CTCP Hóa chất Việt Trì (hvt)

81.30
-0.20
(-0.25%)
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
(2024-08-19) 		-1.10 -1.33% 177,500 -6,200 -0.5
79.50
83.50
81.30
2 tháng
(2024-07-18) 		-9.70 -10.66% 746,000 -8,300 -0.7
74
91
81.30
3 tháng
(2024-06-18) 		1.40 1.75% 1,247,500 -8,500 -0.7
74
96.70
81.30
6 tháng
(2024-03-20) 		15.93 24.38% 2,640,100 -7,900 -0.6
57.56
96.70
81.30
12 tháng
(2023-09-22) 		29.61 57.29% 4,541,400 -208,700 -13.0
42.21
96.70
81.30
24 tháng
(2022-09-27) 		39.67 95.29% 6,177,990 -91,200 -6.3
36.37
96.70
81.30
36 tháng
(2021-10-04) 		43.87 117.19% 9,091,669 -67,500 -4.8
36.37
96.70
81.30
60 tháng
(2019-10-14) 		51.98 177.26% 10,323,369 -67,600 -4.8
21.96
96.70
81.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
81.30
 7,300 82 82 81 0 0 0
13/09/2024
81.50
 1,800 82 82 81.10 0 0 0
12/09/2024
82
 25,200 82.10 82.50 81 0 0 0
11/09/2024
81
 2,300 81.70 81.70 81 0 0 0
10/09/2024
81.50
 13,700 81.90 81.90 80.70 0 0 0
09/09/2024
81.90
 7,600 82.90 84 81.90 0 0 0
06/09/2024
83
 5,000 83 83 82.40 0 0 0
05/09/2024
83.50
 7,600 84.50 84.70 82.50 0 0 0
04/09/2024
83.30
 17,100 82.40 83.60 81.10 0 0 0
30/08/2024
80.50
 11,100 80 82.90 79.80 0 0 0
29/08/2024
79.50
 15,200 80.70 81 78.90 200 0 0.0
28/08/2024
81.10
 800 80.20 81.50 80.20 0 0 0
27/08/2024
81.90
 7,100 81.20 81.90 80 400 400 -0.0
26/08/2024
82
 2,900 83 83 82 0 0 0
23/08/2024
82.70
 4,000 82.50 82.80 81.50 0 0 0
22/08/2024
82.80
 9,900 82.70 82.80 80.30 0 0 0
21/08/2024
82.80
 23,600 84.10 84.10 82.80 0 800 -0.1
20/08/2024
83.30
 8,600 83.90 83.90 81.50 0 4,000 -0.3
19/08/2024
82.40
 6,700 81.50 82.40 80.10 1,400 3,000 -0.1
16/08/2024
81
 12,100 80.60 81.10 80.40 800 100 0.1
15/08/2024
80.50
 0 80.50 80.50 80.50 0 0 0
14/08/2024
80.50
 15,700 81.30 81.30 80 0 1,200 -0.1
13/08/2024
79.40
 17,100 78.90 80.30 78.20 0 100 -0.0
12/08/2024
78.20
 35,100 76.40 80.30 76.40 100 100 0
09/08/2024
76.90
 6,100 76.30 77.50 75.10 0 0 0
08/08/2024
76.20
 21,900 76.40 76.60 74 0 1,000 -0.1
07/08/2024
74
 17,200 74.50 74.50 72.40 700 100 0.0
06/08/2024
74.50
 112,900 75.20 78.30 73 600 1,500 -0.1
05/08/2024
75.20
 41,500 80 80 75.20 0 1,100 -0.1
02/08/2024
81.60
 8,600 79.20 81.60 79.10 0 300 -0.0
01/08/2024
80.50
 24,400 81.50 81.80 80 200 0 0.0
31/07/2024
82.50
 85,300 83 84 82.50 0 300 -0.0
30/07/2024
82.50
 32,200 80.10 83.60 80.10 0 0 0
29/07/2024
82.50
 12,900 84 84 82.50 0 0 0
26/07/2024
82.50
 20,800 84.50 84.50 82.20 500 100 0.0
25/07/2024
84.30
 13,000 83.10 85 82.10 500 0 0.0
24/07/2024
83.10
 18,500 86.30 86.50 83 0 500 -0.0
23/07/2024
86.50
 26,100 86.20 86.50 83.20 700 0 0.1
22/07/2024
89.40
 26,100 89.10 89.80 86 0 0 0
19/07/2024
91
 13,600 90.50 91 89 200 0 0.0
18/07/2024
91
 7,400 91 91.40 90 0 0 0
17/07/2024
91
 16,600 93 93 90.30 200 300 -0.0
16/07/2024
94
 14,800 93.10 95 89.90 1,400 200 0.1
15/07/2024
96
 3,200 96.70 97 95 0 300 -0.0
12/07/2024
96.70
 13,500 94 99.80 93 0 900 -0.1
11/07/2024
94
 2,800 95.90 95.90 90.10 100 0 0.0
10/07/2024
95.90
 104,800 89.20 98 88.20 100 200 -0.0
09/07/2024
89.10
 69,200 83.40 90.70 81.70 1,500 1,400 0.0
08/07/2024
83.40
 12,200 83.50 83.50 82.20 0 0 0
05/07/2024
83.50
 12,300 82.30 84 82 200 200 -0.0
04/07/2024
81.90
 23,500 80.40 85 79.80 100 0 0.0
03/07/2024
80.50
 4,800 80 80.50 79.90 0 400 -0.0
02/07/2024
80
 1,000 79.70 80 79.70 0 400 -0.0
01/07/2024
79.80
 6,000 77.90 79.80 77.90 0 200 -0.0
28/06/2024
80
 12,100 80.10 80.50 76 0 300 -0.0
27/06/2024
80
 8,800 79.50 80.50 79.50 800 0 0.1
26/06/2024
79.50
 13,400 80.90 80.90 79.50 0 200 -0.0
25/06/2024
80.90
 3,100 80 80.90 79.50 0 500 -0.0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
80
 46,500 82 82 80 0 600 -0.0
21/06/2024
80
 45,800 78.34 80 78.15 800 0 0.1
20/06/2024
79.02
 65,600 78.05 80 78.05 700 100 0.0
19/06/2024
80
 12,200 80 80.49 78.34 200 0 0.0
18/06/2024
79.90
 9,300 79.02 80.98 78.83 100 200 -0.0
17/06/2024
79.02
 7,500 77.56 79.02 77.56 400 0 0.0
14/06/2024
80.49
 9,100 80.98 83.41 80 200 0 0.0
13/06/2024
80.98
 70,200 79.02 81.95 79.02 200 0 0.0
12/06/2024
78.24
 14,200 79.02 79.02 78.05 1,000 0 0.1
11/06/2024
79.02
 19,600 80 80 77.56 0 700 -0.1
10/06/2024
78.15
 21,100 82.93 82.93 78.05 0 0 0
07/06/2024
80.49
 10,000 87.90 87.90 80 0 0 0
06/06/2024
80
 24,600 79.51 81.07 79.51 0 0 0
05/06/2024
80
 96,900 78.05 80 78.05 0 0 0
04/06/2024
78.05
 210,400 78.05 78.83 77.85 0 0 0
03/06/2024
78.05
 51,500 80 80 77.66 400 0 0.0
31/05/2024
78.05
 46,500 78.54 79.51 76.39 0 0 0
30/05/2024
78.05
 2,800 78.54 78.54 74.34 0 0 0
29/05/2024
78.05
 47,500 79.41 79.41 78.05 0 0 0
28/05/2024
77.95
 60,400 78.05 80 77.95 300 300 -0.0
27/05/2024
74.93
 7,000 75.12 75.12 74.93 0 0 0
24/05/2024
73.27
 11,400 73.95 76.59 73.17 0 0 0
23/05/2024
73.95
 5,800 69.27 74.05 68.98 300 0 0.0
22/05/2024
68.88
 700 68.78 68.88 68.78 0 0 0
21/05/2024
72.98
 18,000 67.80 74.15 67.51 0 200 -0.0
20/05/2024
67.41
 1,700 66.93 67.41 66.93 0 0 0
17/05/2024
66.83
 50,100 66.34 66.83 66.34 0 0 0
16/05/2024
66.63
 1,800 66.34 66.63 66.34 0 0 0
15/05/2024
67.32
 32,300 60.49 67.32 60.49 200 0 0.0
14/05/2024
66.54
 11,300 66.34 66.54 65.85 0 400 -0.0
13/05/2024
65.85
 78,100 62.44 67.32 62.44 0 0 0
10/05/2024
62.44
 43,500 61.46 62.44 61.17 0 0 0
09/05/2024
62.44
 64,600 62.83 63.41 60.49 200 300 -0.0
08/05/2024
62.93
 2,900 59.51 62.93 59.02 200 0 0.0
07/05/2024
57.56
 22,500 59.12 59.22 57.56 0 0 0
06/05/2024
58.93
 15,500 59.32 61.66 58.93 300 400 0
03/05/2024
60.49
 1,500 62.34 62.83 60.49 100 0 0.0
02/05/2024
61.46
 600 61.46 61.46 61.46 0 0 0
26/04/2024
62.05
 2,200 61.37 62.15 61.37 0 100 -0.0
25/04/2024
60.49
 2,300 62.44 65.37 60.49 0 300 -0.0
24/04/2024
62.44
 1,000 62.34 62.93 55.32 400 0 0.0
23/04/2024
59.51
 500 59.22 60.49 59.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |