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)
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
02/10/2020
5.79
 201 5.98 5.98 5.79 0 0 0
01/10/2020
5.98
 0 5.98 5.98 5.98 0 0 0
30/09/2020
5.98
 100 5.85 5.98 5.98 0 0 0
29/09/2020
5.85
 500 5.79 5.91 5.85 0 0 0
28/09/2020
5.79
 100 5.30 5.79 5.79 0 0 0
25/09/2020
5.30
 100 6.04 6.04 5.30 0 0 0
24/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
23/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
22/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
21/09/2020
6.04
 300 5.79 6.04 6.04 0 0 0
18/09/2020
5.79
 200 6.04 6.04 5.79 0 0 0
17/09/2020
6.04
 20 6.04 6.04 6.04 0 0 0
16/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
15/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
14/09/2020
6.04
 10 6.04 6.04 6.04 0 0 0
11/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
10/09/2020
6.04
 100 5.98 6.04 6.04 0 0 0
09/09/2020
5.98
 0 5.98 5.98 5.98 0 0 0
08/09/2020
5.98
 100 5.85 5.98 5.98 0 0 0
07/09/2020
5.85
 1,100 5.24 5.85 5.79 0 0 0
04/09/2020
5.24
 200 5.24 5.24 5.24 0 0 0
03/09/2020
5.24
 510 6.10 6.10 5.24 0 0 0
01/09/2020
6.10
 10 6.10 6.10 6.10 0 0 0
31/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
28/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
27/08/2020
6.10
 100 5.49 6.10 6.10 0 0 0
26/08/2020
5.49
 3,400 6.40 6.40 5.49 0 0 0
25/08/2020
6.40
 120 6.10 6.40 6.40 0 100 -0.0
24/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
21/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
20/08/2020
6.10
 1 6.10 6.10 6.10 0 0 0
19/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
18/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
17/08/2020
6.10
 0 6.10 6.10 6.10 0 0 0
14/08/2020
6.10
 1 6.10 6.10 6.10 0 0 0
13/08/2020
6.10
 100 6.10 6.10 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |