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)
27/04/2018
31.15
 3,100 31.71 31.71 31.08 0 0 0
26/04/2018
31.71
 700 31.08 32.03 31.71 0 0 0
24/04/2018
31.08
 2,300 30.77 31.71 30.77 200 0 0.0
23/04/2018
30.77
 3,702 30.90 31.02 30.77 100 0 0.0
20/04/2018
30.90
 510 30.33 32.34 30.14 0 0 0
19/04/2018
30.33
 1,000 30.20 30.33 30.33 0 0 0
18/04/2018
30.20
 5,400 31.71 31.71 30.14 0 0 0
17/04/2018
31.71
 0 31.71 31.71 31.71 0 0 0
16/04/2018
31.71
 159 30.46 31.71 31.71 0 0 0
13/04/2018
30.46
 1,300 30.46 30.46 30.46 0 0 0
12/04/2018
30.46
 12,700 30.27 31.40 30.14 200 0 0.0
11/04/2018
30.27
 4,200 30.14 30.39 30.27 0 0 0
10/04/2018
30.14
 2,800 30.77 30.77 30.14 400 500 -0.0
09/04/2018
30.77
 4,400 30.77 30.77 30.02 100 0 0.0
06/04/2018
30.77
 8,350 32.34 32.34 30.77 3,600 0 0.2
05/04/2018
32.34
 14,200 30.46 32.34 30.14 500 0 0.0
04/04/2018
30.46
 12,400 29.77 30.46 29.77 900 0 0.0
03/04/2018
29.77
 7,400 30.52 30.52 29.20 0 0 0
02/04/2018
30.52
 4,300 30.77 30.77 30.52 400 0 0.0
30/03/2018
30.77
 10,223 31.40 31.40 30.77 0 0 0
29/03/2018
31.40
 6,974 32.65 32.65 31.08 0 1,500 -0.1
28/03/2018
32.65
 5,600 31.08 32.97 31.71 500 0 0.0
27/03/2018
31.08
 4,700 30.77 32.97 30.77 2,000 0 0.1
26/03/2018
30.77
 3,929 30.20 30.77 30.20 0 0 0
23/03/2018
30.20
 2,200 30.20 30.20 30.20 0 0 0
22/03/2018
30.20
 4,500 30.14 30.20 30.14 0 0 0
21/03/2018
30.14
 2,500 30.14 30.77 30.14 0 0 0
20/03/2018
30.14
 4,092 29.51 30.77 30.14 0 300 -0.0
19/03/2018
29.51
 10,502 28.89 30.77 29.51 0 0 0
16/03/2018
28.89
 600 28.82 28.89 28.89 0 0 0
15/03/2018
28.82
 1,000 28.89 28.89 28.82 0 0 0
14/03/2018
28.89
 920 28.89 28.89 28.82 0 0 0
13/03/2018
28.89
 3,000 28.95 28.95 28.89 0 0 0
12/03/2018
28.95
 4,300 30.46 30.46 28.89 0 0 0
09/03/2018
30.46
 270,877 28.26 30.46 28.89 2,100 0 0.1
08/03/2018
28.26
 30 28.26 28.26 28.26 0 0 0
07/03/2018
28.26
 4,778 29.51 31.27 27.32 0 0 0
06/03/2018
29.51
 450 29.83 29.83 29.51 400 0 0.0
05/03/2018
29.83
 40 29.83 29.83 29.83 0 0 0
02/03/2018
29.83
 0 29.83 29.83 29.83 0 0 0
01/03/2018
29.83
 982 29.51 29.83 26.75 0 500 -0.0
28/02/2018
29.51
 0 29.51 29.51 29.51 0 0 0
27/02/2018
29.51
 1,700 28.89 29.51 28.26 1,500 0 0.1
26/02/2018
28.89
 700 27.00 28.89 27.00 600 0 0.0
23/02/2018
27.00
 482 27.06 27.19 26.69 0 0 0
22/02/2018
27.06
 125 27.06 27.06 27.06 0 0 0
21/02/2018
27.06
 100 28.89 28.89 27.06 100 0 0.0
13/02/2018
28.89
 0 28.89 28.89 28.89 0 0 0
12/02/2018
28.89
 1,820 26.37 28.89 26.50 0 0 0
09/02/2018
26.37
 1,600 26.37 26.37 26.37 0 0 0
08/02/2018
26.37
 0 26.37 26.37 26.37 0 0 0
07/02/2018
26.37
 1,800 26.37 26.37 26.31 0 0 0
06/02/2018
26.37
 1,860 26.44 26.44 25.18 0 0 0
05/02/2018
26.44
 7,200 26.44 26.44 25.75 100 0 0.0
02/02/2018
26.44
 3,010 26.25 26.44 26.37 0 0 0
01/02/2018
26.25
 1,500 25.56 26.25 26.25 0 0 0
31/01/2018
25.56
 0 25.56 25.56 25.56 0 0 0
30/01/2018
25.56
 30,579 26.25 26.25 25.56 0 0 0
29/01/2018
26.25
 3,900 25.93 26.25 25.24 0 0 0
26/01/2018
25.93
 4,465 26.37 26.37 24.87 0 0 0
25/01/2018
26.37
 100 26.37 26.37 26.37 0 0 0
24/01/2018
26.37
 0 26.37 26.37 26.37 0 0 0
23/01/2018
26.37
 2,032 24.87 27.00 26.37 0 0 0
22/01/2018
24.87
 19,900 22.61 24.87 23.30 0 0 0
19/01/2018
22.61
 0 22.61 22.61 22.61 0 0 0
18/01/2018
22.61
 4,310 21.92 22.61 21.98 0 0 0
17/01/2018
21.92
 0 21.92 21.92 21.92 0 0 0
16/01/2018
21.92
 2,540 20.72 21.92 20.72 500 0 0.0
15/01/2018
20.72
 0 20.72 20.72 20.72 0 0 0
12/01/2018
20.72
 100 20.72 20.72 20.72 0 0 0
11/01/2018
20.72
 500 20.72 20.72 20.72 0 0 0
10/01/2018
20.72
 2,515 20.72 20.72 20.41 0 0 0
09/01/2018
20.72
 2,012 20.41 20.72 20.41 0 0 0
08/01/2018
20.41
 1,000 20.72 20.72 20.41 0 0 0
05/01/2018
20.72
 1,110 20.41 20.72 20.41 0 0 0
04/01/2018
20.41
 11,600 20.41 20.41 20.35 0 0 0
03/01/2018
20.41
 10,500 20.41 20.41 20.35 0 0 0
02/01/2018
20.41
 2,100 20.72 20.72 20.41 0 0 0
29/12/2017
20.72
 1,000 20.41 20.72 20.72 900 0 0.0
28/12/2017
20.41
 1,000 20.09 20.41 20.09 500 0 0.0
27/12/2017
20.09
 0 20.09 20.09 20.09 0 0 0
26/12/2017
20.09
 700 20.09 20.09 20.09 0 0 0
25/12/2017
20.09
 110 20.09 20.09 20.09 0 100 -0.0
22/12/2017
20.09
 1,000 20.09 20.09 20.09 0 0 0
21/12/2017
20.09
 1,400 20.09 20.16 20.09 0 0 0
20/12/2017
20.09
 8,500 20.41 20.47 20.09 2,500 0 0.1
19/12/2017
20.41
 2,000 20.41 20.41 20.41 0 0 0
18/12/2017
20.41
 0 20.41 20.41 20.41 0 0 0
15/12/2017
20.41
 4,150 20.72 20.72 20.41 0 0 0
14/12/2017
20.72
 1,900 20.09 20.72 20.09 400 0 0.0
13/12/2017
20.09
 0 20.09 20.09 20.09 0 0 0
12/12/2017
20.09
 3,500 20.22 20.22 20.09 0 0 0
11/12/2017
20.22
 4,800 20.09 20.60 20.22 0 0 0
08/12/2017
20.09
 0 20.09 20.09 20.09 0 0 0
07/12/2017
20.09
 1,500 20.72 20.72 19.47 0 0 0
06/12/2017
20.72
 200 20.72 20.72 20.72 0 0 0
05/12/2017
20.72
 0 20.72 20.72 20.72 0 0 0
04/12/2017
20.72
 0 20.72 20.72 20.72 0 0 0
01/12/2017
20.72
 400 20.72 20.72 20.72 200 0 0.0
30/11/2017
20.72
 1,700 21.29 21.29 20.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |