CTCP Hóa chất Việt Trì (hvt)

83.50
0.60
(0.72%)
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)
13/09/2010
2.40
 12,300 2.61 2.61 2.38 0 0 0
10/09/2010
2.61
 29,500 2.77 2.77 2.52 0 0 0
09/09/2010
2.77
 6,400 2.68 2.77 2.68 0 0 0
08/09/2010
2.68
 2,300 2.72 2.72 2.68 0 0 0
07/09/2010
2.72
 15,500 2.72 2.77 2.68 0 0 0
06/09/2010
2.72
 13,400 2.74 2.74 2.68 0 0 0
01/09/2010
2.74
 4,300 2.65 2.74 2.61 0 0 0
31/08/2010
2.65
 9,600 2.52 2.65 2.49 0 0 0
30/08/2010
2.52
 8,200 2.36 2.52 2.36 0 0 0
27/08/2010
2.36
 7,000 2.49 2.49 2.34 0 0 0
26/08/2010
2.49
 8,000 2.52 2.56 2.49 0 0 0
25/08/2010
2.52
 3,200 2.70 2.70 2.52 0 0 0
24/08/2010
2.70
 3,300 2.88 2.88 2.70 0 0 0
23/08/2010
2.88
 0 2.88 2.88 2.88 0 0 0
20/08/2010
2.88
 100 2.92 2.92 2.88 0 0 0
19/08/2010
2.92
 1,800 2.74 2.92 2.77 0 0 0
18/08/2010
2.74
 5,000 2.95 2.95 2.74 0 0 0
17/08/2010
2.95
 2,100 2.97 2.97 2.95 0 0 0
16/08/2010
2.97
 10,100 2.81 2.97 2.95 0 0 0
13/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40)
13/08/2010
2.81
 12,800 2.64 2.83 2.72 0 0 0
12/08/2010
2.64
 27,200 2.86 2.86 2.64 0 0 0
11/08/2010
2.86
 10,900 2.91 2.91 2.82 0 0 0
10/08/2010
2.91
 5,200 2.91 3.07 2.82 0 0 0
09/08/2010
2.91
 20,600 2.95 3.11 2.82 0 0 0
06/08/2010
2.95
 17,400 2.95 3.03 2.91 0 0 0
05/08/2010
2.95
 4,600 2.91 3.19 2.95 0 0 0
04/08/2010
2.91
 15,500 3.09 3.09 2.91 0 0 0
03/08/2010
3.09
 4,100 3.07 3.09 3.09 0 0 0
02/08/2010
3.07
 8,300 3.21 3.21 3.07 0 0 0
30/07/2010
3.21
 29,400 3.13 3.28 3.11 0 0 0
29/07/2010
3.13
 10,700 3.11 3.15 3.01 0 0 0
28/07/2010
3.11
 18,000 3.21 3.21 3.07 0 0 0
27/07/2010
3.21
 8,400 3.36 3.42 3.21 0 0 0
26/07/2010
3.36
 19,300 3.42 3.59 3.36 0 0 0
23/07/2010
3.42
 75,100 3.40 3.69 3.30 0 0 0
22/07/2010
3.40
 30,900 3.73 3.81 3.40 0 0 0
21/07/2010
3.73
 87,600 3.50 3.73 3.50 0 0 0
20/07/2010
3.50
 51,300 3.30 3.50 3.40 0 0 0
19/07/2010
3.30
 97,200 3.11 3.30 3.19 0 0 0
16/07/2010
3.11
 15,800 3.07 3.11 3.01 0 0 0
15/07/2010
3.07
 8,100 2.95 3.07 2.84 0 0 0
14/07/2010
2.95
 700 3.13 3.13 2.95 0 0 0
13/07/2010
3.13
 400 3.07 3.21 3.11 0 0 0
12/07/2010
3.07
 300 3.03 3.11 3.07 0 0 0
09/07/2010
3.03
 4,200 2.91 3.07 2.91 0 0 0
08/07/2010
2.91
 5,400 2.91 3.05 2.91 0 0 0
07/07/2010
2.91
 8,500 2.91 3.11 2.91 0 0 0
06/07/2010
2.91
 1,900 3.09 3.11 2.91 0 0 0
05/07/2010
3.09
 600 3.07 3.13 3.07 0 0 0
02/07/2010
3.07
 5,300 3.01 3.07 2.97 0 0 0
01/07/2010
3.01
 3,200 2.93 3.01 2.91 0 0 0
30/06/2010
2.93
 900 3.21 3.21 2.93 0 0 0
29/06/2010
3.21
 500 3.03 3.21 3.07 0 0 0
28/06/2010
3.03
 4,700 3.01 3.11 3.03 0 0 0
25/06/2010
3.01
 5,300 3.11 3.11 2.91 0 0 0
24/06/2010
3.11
 13,000 2.99 3.11 2.88 0 0 0
23/06/2010
2.99
 9,300 3.11 3.13 2.99 0 0 0
22/06/2010
3.11
 10,500 3.19 3.30 3.11 0 0 0
21/06/2010
3.19
 2,100 3.11 3.28 3.19 400 0 0.0
18/06/2010
3.11
 5,900 3.11 3.21 3.11 0 0 0
17/06/2010
3.11
 29,200 2.97 3.11 2.78 0 0 0
16/06/2010
2.97
 4,000 2.99 2.99 2.91 0 0 0
15/06/2010
2.99
 3,600 2.91 2.99 2.99 0 0 0
14/06/2010
2.91
 14,100 2.97 2.97 2.88 0 0 0
11/06/2010
2.97
 200 2.97 3.09 2.97 0 0 0
10/06/2010
2.97
 1,500 2.82 2.97 2.97 0 0 0
09/06/2010
2.82
 4,700 2.82 2.84 2.82 0 0 0
08/06/2010
2.82
 200 2.82 2.82 2.80 0 0 0
07/06/2010
2.82
 2,700 2.95 2.95 2.82 0 0 0
04/06/2010
2.95
 4,500 3.15 3.15 2.93 0 0 0
03/06/2010
3.15
 500 2.97 3.17 3.15 0 0 0
02/06/2010
2.97
 4,100 2.82 2.97 2.97 0 0 0
01/06/2010
2.82
 9,400 2.93 2.93 2.76 0 0 0
31/05/2010
2.93
 15,400 3.15 3.15 2.93 0 0 0
28/05/2010
3.15
 10,500 2.95 3.15 3.13 0 0 0
27/05/2010
2.95
 2,000 3.17 3.17 2.95 0 0 0
26/05/2010
3.17
 12,700 2.93 3.19 2.82 0 0 0
25/05/2010
2.93
 4,700 3.03 3.23 2.93 0 0 0
24/05/2010
3.03
 6,500 3.01 3.28 3.03 0 0 0
21/05/2010
3.01
 13,600 3.25 3.38 3.01 0 0 0
20/05/2010
3.25
 28,200 2.99 3.25 2.95 0 0 0
19/05/2010
2.99
 10,700 3.15 3.15 2.99 2,500 0 0.0
18/05/2010
3.15
 1,600 3.11 3.25 3.15 0 0 0
17/05/2010
3.11
 16,400 3.30 3.50 3.11 0 0 0
14/05/2010
3.30
 17,800 3.13 3.36 3.13 500 0 0.0
13/05/2010
3.13
 34,100 3.36 3.36 3.13 0 0 0
12/05/2010
3.36
 10,700 3.50 3.50 3.36 0 0 0
11/05/2010
3.50
 5,200 3.56 3.69 3.50 0 0 0
10/05/2010
3.56
 13,300 3.69 3.75 3.56 0 0 0
07/05/2010
3.69
 57,300 3.91 4.18 3.63 0 0 0
06/05/2010
3.91
 114,900 3.65 3.91 3.89 0 0 0
05/05/2010
3.65
 25,700 3.48 3.65 3.63 0 0 0
04/05/2010
3.48
 11,600 3.30 3.52 3.34 0 0 0
29/04/2010
3.30
 21,600 3.15 3.42 3.21 0 0 0
28/04/2010
3.15
 26,800 3.17 3.40 3.01 0 0 0
27/04/2010
3.17
 37,100 3.34 3.34 3.11 0 0 0
26/04/2010
3.34
 17,300 3.58 3.58 3.34 0 0 0
22/04/2010
3.58
 59,500 3.34 3.58 3.58 0 0 0
21/04/2010
3.34
 25,000 3.13 3.34 3.30 0 0 0
20/04/2010
3.13
 22,000 2.97 3.13 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |