CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

27
-0.80
(-2.88%)
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
(2026-08-18) 		-1.10 -3.81% 7,900 100 0.0
23.50
28.90
27
2 tháng
(2026-07-20) 		-0.70 -2.46% 16,400 100 0.0
23.50
29.10
27
3 tháng
(2026-06-19) 		-0.20 -0.71% 55,900 9,800 0.3
23.50
29.10
27
6 tháng
(2026-03-23) 		1.48 5.62% 143,900 21,700 0.6
23.50
29.10
27
12 tháng
(2025-09-22) 		2.35 9.25% 427,300 -7,100 -0.0
22.59
29.10
27
24 tháng
(2024-09-27) 		10.79 63.44% 1,212,769 -20,855 -0.5
11.51
43.84
27
36 tháng
(2023-10-03) 		16.52 146.36% 1,501,252 -20,750 -0.5
9.96
43.84
27
60 tháng
(2021-10-13) 		20.17 264.29% 2,742,625 45,500 0.4
7.50
43.84
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
8.84
 6,600 9.22 9.54 8.33 0 0 0
25/01/2022
9.22
 13,000 8.84 9.22 8.84 0 0 0
24/01/2022
8.84
 400 8.90 8.90 8.84 0 0 0
21/01/2022
8.90
 700 8.90 8.90 8.84 0 0 0
20/01/2022
8.90
 0 9.16 8.90 9.16 0 0 0
19/01/2022
9.16
 3,200 8.14 9.16 8.84 0 0 0
18/01/2022
8.14
 2,500 8.27 8.33 8.14 0 0 0
17/01/2022
8.27
 3,800 9.54 9.54 8.27 0 0 0
14/01/2022
9.54
 28,700 8.90 9.54 8.27 0 0 0
13/01/2022
8.90
 4,800 8.52 8.90 8.52 0 0 0
12/01/2022
8.52
 700 8.78 8.78 8.52 0 0 0
11/01/2022
8.78
 35 8.78 8.78 8.65 0 0 0
10/01/2022
8.78
 1,800 8.71 8.78 8.52 0 0 0
07/01/2022
8.71
 3,200 8.59 8.71 8.27 0 0 0
06/01/2022
8.59
 4,615 8.90 8.90 8.27 0 0 0
05/01/2022
8.90
 1,300 8.84 9.09 8.84 100 0 0.0
04/01/2022
8.84
 300 8.90 8.90 8.84 0 0 0
31/12/2021
8.90
 2,400 8.97 8.97 7.95 0 0 0
30/12/2021
8.97
 3,200 9.03 9.03 8.08 0 0 0
29/12/2021
9.03
 100 9.03 9.03 9.03 0 0 0
28/12/2021
9.03
 200 8.97 9.03 9.03 0 0 0
27/12/2021
8.97
 1,500 9.22 9.54 8.27 0 0 0
24/12/2021
9.22
 3,100 8.90 9.22 8.84 0 0 0
23/12/2021
8.90
 500 8.90 8.90 8.90 100 0 0.0
22/12/2021
8.90
 1,600 8.65 8.90 8.71 0 0 0
21/12/2021
8.65
 3,000 8.46 8.90 8.59 0 0 0
20/12/2021
8.46
 1,020 8.84 8.90 8.08 0 0 0
17/12/2021
8.84
 700 9.22 9.22 8.84 0 0 0
16/12/2021
9.22
 0 9.22 9.22 9.22 0 0 0
15/12/2021
9.22
 5,600 8.01 9.41 8.59 0 0 0
14/12/2021
8.01
 1,100 9.28 9.28 8.01 0 0 0
13/12/2021
9.28
 0 9.22 9.28 9.28 0 0 0
10/12/2021
9.22
 5,580 9.35 9.35 9.22 0 0 0
09/12/2021
9.35
 21,200 9.28 9.35 8.84 0 0 0
08/12/2021
9.28
 2,100 8.71 9.28 8.71 0 0 0
07/12/2021
8.71
 4,200 9.54 9.54 8.65 0 0 0
06/12/2021
9.54
 28,500 9.22 9.54 8.90 0 0 0
03/12/2021
9.22
 4,600 9.22 10.49 9.22 0 400 -0.0
02/12/2021
9.22
 13,300 8.71 9.22 9.16 0 0 0
01/12/2021
8.71
 1,100 8.90 8.90 8.71 0 0 0
30/11/2021
8.90
 7,806 8.84 9.22 8.71 0 0 0
29/11/2021
8.84
 24,100 9.09 9.54 8.27 0 0 0
26/11/2021
9.09
 32,700 9.16 9.16 8.59 0 0 0
25/11/2021
9.16
 26,650 9.09 9.16 8.59 0 0 0
24/11/2021
9.09
 54,600 9.16 9.16 7.31 0 0 0
23/11/2021
9.16
 9,100 8.90 9.86 8.27 0 0 0
22/11/2021
8.90
 39,229 7.63 8.90 7.95 0 0 0
19/11/2021
7.63
 7,100 8.71 8.71 7.63 0 0 0
18/11/2021
8.71
 300 8.52 8.71 8.71 0 0 0
17/11/2021
8.52
 1,650 8.52 8.78 8.52 0 0 0
16/11/2021
8.52
 4,700 8.65 8.90 8.52 0 0 0
15/11/2021
8.65
 10,600 8.90 8.90 8.46 0 0 0
12/11/2021
8.90
 12,357 8.46 8.90 8.46 0 0 0
11/11/2021
8.46
 2,000 8.46 8.46 8.46 0 0 0
10/11/2021
8.46
 2,500 8.52 8.97 8.46 100 0 0.0
09/11/2021
8.52
 29,300 8.46 8.90 8.08 0 400 -0.0
08/11/2021
8.46
 10,512 8.20 8.46 8.27 500 0 0.0
05/11/2021
8.20
 29,800 8.27 8.71 7.82 100 0 0.0
04/11/2021
8.27
 5,300 8.39 8.39 7.63 0 0 0
03/11/2021
8.39
 6,500 8.46 8.52 8.39 0 0 0
02/11/2021
8.46
 3,321 8.65 8.65 8.39 0 0 0
01/11/2021
8.65
 13,500 8.52 8.84 7.63 0 0 0
29/10/2021
8.52
 51,191 7.69 8.59 7.63 400 0 0.0
28/10/2021
7.69
 13,900 7.63 7.95 7.63 0 0 0
27/10/2021
7.63
 7,100 7.63 8.14 7.63 0 0 0
26/10/2021
7.63
 4,300 7.63 7.63 7.63 0 0 0
25/10/2021
7.63
 12,200 7.63 7.69 7.63 0 0 0
22/10/2021
7.63
 9,700 7.63 7.63 6.68 0 0 0
21/10/2021
7.63
 7,700 7.50 7.63 7.50 0 0 0
20/10/2021
7.50
 4,800 7.63 7.69 7.44 0 0 0
19/10/2021
7.63
 4,300 7.69 7.69 7.63 0 0 0
18/10/2021
7.69
 4,000 7.76 7.76 7.31 0 0 0
15/10/2021
7.76
 8,200 7.63 7.76 7.63 0 0 0
14/10/2021
7.63
 1,000 7.63 7.63 7.63 0 0 0
13/10/2021
7.63
 0 7.63 7.63 7.63 0 0 0
12/10/2021
7.63
 1,900 7.63 7.63 7.63 0 0 0
11/10/2021
7.63
 0 7.63 7.63 7.63 0 0 0
08/10/2021
7.63
 500 7.82 7.82 7.63 0 0 0
07/10/2021
7.82
 1,500 7.89 7.89 6.93 0 0 0
06/10/2021
7.89
 3,400 7.82 7.89 7.76 0 0 0
05/10/2021
7.82
 8,600 7.69 7.95 7.69 0 0 0
04/10/2021
7.69
 6,700 7.57 7.82 7.31 0 0 0
01/10/2021
7.57
 2,235 7.63 7.63 6.61 0 0 0
30/09/2021
7.63
 300 7.57 7.63 7.31 0 0 0
29/09/2021
7.57
 100 7.25 7.57 7.57 0 0 0
28/09/2021
7.25
 2,110 7.76 7.76 7.25 0 0 0
27/09/2021
7.76
 325 7.00 7.76 6.87 0 0 0
24/09/2021
7.00
 5,106 7.63 7.63 7.00 0 0 0
23/09/2021
7.63
 0 7.89 7.63 7.63 0 0 0
22/09/2021
7.89
 3,500 7.50 7.89 7.63 0 0 0
21/09/2021
7.50
 8,600 7.38 7.63 7.44 0 0 0
20/09/2021
7.38
 2,517 7.31 7.95 7.38 0 0 0
17/09/2021
7.31
 7,100 7.25 7.31 7.25 0 100 -0.0
16/09/2021
7.25
 200 7.25 7.25 7.25 0 0 0
15/09/2021
7.25
 1,300 7.12 7.25 7.06 0 0 0
14/09/2021
7.12
 300 7.19 7.19 7.12 0 0 0
13/09/2021
7.19
 500 7.25 7.25 7.19 0 0 0
10/09/2021
7.25
 0 7.31 7.25 7.25 0 0 0
09/09/2021
7.31
 1,300 7.31 7.31 7.25 0 0 0
08/09/2021
7.31
 500 7.19 7.31 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |