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)
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
12/08/2020
6.10
 200 6.10 6.10 6.10 0 0 0
11/08/2020
6.10
 100 5.85 6.10 6.10 0 0 0
10/08/2020
5.85
 1,200 6.59 6.59 5.85 0 0 0
07/08/2020
6.59
 0 6.52 6.59 6.59 0 0 0
06/08/2020
6.52
 300 5.79 6.65 6.52 0 0 0
05/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
04/08/2020
5.79
 1,600 6.71 6.71 5.79 0 0 0
03/08/2020
6.71
 100 6.10 6.71 6.71 0 0 0
31/07/2020
6.10
 400 7.13 7.13 6.10 0 0 0
30/07/2020
7.13
 0 7.13 7.13 7.13 0 0 0
29/07/2020
7.13
 0 7.13 7.13 7.13 0 0 0
28/07/2020
7.13
 100 6.71 7.13 7.13 0 0 0
27/07/2020
6.71
 0 6.71 6.71 6.71 0 0 0
24/07/2020
6.71
 300 6.71 6.71 6.71 0 0 0
23/07/2020
6.71
 0 6.71 6.71 6.71 0 0 0
22/07/2020
6.71
 100 5.85 6.71 6.71 0 0 0
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
21/07/2020
5.85
 100 5.27 5.85 5.85 0 0 0
20/07/2020
5.27
 300 5.27 5.85 5.27 0 0 0
17/07/2020
5.27
 500 5.27 5.27 5.27 0 0 0
16/07/2020
5.27
 300 5.27 5.79 5.27 0 0 0
15/07/2020
5.27
 0 5.27 5.27 5.27 0 0 0
14/07/2020
5.27
 200 5.11 5.27 5.27 0 0 0
13/07/2020
5.11
 612 5.27 5.27 5.11 500 0 0.0
10/07/2020
5.27
 680 5.27 6.06 5.27 500 0 0.0
09/07/2020
5.27
 1,000 6.06 6.06 5.27 0 0 0
08/07/2020
6.06
 100 5.95 6.06 6.06 0 0 0
07/07/2020
5.95
 0 5.95 5.95 5.95 0 0 0
06/07/2020
5.95
 100 5.21 5.95 5.95 0 0 0
03/07/2020
5.21
 3,005 4.74 5.21 5.21 0 0 0
02/07/2020
4.74
 100 5.27 5.27 4.74 0 0 0
01/07/2020
5.27
 1,900 5.21 5.27 5.27 0 0 0
30/06/2020
5.21
 2,100 5.21 5.21 5.21 0 0 0
29/06/2020
5.21
 4,700 5.27 5.27 4.48 0 0 0
26/06/2020
5.27
 50 5.27 5.27 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |