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)
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
13/11/2020
5.49
 200 5.49 5.49 5.49 0 0 0
12/11/2020
5.49
 2,010 5.55 5.55 5.49 0 0 0
11/11/2020
5.55
 100 5.55 5.55 5.55 0 0 0
10/11/2020
5.55
 0 5.55 5.55 5.55 0 0 0
09/11/2020
5.55
 700 6.10 6.10 5.55 0 0 0
06/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
05/11/2020
6.10
 2 6.10 6.10 6.10 0 0 0
04/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
03/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
02/11/2020
6.10
 100 5.55 6.10 6.10 0 0 0
30/10/2020
5.55
 200 5.55 5.55 5.55 0 0 0
29/10/2020
5.55
 500 5.55 5.55 5.55 0 0 0
28/10/2020
5.55
 2,030 5.91 5.91 5.55 2,000 0 0.0
27/10/2020
5.91
 100 5.55 5.91 5.91 0 0 0
26/10/2020
5.55
 13,822 5.79 5.79 5.55 12,700 0 0.1
23/10/2020
5.79
 100 5.49 5.79 5.79 0 0 0
22/10/2020
5.49
 2,320 5.55 5.85 5.49 2,200 0 0.0
21/10/2020
5.55
 8,100 5.79 6.04 5.55 8,000 0 0.1
20/10/2020
5.79
 6,300 5.85 5.85 5.79 5,900 0 0.1
19/10/2020
5.85
 0 5.85 5.85 5.85 0 0 0
16/10/2020
5.85
 0 5.85 5.85 5.85 0 0 0
15/10/2020
5.85
 100 6.10 6.10 5.85 0 0 0
14/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
13/10/2020
6.10
 100 5.91 6.10 6.10 0 0 0
12/10/2020
5.91
 0 5.91 5.91 5.91 0 0 0
09/10/2020
5.91
 0 5.91 5.91 5.91 0 0 0
08/10/2020
5.91
 0 5.91 5.91 5.91 0 0 0
07/10/2020
5.91
 0 5.91 5.91 5.91 0 0 0
06/10/2020
5.91
 2,100 5.67 5.98 5.91 1,600 0 0.0
05/10/2020
5.67
 400 5.79 5.79 5.67 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |