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)
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
31/12/2020
6.22
 2,000 6.10 6.22 6.10 0 0 0
30/12/2020
6.10
 0 6.10 6.10 6.10 0 0 0
29/12/2020
6.10
 3,000 5.98 6.10 6.10 0 0 0
28/12/2020
5.98
 4,100 5.98 6.10 5.98 0 0 0
25/12/2020
5.98
 7 5.98 5.98 5.98 0 0 0
24/12/2020
5.98
 20 5.98 5.98 5.98 0 0 0
23/12/2020
5.98
 1,500 5.98 5.98 5.98 0 0 0
22/12/2020
5.98
 1,521 5.98 5.98 5.98 0 0 0
21/12/2020
5.98
 1,609 5.98 5.98 5.91 0 0 0
18/12/2020
5.98
 10 5.98 5.98 5.98 0 0 0
17/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
16/12/2020
5.98
 10 5.98 5.98 5.98 0 0 0
15/12/2020
5.98
 10,077 5.98 5.98 5.98 0 0 0
14/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
11/12/2020
5.98
 14,600 5.98 5.98 5.98 14,600 0 0.1
10/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
09/12/2020
5.98
 1,000 5.98 5.98 5.98 1,000 0 0.0
08/12/2020
5.98
 1,100 5.98 5.98 5.98 0 0 0
07/12/2020
5.98
 4,000 6.04 6.04 5.98 0 0 0
04/12/2020
6.04
 10,000 5.98 6.04 5.98 0 0 0
03/12/2020
5.98
 1,000 5.55 5.98 5.98 0 0 0
02/12/2020
5.55
 0 5.55 5.55 5.55 0 0 0
01/12/2020
5.55
 300 5.79 5.79 5.55 0 0 0
30/11/2020
5.79
 2,000 5.55 5.79 5.79 0 0 0
27/11/2020
5.55
 1,100 5.98 5.98 5.55 0 0 0
26/11/2020
5.98
 0 5.98 5.98 5.98 0 0 0
25/11/2020
5.98
 0 5.98 5.98 5.98 0 0 0
24/11/2020
5.98
 0 5.85 5.98 5.85 0 0 0
23/11/2020
5.85
 200 5.79 6.10 5.85 0 0 0
20/11/2020
5.79
 10 5.85 5.85 5.79 0 0 0
19/11/2020
5.85
 6,100 6.04 6.04 5.73 0 0 0
18/11/2020
6.04
 53,800 5.49 6.04 5.37 0 0 0
17/11/2020
5.49
 0 5.49 5.49 5.49 0 0 0
16/11/2020
5.49
 848 5.49 5.49 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |