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)
14/05/2020
5.00
 0 5.00 5.00 5.00 0 0 0
13/05/2020
5.00
 0 5.00 5.00 5.00 0 0 0
12/05/2020
5.00
 0 5.00 5.00 5.00 0 0 0
11/05/2020
5.00
 800 4.00 5.00 5.00 0 0 0
08/05/2020
4.00
 200 4.21 4.84 4.00 0 0 0
07/05/2020
4.21
 0 4.21 4.21 4.21 0 0 0
06/05/2020
4.21
 100 4.21 4.21 4.21 0 0 0
05/05/2020
4.21
 100 4.48 4.48 4.21 0 0 0
04/05/2020
4.48
 100 4.69 4.69 4.48 0 0 0
29/04/2020
4.69
 1,700 4.58 5.00 4.48 0 0 0
28/04/2020
4.58
 2,700 4.90 4.90 4.53 0 0 0
27/04/2020
4.90
 0 5.06 4.90 4.90 0 0 0
24/04/2020
5.06
 800 4.48 5.06 4.74 0 0 0
23/04/2020
4.48
 1,200 4.27 4.74 4.37 0 0 0
22/04/2020
4.27
 0 4.27 4.27 4.27 0 0 0
21/04/2020
4.27
 100 4.05 4.27 4.27 0 0 0
20/04/2020
4.05
 20 4.05 4.05 4.05 0 0 0
17/04/2020
4.05
 100 3.53 4.05 4.05 0 0 0
16/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
15/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
14/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
13/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
10/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
09/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
08/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
07/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
06/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
03/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
01/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
31/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
30/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
27/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
26/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
25/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
24/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
23/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
20/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
19/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
18/03/2020
3.53
 100 4.05 4.05 3.53 0 0 0
17/03/2020
4.05
 1 4.05 4.05 4.05 0 0 0
16/03/2020
4.05
 0 4.05 4.05 4.05 0 0 0
13/03/2020
4.05
 104 4.74 4.74 4.05 0 0 0
12/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
11/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
10/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
09/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
06/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
05/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
03/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
02/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
28/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
27/02/2020
4.74
 100 5.00 5.00 4.74 0 0 0
26/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
25/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
24/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
21/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
20/02/2020
5.00
 109 4.74 5.00 5.00 0 0 0
19/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
18/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
17/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
14/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
13/02/2020
4.74
 2 4.74 4.74 4.74 0 0 0
12/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
11/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
10/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
07/02/2020
4.74
 300 4.74 4.74 4.74 0 0 0
06/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
05/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
03/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
31/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
30/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
22/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
17/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
16/01/2020
4.74
 100 4.58 4.74 4.74 0 0 0
15/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
14/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
13/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
10/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
09/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
08/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
07/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
06/01/2020
4.58
 300 4.00 4.58 4.58 0 0 0
03/01/2020
4.00
 0 4.00 4.00 4.00 0 0 0
02/01/2020
4.00
 0 4.00 4.00 4.00 0 0 0
31/12/2019
4.00
 10 4.00 4.00 4.00 0 10 -0.0
30/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
27/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
26/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
25/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
24/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
23/12/2019
4.00
 1 4.00 4.00 4.00 0 0 0
20/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
19/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
18/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
17/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
16/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |