CTCP Hóa chất Việt Trì (hvt)

68.60
0.10
(0.15%)
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
(2024-04-19) 		4 6.20% 332,900 -100 -0.0
59
69
68.50
2 tháng
(2024-03-19) 		-0.70 -1.01% 667,600 -1,000 -0.1
59
69.20
68.50
3 tháng
(2024-02-19) 		4.60 7.20% 1,337,300 -143,600 -8.7
59
72.50
68.50
6 tháng
(2023-11-20) 		20.42 42.48% 2,347,500 -210,100 -12.8
46.21
72.50
68.50
12 tháng
(2023-05-24) 		15.63 29.58% 3,624,862 -143,900 -9.1
43.27
72.50
68.50
24 tháng
(2022-05-30) 		20.59 42.97% 4,924,263 -73,400 -5.1
37.28
72.50
68.50
36 tháng
(2021-06-03) 		36.58 114.59% 7,273,987 -54,300 -4.0
26.48
72.50
68.50
60 tháng
(2019-06-14) 		33.95 98.25% 8,460,610 -64,500 -4.4
22.50
72.50
68.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
68.50
0.20
 50,100 68 68.50 68 0 0 0
#2 16/05/2024
68.30
-0.70
 1,800 68 68.30 68 0 0 0
#3 15/05/2024
69
0.80
 32,300 62 69 62 200 0 0.0
#4 14/05/2024
68.20
0.70
 11,300 68 68.20 67.50 0 400 -0.0
#5 13/05/2024
67.50
3.50
 78,100 64 69 64 0 0 0
#6 10/05/2024
64
0
 43,500 63 64 62.70 0 0 0
#7 09/05/2024
64
-0.50
 64,600 64.40 65 62 200 300 -0.0
#8 08/05/2024
64.50
5.50
 2,900 61 64.50 60.50 200 0 0.0
#9 07/05/2024
59
-1.40
 22,500 60.60 60.70 59 0 0 0
#10 06/05/2024
60.40
-1.60
 15,500 60.80 63.20 60.40 300 400 0
#11 03/05/2024
62
-1
 1,500 63.90 64.40 62 100 0 0.0
#12 02/05/2024
63
-0.60
 600 63 63 63 0 0 0
#13 26/04/2024
63.60
1.60
 2,200 62.90 63.70 62.90 0 100 -0.0
#14 25/04/2024
62
-2
 2,300 64 67 62 0 300 -0.0
#15 24/04/2024
64
3
 1,000 63.90 64.50 56.70 400 0 0.0
#16 23/04/2024
61
0.50
 500 60.70 62 60.70 0 0 0
#17 22/04/2024
60.50
-4
 300 60.50 60.50 60.50 0 0 0
#18 19/04/2024
64.50
-0.20
 1,900 60.10 64.50 60.10 0 0 0
#19 17/04/2024
64.70
1.70
 700 63.80 64.70 63.80 100 0 0.0
#20 16/04/2024
63
0
 6,800 60 64.90 60 200 1,000 -0.1
#21 15/04/2024
63
-4
 6,800 65.20 65.20 63 0 0 0
#22 12/04/2024
67
-0.30
 12,300 63.20 67.50 63.10 0 100 -0.0
#23 11/04/2024
67.30
0.30
 5,000 67.90 67.90 62 0 0 0
#24 10/04/2024
67
-0.50
 14,400 67 68.20 67 0 0 0
#25 09/04/2024
67.50
0.50
 300 67.90 67.90 67.50 0 0 0
#26 08/04/2024
67
-0.70
 29,300 67 68.90 66.50 0 0 0
#27 05/04/2024
67.70
-0.80
 600 67 67.70 67 0 0 0
#28 04/04/2024
68.50
1.10
 5,900 71.50 71.50 68.50 0 0 0
#29 03/04/2024
67.40
-0.60
 17,400 67.90 67.90 67.40 0 0 0
#30 02/04/2024
68
0.80
 12,100 67.90 68.50 67.20 0 0 0
#31 01/04/2024
67.20
0.10
 51,000 67 68.50 67 400 0 0.0
#32 29/03/2024
67.10
0.90
 11,300 68.30 68.30 66.20 0 0 0
#33 28/03/2024
66.20
-1.80
 23,000 65.20 67.90 65 0 0 0
#34 27/03/2024
68
3.90
 67,600 66.90 68 66.80 0 500 -0.0
#35 26/03/2024
64.10
-0.90
 1,400 65 65 64.10 0 0 0
#36 25/03/2024
65
0.60
 9,800 64.40 65 63.60 0 0 0
#37 22/03/2024
64.40
-0.60
 8,800 65 67.80 64.20 0 0 0
#38 21/03/2024
65
-2
 25,100 67 67 65 0 0 0
#39 20/03/2024
67
-2.20
 13,200 69.20 69.40 65 0 0 0
#40 19/03/2024
69.20
1.60
 11,900 67.60 69.50 69.10 0 0 0
#41 18/03/2024
67.60
-4.90
 43,800 72.50 72.50 65.30 800 100 0.0
#42 15/03/2024
72.50
0.10
 4,100 72.40 72.50 72.30 0 300 -0.0
#43 14/03/2024
72.40
0.40
 20,200 72 72.60 70.10 0 0 0
#44 13/03/2024
72
3.10
 88,900 68.90 74.50 70.60 200 0 0.0
#45 12/03/2024
68.90
2.70
 143,200 66.20 69.80 66.50 0 0 0
#46 11/03/2024
66.20
2.20
 73,600 64 66.40 63.90 0 10,000 -0.6
#47 08/03/2024
64
0.30
 26,700 63.70 64.50 62 0 4,000 -0.3
#48 07/03/2024
63.70
3.80
 37,200 59.90 63.70 60.50 0 15,900 -1.0
#49 06/03/2024
59.90
0.10
 70,400 59.80 60 58.60 0 33,300 -2.0
#50 05/03/2024
59.80
-2.20
 18,900 62 62 59.80 0 6,100 -0.4
#51 04/03/2024
62
-0.80
 92,400 62.80 62.80 59.20 400 68,000 -4.1
#52 01/03/2024
62.80
0.80
 1,200 62 63 62.80 0 300 -0.0
#53 29/02/2024
62
0
 1,200 62 62 62 0 200 -0.0
#54 28/02/2024
62
0
 2,300 62 63.70 62 0 1,900 -0.1
#55 27/02/2024
62
0
 7,500 62 62 61.50 0 3,000 -0.2
#56 26/02/2024
62
0
 6,100 62 62 62 0 800 -0.0
#57 23/02/2024
62
-5
 8,200 67 67.90 62 0 0 0
#58 22/02/2024
67
-1.50
 7,900 68.50 68.50 67 0 0 0
#59 21/02/2024
68.50
6.20
 7,800 62.30 68.50 62 100 0 0.0
#60 20/02/2024
62.30
-1.60
 5,700 63.90 63.90 61 0 100 -0.0
#61 19/02/2024
63.90
-0.10
 2,400 64 64 61 0 100 -0.0
#62 16/02/2024
64
0
 7,700 64 64 63.50 0 2,700 -0.2
#63 15/02/2024
64
-3.70
 100 67.70 67.70 64 0 0 0
#64 07/02/2024
67.70
-1.30
 500 69 69 64 0 0 0
#65 06/02/2024
69
-1
 8,200 70 70 65 0 100 -0.0
#66 05/02/2024
70
4.50
 6,100 65.50 70 65 0 5,000 -0.3
#67 02/02/2024
65.50
-3.50
 2,000 69 69 65 0 0 0
#68 01/02/2024
69
4.70
 35,300 64.30 69 64 100 5,000 -0.3
#69 31/01/2024
64.30
0.30
 19,300 64 64.30 64 0 14,700 -0.9
#70 30/01/2024
64
2
 11,300 62 64 60.50 700 4,700 -0.2
#71 29/01/2024
62
-2.50
 54,300 64.50 64.50 62 0 5,100 -0.3
#72 26/01/2024
64.50
0.40
 17,100 64.10 65.30 59.50 200 6,300 -0.4
#73 25/01/2024
64.10
-0.30
 300 64.40 64.40 64.10 0 100 -0.0
#74 24/01/2024
64.40
2.40
 26,400 62 64.40 61.90 0 15,300 -1.0
#75 23/01/2024
62
-1.90
 19,300 63.90 64.30 61.40 0 0 0
#76 22/01/2024
63.90
3.90
 79,500 60 66 60 500 0 0.0
#77 19/01/2024
60
1
 8,000 59 60 60 0 0 0
#78 18/01/2024
59
3.50
 39,900 55.50 59 56 200 0 0.0
#79 17/01/2024
55.50
3.30
 12,400 52.20 56 52.50 0 0 0
#80 16/01/2024
52.20
-3.80
 1,800 56 56 52.10 0 0 0
#81 15/01/2024
56
-5.50
 35,500 61.50 61.50 55.40 0 0 0
#82 12/01/2024
61.50
2.70
 58,000 58.80 61.50 58.80 0 0 0
#83 11/01/2024
58.80
1.20
 67,200 57.60 59 57.80 0 0 0
#84 10/01/2024
57.60
2.10
 43,600 55.50 57.60 55 0 3,800 -0.2
#85 09/01/2024
55.50
1.60
 78,300 53.90 55.50 53.90 0 0 0
#86 08/01/2024
53.90
1.90
 61,600 52 53.90 52 0 500 -0.0
#87 05/01/2024
52
0
 2,200 52 52 52 0 0 0
#88 04/01/2024
52
1.37
 230,400 50.63 53.96 50.63 0 0 0
#89 03/01/2024
50.63
0.59
 16,900 50.04 50.63 49.84 2,000 0 0.1
#90 02/01/2024
50.04
0
 0 50.04 50.04 50.04 0 0 0
#91 29/12/2023
50.04
-0.39
 100 50.43 50.43 50.04 100 0 0.0
#92 28/12/2023
50.43
0
 2,200 50.43 50.43 50.43 0 0 0
#93 27/12/2023
50.43
2.45
 8,100 47.98 50.53 47.98 0 0 0
#94 26/12/2023
47.98
-0.10
 2,100 48.08 48.08 45.33 0 0 0
#95 25/12/2023
48.08
0
 0 48.08 48.08 48.08 0 0 0
#96 22/12/2023
48.08
0
 700 48.08 48.08 45.03 200 0 0.0
#97 21/12/2023
48.08
0
 0 48.08 48.08 48.08 0 0 0
#98 20/12/2023
48.08
0.49
 100 47.58 48.08 48.08 0 0 0
#99 19/12/2023
47.58
0
 1,400 47.58 47.58 46.60 0 0 0
#100 18/12/2023
47.58
0
 1,500 47.58 48.27 47.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |