CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

24
-0.90
(-3.61%)
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
(2025-12-29) 		2.10 8.97% 61,400 0 -0
23.10
25.50
24
2 tháng
(2025-12-01) 		0.70 2.82% 105,300 100 0.0
23.10
25.90
24
3 tháng
(2025-10-30) 		0.40 1.59% 131,600 400 0.0
23.10
25.90
24
6 tháng
(2025-08-01) 		-13.32 -34.31% 635,300 -33,700 -0.9
23
44.64
24
12 tháng
(2025-02-03) 		6.85 36.75% 894,213 -44,400 -1.2
18.65
44.64
24
24 tháng
(2024-02-15) 		13.76 117.15% 1,211,286 -42,106 -1.1
11.15
44.64
24
36 tháng
(2023-02-13) 		14.04 122.42% 1,406,800 -39,356 -1.1
8.14
44.64
24
60 tháng
(2021-02-23) 		18.79 280.20% 3,254,108 -89,659 -1.5
5.98
44.64
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2021
6.99
 7,600 6.80 7.12 6.99 0 0 0
01/09/2021
6.80
 8,500 6.99 6.99 6.73 0 0 0
31/08/2021
6.99
 1,500 7.12 7.12 6.73 0 0 0
30/08/2021
7.12
 0 7.12 7.12 7.12 0 0 0
27/08/2021
7.12
 600 7.25 7.25 7.12 0 0 0
26/08/2021
7.25
 1,000 7.25 7.32 7.12 0 0 0
25/08/2021
7.25
 14,300 7.12 7.25 6.48 0 0 0
24/08/2021
7.12
 5,000 7.19 7.19 7.12 0 0 0
23/08/2021
7.19
 600 7.12 7.19 7.19 100 0 0.0
20/08/2021
7.12
 1,700 7.25 7.25 7.12 0 0 0
19/08/2021
7.25
 800 7.32 7.32 7.25 0 0 0
18/08/2021
7.32
 3,100 6.99 7.38 7.12 0 100 -0.0
17/08/2021
6.99
 8,800 6.86 7.25 6.99 0 0 0
16/08/2021
6.86
 900 6.60 7.25 6.86 0 0 0
13/08/2021
6.60
 0 7.12 6.60 6.60 0 0 0
12/08/2021
7.12
 5,200 7.12 7.12 6.60 0 0 0
11/08/2021
7.12
 11,100 6.86 7.12 7.06 0 0 0
10/08/2021
6.86
 0 6.80 6.86 6.86 0 0 0
09/08/2021
6.80
 1,500 6.93 7.12 6.80 100 0 0.0
06/08/2021
6.93
 2,900 6.80 6.93 6.80 0 0 0
05/08/2021
6.80
 0 6.80 6.80 6.80 0 0 0
04/08/2021
6.80
 500 6.93 6.93 6.80 0 0 0
03/08/2021
6.93
 1,000 6.93 6.93 6.93 0 0 0
02/08/2021
6.93
 600 6.93 7.12 6.93 0 0 0
30/07/2021
6.93
 100 6.86 6.93 6.93 0 0 0
29/07/2021
6.86
 5,400 6.80 7.51 6.86 400 0 0.0
28/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
27/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
26/07/2021
6.80
 2,800 6.80 6.80 6.80 0 0 0
23/07/2021
6.80
 1,100 6.80 6.80 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |