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)
29/11/2017: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2017
21.29
 7,210 20.66 21.35 20.97 4,300 0 0.1
28/11/2017
20.66
 2,530 20.66 20.66 20.60 0 0 0
27/11/2017
20.66
 4,600 19.94 20.72 19.94 600 0 0.0
24/11/2017
19.94
 800 19.94 19.94 19.28 300 0 0.0
23/11/2017
19.94
 1,700 19.94 19.94 19.28 100 0 0.0
22/11/2017
19.94
 1,230 19.94 19.94 19.70 430 0 0.0
21/11/2017
19.94
 1,910 19.88 19.94 19.94 10 0 0.0
20/11/2017
19.88
 3,134 19.94 19.94 19.82 0 0 0
17/11/2017
19.94
 5,125 19.88 19.94 19.88 0 0 0
16/11/2017
19.88
 137 20.36 20.36 19.88 27 0 0.0
15/11/2017
20.36
 2,134 19.34 20.72 19.34 0 0 0
14/11/2017
19.34
 4,000 19.34 19.34 19.34 0 0 0
13/11/2017
19.34
 4,100 19.34 19.34 19.34 0 0 0
10/11/2017
19.34
 3,100 19.22 19.34 19.22 0 0 0
09/11/2017
19.22
 3,300 19.40 19.40 19.22 500 0 0.0
08/11/2017
19.40
 1,210 19.22 19.40 19.40 0 100 -0.0
07/11/2017
19.22
 4,200 19.76 19.76 19.22 0 0 0
06/11/2017
19.76
 2,500 19.46 19.76 19.46 2,000 0 0.1
03/11/2017
19.46
 14,100 19.22 19.46 19.22 0 0 0
02/11/2017
19.22
 9,300 19.22 19.22 19.22 0 0 0
01/11/2017
19.22
 2,100 19.10 19.22 19.10 800 0 0.0
31/10/2017
19.10
 9,434 19.10 19.10 18.92 0 0 0
30/10/2017
19.10
 1,700 19.10 19.10 19.10 0 0 0
27/10/2017
19.10
 2,200 19.10 19.10 19.10 2,100 0 0.1
26/10/2017
19.10
 1,500 18.92 19.10 18.92 0 0 0
25/10/2017
18.92
 5,100 18.92 18.92 18.92 300 0 0.0
24/10/2017
18.92
 0 18.92 18.92 18.92 0 0 0
23/10/2017
18.92
 1,405 19.76 19.76 18.92 0 0 0
20/10/2017
19.76
 0 19.76 19.76 19.76 0 0 0
19/10/2017
19.76
 2,500 19.76 19.76 19.76 0 0 0
18/10/2017
19.76
 500 19.52 19.76 19.76 0 0 0
17/10/2017
19.52
 200 19.52 19.52 19.52 0 0 0
16/10/2017
19.52
 240 19.76 19.76 19.52 0 0 0
13/10/2017
19.76
 5,000 19.76 19.76 19.76 0 0 0
12/10/2017
19.76
 0 19.76 19.76 19.76 0 0 0
11/10/2017
19.76
 9,100 19.82 19.82 19.76 0 100 -0.0
10/10/2017
19.82
 9,829 18.74 19.82 19.22 0 0 0
09/10/2017
18.74
 11,100 18.14 18.74 18.56 0 0 0
06/10/2017
18.14
 10 18.14 18.14 18.14 0 0 0
05/10/2017
18.14
 1,200 18.14 18.14 18.02 0 0 0
04/10/2017
18.14
 3 18.14 18.14 18.14 0 0 0
03/10/2017
18.14
 8,560 18.14 18.14 18.02 0 0 0
02/10/2017
18.14
 2,000 18.62 18.62 18.02 0 0 0
29/09/2017
18.62
 1,200 18.32 18.62 18.56 100 0 0.0
28/09/2017
18.32
 2,000 18.32 18.32 18.32 0 0 0
27/09/2017
18.32
 2,100 18.02 18.32 18.02 0 0 0
26/09/2017
18.02
 3,100 18.02 18.32 18.02 1,000 0 0.0
25/09/2017
18.02
 300 18.02 18.02 18.02 0 0 0
22/09/2017
18.02
 3,200 18.26 18.26 17.42 0 0 0
21/09/2017
18.26
 300 17.90 18.26 18.26 0 0 0
20/09/2017
17.90
 1,500 18.02 18.02 17.90 1,500 0 0.0
19/09/2017
18.02
 708 18.02 18.02 18.02 0 0 0
18/09/2017
18.02
 1,000 18.44 18.44 18.02 0 0 0
15/09/2017
18.44
 800 17.72 18.44 17.42 0 0 0
14/09/2017
17.72
 200 17.72 17.72 17.72 0 0 0
13/09/2017
17.72
 1,300 18.02 18.02 17.72 0 0 0
12/09/2017
18.02
 2,300 18.02 18.02 18.02 1,600 0 0.0
11/09/2017
18.02
 7,300 18.02 18.32 17.72 0 0 0
08/09/2017
18.02
 9,600 18.14 18.14 18.02 0 0 0
07/09/2017
18.14
 11,400 18.20 18.20 18.14 0 0 0
06/09/2017
18.20
 3,582 18.62 18.62 18.20 0 0 0
05/09/2017
18.62
 0 18.62 18.62 18.62 0 0 0
01/09/2017
18.62
 0 18.62 18.62 18.62 0 0 0
31/08/2017
18.62
 0 18.62 18.62 18.62 0 0 0
30/08/2017
18.62
 0 18.62 18.62 18.62 0 0 0
29/08/2017
18.62
 2,719 18.74 18.74 18.62 0 0 0
28/08/2017
18.74
 26 18.74 18.74 18.74 0 0 0
25/08/2017
18.74
 1,800 18.62 18.74 18.62 300 0 0.0
24/08/2017
18.62
 2,800 18.62 18.62 18.02 0 0 0
23/08/2017
18.62
 7,300 18.92 18.92 18.62 0 0 0
22/08/2017
18.92
 2,800 19.40 19.40 18.92 0 0 0
21/08/2017
19.40
 0 19.40 19.40 19.40 0 0 0
18/08/2017
19.40
 0 19.40 19.40 19.40 0 0 0
17/08/2017
19.40
 7,111 19.46 19.46 18.62 0 0 0
16/08/2017
19.46
 3,000 19.58 19.58 18.92 0 0 0
15/08/2017
19.58
 300 19.70 19.70 18.62 0 0 0
14/08/2017
19.70
 0 19.70 19.70 19.70 0 0 0
11/08/2017
19.70
 0 19.70 19.70 19.70 0 0 0
10/08/2017
19.70
 120 19.46 19.70 19.70 0 0 0
09/08/2017
19.46
 8,400 19.22 19.64 18.62 0 0 0
08/08/2017
19.22
 500 19.16 20.00 19.22 0 0 0
07/08/2017
19.16
 4,100 19.46 19.46 19.16 100 0 0.0
04/08/2017
19.46
 3,100 19.82 19.82 19.22 0 0 0
03/08/2017
19.82
 5,400 19.46 19.82 18.92 0 0 0
02/08/2017
19.46
 3,070 19.82 19.82 19.22 0 0 0
01/08/2017
19.82
 2,431 20.12 20.12 19.76 0 0 0
31/07/2017
20.12
 300 19.94 20.18 20.12 0 0 0
28/07/2017
19.94
 5,300 20.42 20.42 19.52 0 0 0
27/07/2017
20.42
 2,800 20.42 20.42 20.42 0 0 0
26/07/2017
20.42
 1,500 20.42 20.42 20.42 0 0 0
25/07/2017
20.42
 28,545 20.12 20.42 19.52 0 0 0
24/07/2017
20.12
 15,282 20.66 20.66 20.12 0 0 0
21/07/2017
20.66
 12,500 19.28 20.66 19.52 0 0 0
20/07/2017
19.28
 0 19.28 19.28 19.28 0 0 0
19/07/2017
19.28
 0 19.28 19.28 19.28 0 0 0
18/07/2017
19.28
 1,464 19.22 19.28 19.28 0 0 0
17/07/2017
19.22
 700 19.70 19.70 19.22 0 0 0
14/07/2017
19.70
 0 19.70 19.70 19.70 0 0 0
13/07/2017
19.70
 1,500 19.70 19.70 19.70 800 0 0.0
12/07/2017
19.70
 100 18.44 19.70 19.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |