CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

26.80
0
(0%)
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
(2026-02-23) 		1.90 7.31% 35,000 1,000 0.0
25.10
28
26.80
2 tháng
(2026-01-19) 		3.30 13.41% 89,000 1,100 0.0
23.50
28
26.80
3 tháng
(2025-12-18) 		4.40 18.72% 154,700 1,100 0.0
23.10
28
26.80
6 tháng
(2025-09-19) 		1.08 4.03% 283,300 -28,300 -0.6
23
28.80
26.80
12 tháng
(2025-03-24) 		8.37 42.82% 888,500 -43,400 -1.1
18.65
44.64
26.80
24 tháng
(2024-03-28) 		12.86 85.54% 1,259,409 -41,199 -1.1
12.33
44.64
26.80
36 tháng
(2023-04-03) 		19.76 242.91% 1,459,179 -38,456 -1.0
8.14
44.64
26.80
60 tháng
(2021-04-13) 		20.40 272.01% 3,019,399 42,744 0.1
6.60
44.64
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
9.39
 13,000 9.00 9.39 9.00 0 0 0
24/01/2022
9.00
 400 9.07 9.07 9.00 0 0 0
21/01/2022
9.07
 700 9.07 9.07 9.00 0 0 0
20/01/2022
9.07
 0 9.32 9.07 9.32 0 0 0
19/01/2022
9.32
 3,200 8.29 9.32 9.00 0 0 0
18/01/2022
8.29
 2,500 8.42 8.48 8.29 0 0 0
17/01/2022
8.42
 3,800 9.71 9.71 8.42 0 0 0
14/01/2022
9.71
 28,700 9.07 9.71 8.42 0 0 0
13/01/2022
9.07
 4,800 8.68 9.07 8.68 0 0 0
12/01/2022
8.68
 700 8.94 8.94 8.68 0 0 0
11/01/2022
8.94
 35 8.94 8.94 8.81 0 0 0
10/01/2022
8.94
 1,800 8.87 8.94 8.68 0 0 0
07/01/2022
8.87
 3,200 8.74 8.87 8.42 0 0 0
06/01/2022
8.74
 4,615 9.07 9.07 8.42 0 0 0
05/01/2022
9.07
 1,300 9.00 9.26 9.00 100 0 0.0
04/01/2022
9.00
 300 9.07 9.07 9.00 0 0 0
31/12/2021
9.07
 2,400 9.13 9.13 8.09 0 0 0
30/12/2021
9.13
 3,200 9.19 9.19 8.22 0 0 0
29/12/2021
9.19
 100 9.19 9.19 9.19 0 0 0
28/12/2021
9.19
 200 9.13 9.19 9.19 0 0 0
27/12/2021
9.13
 1,500 9.39 9.71 8.42 0 0 0
24/12/2021
9.39
 3,100 9.07 9.39 9.00 0 0 0
23/12/2021
9.07
 500 9.07 9.07 9.07 100 0 0.0
22/12/2021
9.07
 1,600 8.81 9.07 8.87 0 0 0
21/12/2021
8.81
 3,000 8.61 9.07 8.74 0 0 0
20/12/2021
8.61
 1,020 9.00 9.07 8.22 0 0 0
17/12/2021
9.00
 700 9.39 9.39 9.00 0 0 0
16/12/2021
9.39
 0 9.39 9.39 9.39 0 0 0
15/12/2021
9.39
 5,600 8.16 9.58 8.74 0 0 0
14/12/2021
8.16
 1,100 9.45 9.45 8.16 0 0 0
13/12/2021
9.45
 0 9.39 9.45 9.45 0 0 0
10/12/2021
9.39
 5,580 9.52 9.52 9.39 0 0 0
09/12/2021
9.52
 21,200 9.45 9.52 9.00 0 0 0
08/12/2021
9.45
 2,100 8.87 9.45 8.87 0 0 0
07/12/2021
8.87
 4,200 9.71 9.71 8.81 0 0 0
06/12/2021
9.71
 28,500 9.39 9.71 9.07 0 0 0
03/12/2021
9.39
 4,600 9.39 10.68 9.39 0 400 -0.0
02/12/2021
9.39
 13,300 8.87 9.39 9.32 0 0 0
01/12/2021
8.87
 1,100 9.07 9.07 8.87 0 0 0
30/11/2021
9.07
 7,806 9.00 9.39 8.87 0 0 0
29/11/2021
9.00
 24,100 9.26 9.71 8.42 0 0 0
26/11/2021
9.26
 32,700 9.32 9.32 8.74 0 0 0
25/11/2021
9.32
 26,650 9.26 9.32 8.74 0 0 0
24/11/2021
9.26
 54,600 9.32 9.32 7.45 0 0 0
23/11/2021
9.32
 9,100 9.07 10.04 8.42 0 0 0
22/11/2021
9.07
 39,229 7.77 9.07 8.09 0 0 0
19/11/2021
7.77
 7,100 8.87 8.87 7.77 0 0 0
18/11/2021
8.87
 300 8.68 8.87 8.87 0 0 0
17/11/2021
8.68
 1,650 8.68 8.94 8.68 0 0 0
16/11/2021
8.68
 4,700 8.81 9.07 8.68 0 0 0
15/11/2021
8.81
 10,600 9.07 9.07 8.61 0 0 0
12/11/2021
9.07
 12,357 8.61 9.07 8.61 0 0 0
11/11/2021
8.61
 2,000 8.61 8.61 8.61 0 0 0
10/11/2021
8.61
 2,500 8.68 9.13 8.61 100 0 0.0
09/11/2021
8.68
 29,300 8.61 9.07 8.22 0 400 -0.0
08/11/2021
8.61
 10,512 8.35 8.61 8.42 500 0 0.0
05/11/2021
8.35
 29,800 8.42 8.87 7.96 100 0 0.0
04/11/2021
8.42
 5,300 8.55 8.55 7.77 0 0 0
03/11/2021
8.55
 6,500 8.61 8.68 8.55 0 0 0
02/11/2021
8.61
 3,321 8.81 8.81 8.55 0 0 0
01/11/2021
8.81
 13,500 8.68 9.00 7.77 0 0 0
29/10/2021
8.68
 51,191 7.83 8.74 7.77 400 0 0.0
28/10/2021
7.83
 13,900 7.77 8.09 7.77 0 0 0
27/10/2021
7.77
 7,100 7.77 8.29 7.77 0 0 0
26/10/2021
7.77
 4,300 7.77 7.77 7.77 0 0 0
25/10/2021
7.77
 12,200 7.77 7.83 7.77 0 0 0
22/10/2021
7.77
 9,700 7.77 7.77 6.80 0 0 0
21/10/2021
7.77
 7,700 7.64 7.77 7.64 0 0 0
20/10/2021
7.64
 4,800 7.77 7.83 7.58 0 0 0
19/10/2021
7.77
 4,300 7.83 7.83 7.77 0 0 0
18/10/2021
7.83
 4,000 7.90 7.90 7.45 0 0 0
15/10/2021
7.90
 8,200 7.77 7.90 7.77 0 0 0
14/10/2021
7.77
 1,000 7.77 7.77 7.77 0 0 0
13/10/2021
7.77
 0 7.77 7.77 7.77 0 0 0
12/10/2021
7.77
 1,900 7.77 7.77 7.77 0 0 0
11/10/2021
7.77
 0 7.77 7.77 7.77 0 0 0
08/10/2021
7.77
 500 7.96 7.96 7.77 0 0 0
07/10/2021
7.96
 1,500 8.03 8.03 7.06 0 0 0
06/10/2021
8.03
 3,400 7.96 8.03 7.90 0 0 0
05/10/2021
7.96
 8,600 7.83 8.09 7.83 0 0 0
04/10/2021
7.83
 6,700 7.71 7.96 7.45 0 0 0
01/10/2021
7.71
 2,235 7.77 7.77 6.73 0 0 0
30/09/2021
7.77
 300 7.71 7.77 7.45 0 0 0
29/09/2021
7.71
 100 7.38 7.71 7.71 0 0 0
28/09/2021
7.38
 2,110 7.90 7.90 7.38 0 0 0
27/09/2021
7.90
 325 7.12 7.90 6.99 0 0 0
24/09/2021
7.12
 5,106 7.77 7.77 7.12 0 0 0
23/09/2021
7.77
 0 8.03 7.77 7.77 0 0 0
22/09/2021
8.03
 3,500 7.64 8.03 7.77 0 0 0
21/09/2021
7.64
 8,600 7.51 7.77 7.58 0 0 0
20/09/2021
7.51
 2,517 7.45 8.09 7.51 0 0 0
17/09/2021
7.45
 7,100 7.38 7.45 7.38 0 100 -0.0
16/09/2021
7.38
 200 7.38 7.38 7.38 0 0 0
15/09/2021
7.38
 1,300 7.25 7.38 7.19 0 0 0
14/09/2021
7.25
 300 7.32 7.32 7.25 0 0 0
13/09/2021
7.32
 500 7.38 7.38 7.32 0 0 0
10/09/2021
7.38
 0 7.45 7.38 7.38 0 0 0
09/09/2021
7.45
 1,300 7.45 7.45 7.38 0 0 0
08/09/2021
7.45
 500 7.32 7.45 7.45 0 0 0
07/09/2021
7.32
 2,501 6.99 7.32 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |