0 0 0
11/05/2018
31.40
 46 31.40 31.40 31.40 0 0 0
10/05/2018
31.40
 300 31.40 31.40 31.40 0 0 0
09/05/2018
31.40
 914 32.34 32.34 30.77 0 0 0
08/05/2018
32.34
 200 30.77 32.34 30.20 0 0 0
07/05/2018
30.77
 1,000 30.77 30.77 30.77 0 0 0
04/05/2018
30.77
 1,774 30.77 30.77 30.77 0 0 0
03/05/2018
30.77
 4,000 31.15 31.15 30.14 0 0 0
02/05/2018
31.15
 940 31.15 31.15 31.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |