CTCP Hóa chất Việt Trì (hvt)

82.90
-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)
26/04/2022
51.94
 23,820 55.24 55.24 49.71 0 0 0
25/04/2022
55.24
 8,210 57.71 57.71 51.94 0 0 0
22/04/2022
57.71
 24,900 60.60 60.60 55.24 0 0 0
21/04/2022
60.60
 37,100 58.12 61.83 57.63 0 0 0
20/04/2022
58.12
 11,900 57.30 58.53 55.24 0 0 0
19/04/2022
57.30
 54,400 54.08 57.79 54.41 0 0 0
18/04/2022
54.08
 7,400 57.79 57.79 53.59 0 0 0
15/04/2022
57.79
 6,300 58.62 58.62 56.97 0 0 0
14/04/2022
58.62
 16,000 56.06 59.28 56.06 0 0 0
13/04/2022
56.06
 23,653 55.98 56.06 53.09 8,400 0 0.5
12/04/2022
55.98
 6,114 56.89 56.89 53.59 0 0 0
08/04/2022
56.89
 4,105 56.89 56.89 53.26 0 0 0
07/04/2022
56.89
 6,500 57.05 57.05 54.00 0 0 0
06/04/2022
57.05
 9,400 56.89 57.96 54.00 0 0 0
05/04/2022
56.89
 6,865 56.06 56.89 55.15 0 0 0
04/04/2022
56.06
 15,250 58.37 58.95 55.24 0 0 0
01/04/2022
58.37
 15,978 56.31 58.37 56.14 0 0 0
31/03/2022
56.31
 10,600 55.24 56.89 52.76 0 0 0
30/03/2022
55.24
 21,500 59.28 59.28 54.25 0 0 0
29/03/2022
59.28
 10,481 60.18 60.18 57.71 0 500 -0.0
28/03/2022
60.18
 15,350 58.53 61.01 56.89 0 0 0
25/03/2022
58.53
 40,700 59.36 59.36 57.63 0 0 0
24/03/2022
59.36
 27,420 61.83 62.08 57.71 0 0 0
23/03/2022
61.83
 30,198 58.37 64.14 57.71 0 0 0
22/03/2022
58.37
 54,415 53.09 58.37 53.59 0 0 0
21/03/2022
53.09
 60,300 52.93 56.89 51.11 0 0 0
18/03/2022
52.93
 10,430 53.01 55.24 51.61 500 0 0.0
17/03/2022
53.01
 56,700 48.23 53.01 48.23 0 0 0
16/03/2022
48.23
 46,708 46.25 48.64 46.99 0 0 0
15/03/2022
46.25
 33,700 44.60 46.50 44.60 0 0 0
14/03/2022
44.60
 11,750 46.50 46.58 44.60 0 0 0
11/03/2022
46.50
 6,800 45.76 46.58 46.17 0 0 0
10/03/2022
45.76
 14,400 46.41 47.65 45.01 0 0 0
09/03/2022
46.41
 34,500 46.17 47.82 44.93 0 0 0
08/03/2022
46.17
 52,522 46.58 46.99 44.52 0 0 0
07/03/2022
46.58
 32,152 45.34 47.82 43.28 0 0 0
04/03/2022
45.34
 4,400 45.34 45.34 45.34 0 1,600 -0.1
03/03/2022
45.34
 56,301 44.27 46.17 44.27 0 0 0
02/03/2022
44.27
 15,009 44.44 44.44 42.62 0 0 0
01/03/2022
44.44
 14,100 46.17 46.17 43.69 0 0 0
28/02/2022
46.17
 12,800 45.92 47.82 45.34 0 0 0
25/02/2022
45.92
 46,700 42.05 46.17 42.05 0 0 0
24/02/2022
42.05
 10,000 42.29 42.29 41.22 0 0 0
23/02/2022
42.29
 10,800 42.29 42.38 42.29 0 0 0
22/02/2022
42.29
 300 43.45 43.45 42.29 0 0 0
21/02/2022
43.45
 3,900 43.61 43.61 42.05 0 0 0
18/02/2022
43.61
 0 43.61 43.61 43.61 0 0 0
17/02/2022
43.61
 9,800 43.69 44.02 43.61 0 0 0
16/02/2022
43.69
 8,900 44.11 44.11 43.69 0 0 0
15/02/2022
44.11
 4,005 43.69 44.11 43.69 0 0 0
14/02/2022
43.69
 2,200 43.78 43.78 42.95 0 0 0
11/02/2022
43.78
 3,900 46.00 46.00 43.78 0 0 0
10/02/2022
46.00
 0 46.00 46.00 46.00 0 0 0
09/02/2022
46.00
 1,535 46.74 46.74 44.52 0 0 0
08/02/2022
46.74
 1,800 46.99 46.99 45.34 0 0 0
07/02/2022
46.99
 17,000 46.00 47.73 45.18 0 0 0
28/01/2022
46.00
 3,600 44.52 46.00 44.44 0 0 0
27/01/2022
44.52
 4,000 45.18 45.18 44.44 0 0 0
26/01/2022
45.18
 600 45.34 45.34 43.94 0 0 0
25/01/2022
45.34
 900 45.18 45.34 43.78 0 0 0
24/01/2022
45.18
 1,500 46.58 46.58 45.18 0 0 0
21/01/2022
46.58
 15,300 45.84 46.58 45.26 0 0 0
20/01/2022
45.84
 900 44.52 46.17 44.52 0 0 0
19/01/2022
44.52
 10,000 44.52 44.52 43.78 0 0 0
18/01/2022
44.52
 21,900 44.44 45.26 44.44 0 0 0
17/01/2022
44.44
 1,100 44.52 45.34 44.44 0 0 0
14/01/2022
44.52
 3,200 43.78 45.01 43.78 0 0 0
13/01/2022
43.78
 11,951 45.43 45.43 43.69 0 0 0
12/01/2022
45.43
 2,304 44.93 45.67 44.93 0 0 0
11/01/2022
44.93
 3,300 45.59 45.67 43.78 0 0 0
10/01/2022
45.59
 7,355 46.17 46.17 45.59 0 0 0
07/01/2022
46.17
 2,465 46.09 47.82 46.09 0 0 0
06/01/2022
46.09
 16,021 46.17 47.82 45.34 0 0 0
05/01/2022
46.17
 18,172 46.17 48.56 43.45 0 0 0
04/01/2022
46.17
 3,572 46.17 46.17 46.00 0 0 0
31/12/2021
46.17
 0 46.17 46.17 46.17 0 0 0
30/12/2021
46.17
 6,619 46.83 46.83 44.52 0 0 0
29/12/2021
46.83
 765 46.58 46.83 46.50 0 0 0
28/12/2021
46.58
 3,600 45.76 46.83 44.52 0 0 0
27/12/2021
45.76
 1,800 46.17 46.17 45.34 0 0 0
24/12/2021
46.17
 2,200 45.43 47.65 44.52 0 0 0
23/12/2021
45.43
 11,900 46.17 47.65 44.93 0 0 0
22/12/2021
46.17
 2,400 47.98 47.98 46.17 0 0 0
21/12/2021
47.98
 80 47.98 47.98 47.98 0 0 0
20/12/2021
47.98
 7,934 47.98 47.98 44.52 0 2,200 -0.1
17/12/2021
47.98
 6,300 48.23 48.23 47.90 0 0 0
16/12/2021
48.23
 10,503 49.47 49.47 46.99 0 0 0
15/12/2021
49.47
 8,000 51.03 51.03 48.31 0 0 0
14/12/2021
51.03
 26,011 47.49 51.28 46.17 0 0 0
13/12/2021
47.49
 4,621 47.82 48.56 47.49 0 0 0
10/12/2021
47.82
 8,600 47.98 48.48 46.99 0 0 0
09/12/2021
47.98
 6,700 48.15 48.15 47.82 0 0 0
08/12/2021
48.15
 4,700 48.48 48.48 46.25 0 0 0
07/12/2021
48.48
 400 46.91 48.48 48.48 0 0 0
06/12/2021
46.91
 9,900 47.82 48.56 46.91 0 0 0
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
03/12/2021
47.82
 6,800 47.40 47.82 46.99 3,200 0 0.2
02/12/2021
47.40
 5,500 48.06 48.22 47.00 0 0 0
01/12/2021
48.06
 10,135 48.38 48.38 48.06 0 0 0
30/11/2021
48.38
 29,900 49.86 51.41 48.22 0 0 0
29/11/2021
49.86
 28,594 48.63 51.90 48.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |