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)
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
25/06/2020
5.27
 110 4.74 5.27 5.27 0 0 0
24/06/2020
4.74
 100 4.58 4.74 4.74 0 0 0
23/06/2020
4.58
 0 4.58 4.58 4.58 0 0 0
22/06/2020
4.58
 700 4.58 4.58 4.58 0 0 0
19/06/2020
4.58
 0 4.58 4.58 4.58 0 0 0
18/06/2020
4.58
 100 4.00 4.58 4.58 0 0 0
17/06/2020
4.00
 100 4.53 4.53 4.00 0 0 0
16/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
15/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
12/06/2020
4.53
 100 5.21 5.21 4.53 0 0 0
11/06/2020
5.21
 300 4.79 5.21 5.21 0 0 0
10/06/2020
4.79
 732 4.74 4.79 4.79 0 0 0
09/06/2020
4.74
 2,750 5.32 5.32 4.74 0 0 0
08/06/2020
5.32
 0 5.21 5.32 5.32 0 0 0
05/06/2020
5.21
 600 5.21 5.85 5.21 0 0 0
04/06/2020
5.21
 155 5.00 5.21 5.21 0 0 0
03/06/2020
5.00
 0 5.00 5.00 5.00 0 0 0
02/06/2020
5.00
 200 4.37 5.00 5.00 0 0 0
01/06/2020
4.37
 300 4.21 5.06 4.37 0 0 0
29/05/2020
4.21
 3,100 4.53 5.16 4.21 0 0 0
28/05/2020
4.53
 155 4.48 4.53 4.53 0 0 0
27/05/2020
4.48
 200 5.48 5.48 4.48 0 0 0
26/05/2020
5.48
 200 5.53 5.53 4.79 0 0 0
25/05/2020
5.53
 100 4.90 5.53 5.53 0 0 0
22/05/2020
4.90
 0 4.90 4.90 4.90 0 0 0
21/05/2020
4.90
 0 4.90 4.90 4.90 0 0 0
20/05/2020
4.90
 100 4.27 4.90 4.90 0 0 0
19/05/2020
4.27
 0 4.27 4.27 4.27 0 0 0
18/05/2020
4.27
 0 4.27 4.27 4.27 0 0 0
15/05/2020
4.27
 100 5.00 5.00 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |