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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |