CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

23.90
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
(2025-11-05) 		0.70 2.95% 26,000 200 0.0
23.30
25.90
23.90
2 tháng
(2025-10-06) 		-4.40 -15.28% 93,800 -29,400 -0.7
23
28.80
23.90
3 tháng
(2025-09-08) 		-1.96 -7.45% 153,500 -29,200 -0.7
23
28.80
23.90
6 tháng
(2025-06-09) 		5.31 27.81% 680,800 -44,500 -1.2
19.09
44.64
23.90
12 tháng
(2024-12-10) 		6.46 36.03% 855,314 -43,500 -1.1
17.76
44.64
23.90
24 tháng
(2023-12-18) 		13.08 115.54% 1,137,933 -42,906 -1.1
10.39
44.64
23.90
36 tháng
(2022-12-21) 		14.78 153.76% 1,322,416 -39,456 -1.1
8.14
44.64
23.90
60 tháng
(2020-12-31) 		18.18 292.33% 3,379,003 -48,959 -1.0
5.67
44.64
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2021
7.26
 7,300 7.26 7.26 7.01 0 0 0
01/06/2021
7.26
 2,800 7.32 7.32 7.26 0 300 -0.0
31/05/2021
7.32
 700 7.07 7.38 7.32 0 0 0
28/05/2021
7.07
 7,100 7.32 7.44 7.07 0 0 0
27/05/2021
7.32
 16,500 7.32 7.62 7.26 0 0 0
26/05/2021
7.32
 5,510 7.32 7.80 7.32 0 0 0
25/05/2021
7.32
 17,928 7.38 7.80 7.32 300 0 0.0
24/05/2021
7.38
 100 7.44 7.44 7.38 0 0 0
21/05/2021
7.44
 307 7.44 7.44 7.38 0 0 0
20/05/2021
7.44
 100 7.32 7.44 7.44 0 0 0
19/05/2021
7.32
 2,900 7.38 7.38 6.89 0 0 0
18/05/2021
7.38
 200 7.32 7.38 7.38 0 0 0
17/05/2021
7.32
 1,500 7.32 7.32 7.32 0 0 0
14/05/2021
7.32
 16,700 7.32 7.32 7.32 0 0 0
13/05/2021
7.32
 2,410 7.32 7.32 7.13 0 0 0
12/05/2021
7.32
 1,671 7.26 7.32 7.26 0 0 0
11/05/2021
7.26
 200 7.56 7.56 7.26 0 0 0
10/05/2021
7.56
 200 7.32 7.56 7.56 0 0 0
07/05/2021
7.32
 22,300 7.32 7.32 7.32 0 0 0
06/05/2021
7.32
 7,639 7.13 7.32 7.32 0 0 0
05/05/2021
7.13
 10,400 7.26 7.32 7.01 0 0 0
04/05/2021
7.26
 10 7.26 7.26 7.26 0 0 0
29/04/2021
7.26
 14,700 7.19 7.32 7.19 0 0 0
28/04/2021
7.19
 8,900 7.13 7.19 7.07 0 0 0
27/04/2021
7.13
 6,600 7.19 7.19 7.07 0 0 0
26/04/2021
7.19
 4,000 7.19 7.32 7.19 0 0 0
23/04/2021
7.19
 3,900 7.19 7.19 7.07 0 0 0
22/04/2021
7.19
 13,100 7.19 7.32 7.19 0 0 0
20/04/2021
7.19
 7,400 7.19 7.56 7.19 0 0 0
19/04/2021
7.19
 4,500 7.38 7.38 7.19 100 0 0.0
16/04/2021
7.38
 12,100 7.74 7.74 7.19 0 0 0
15/04/2021
7.74
 400 7.56 7.74 7.74 0 0 0
14/04/2021
7.56
 7,752 7.50 7.62 7.01 0 0 0
13/04/2021
7.50
 13,800 7.07 7.56 7.19 0 0 0
12/04/2021
7.07
 13,400 7.01 7.13 7.07 0 11,600 -0.1
09/04/2021
7.01
 2,500 7.01 7.01 6.95 0 0 0
08/04/2021
7.01
 9,000 7.01 7.01 6.89 0 0 0
07/04/2021
7.01
 6,000 7.01 7.01 6.95 0 0 0
06/04/2021
7.01
 2,808 7.13 7.13 7.01 0 0 0
05/04/2021
7.13
 16,500 7.13 7.13 7.07 0 11,700 -0.1
02/04/2021
7.13
 6,300 7.13 7.26 7.07 0 0 0
01/04/2021
7.13
 21,500 7.01 7.19 7.01 0 14,000 -0.2
31/03/2021
7.01
 10,300 7.07 7.13 7.01 0 7,400 -0.1
30/03/2021
7.07
 2,300 7.01 7.13 7.07 0 0 0
29/03/2021
7.01
 1,400 6.95 7.07 7.01 100 0 0.0
26/03/2021
6.95
 0 7.13 6.95 6.95 0 0 0
25/03/2021
7.13
 4,831 7.01 7.13 6.71 0 0 0
24/03/2021
7.01
 17,210 7.13 7.32 7.01 0 13,000 -0.2
23/03/2021
7.13
 18,803 7.26 7.50 7.13 0 15,003 -0.2
22/03/2021
7.26
 6,900 7.19 7.50 7.19 0 0 0
19/03/2021
7.19
 100 7.19 7.19 7.19 0 0 0
18/03/2021
7.19
 3,300 7.19 7.26 7.19 0 0 0
17/03/2021
7.19
 16,580 7.07 7.80 7.07 0 0 0
16/03/2021
7.07
 6,101 7.56 7.56 6.95 0 0 0
15/03/2021
7.56
 5,100 6.95 7.56 7.01 0 5,000 -0.1
12/03/2021
6.95
 6,700 7.26 7.93 6.95 0 5,700 -0.1
11/03/2021
7.26
 1,210 7.01 7.26 7.19 0 0 0
10/03/2021
7.01
 10,000 7.01 7.01 7.01 0 10,000 -0.1
09/03/2021
7.01
 36,000 7.19 7.19 6.77 0 36,000 -0.4
08/03/2021
7.19
 21,100 6.71 7.99 6.71 0 0 0
05/03/2021
6.71
 200 6.65 7.62 6.71 0 0 0
04/03/2021
6.65
 18,700 6.71 6.89 6.65 0 100 -0.0
03/03/2021
6.71
 3,900 6.40 6.71 6.59 0 0 0
02/03/2021
6.40
 3,100 5.98 6.40 6.22 0 0 0
01/03/2021
5.98
 8,700 6.59 6.83 5.98 0 0 0
26/02/2021
6.59
 0 6.52 6.59 6.59 0 0 0
25/02/2021
6.52
 5,110 6.65 6.71 6.52 0 0 0
24/02/2021
6.65
 8,950 6.71 7.50 6.65 0 2,000 -0.0
23/02/2021
6.71
 3,006 7.01 7.01 6.40 0 0 0
22/02/2021
7.01
 3,000 6.10 7.01 6.40 0 0 0
19/02/2021
6.10
 6,100 6.71 7.74 6.10 0 0 0
18/02/2021
6.71
 58,400 6.71 7.74 6.71 0 50,000 -0.6
17/02/2021
6.71
 6,610 6.71 6.83 6.71 0 0 0
09/02/2021
6.71
 1,400 6.71 6.71 6.65 1,400 0 0
08/02/2021
6.71
 0 6.71 6.71 6.71 0 0 0
05/02/2021
6.71
 2,030 6.65 6.71 6.65 0 0 0
04/02/2021
6.65
 5,310 6.65 6.65 6.65 5,300 0 0.1
03/02/2021
6.65
 2,000 6.65 6.65 6.65 0 0 0
02/02/2021
6.65
 300 6.34 6.65 6.59 0 0 0
01/02/2021
6.34
 6,000 6.40 6.40 6.28 0 0 0
29/01/2021
6.40
 3,700 6.59 6.59 6.40 2,200 0 0.0
28/01/2021
6.59
 100 5.67 6.59 6.59 0 0 0
27/01/2021
5.67
 5,200 6.59 6.59 5.67 0 0 0
26/01/2021
6.59
 8,700 6.65 6.65 6.59 0 0 0
25/01/2021
6.65
 400 6.46 6.65 6.65 0 0 0
22/01/2021
6.46
 4,600 6.46 6.46 6.34 4,100 0 0.0
21/01/2021
6.46
 0 7.13 6.46 7.13 0 0 0
20/01/2021
7.13
 15,700 6.34 7.13 6.34 15,600 0 0.2
19/01/2021
6.34
 7,300 7.32 7.32 6.34 6,300 0 0.1
18/01/2021
7.32
 20,313 7.19 7.32 7.26 18,300 0 0.2
15/01/2021
7.19
 5,022 7.07 7.19 6.52 0 0 0
14/01/2021
7.07
 42,300 6.46 7.07 6.40 34,100 0 0.4
13/01/2021
6.46
 0 6.71 6.46 6.46 0 0 0
12/01/2021
6.71
 8,700 6.59 6.71 6.22 3,500 0 0.0
11/01/2021
6.59
 0 6.59 6.59 6.59 0 0 0
08/01/2021
6.59
 1,000 6.34 6.59 6.59 0 0 0
07/01/2021
6.34
 0 6.40 6.34 6.40 0 0 0
06/01/2021
6.40
 10 6.40 6.40 6.34 0 0 0
05/01/2021
6.40
 5,000 6.22 6.40 6.22 0 0 0
04/01/2021
6.22
 4,000 6.22 6.22 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |