CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

27
-0.80
(-2.88%)
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
(2026-08-18) 		-1.10 -3.81% 7,900 100 0.0
23.50
28.90
27
2 tháng
(2026-07-20) 		-0.70 -2.46% 16,400 100 0.0
23.50
29.10
27
3 tháng
(2026-06-19) 		-0.20 -0.71% 55,900 9,800 0.3
23.50
29.10
27
6 tháng
(2026-03-23) 		1.48 5.62% 143,900 21,700 0.6
23.50
29.10
27
12 tháng
(2025-09-22) 		2.35 9.25% 427,300 -7,100 -0.0
22.59
29.10
27
24 tháng
(2024-09-27) 		10.79 63.44% 1,212,769 -20,855 -0.5
11.51
43.84
27
36 tháng
(2023-10-03) 		16.52 146.36% 1,501,252 -20,750 -0.5
9.96
43.84
27
60 tháng
(2021-10-13) 		20.17 264.29% 2,742,625 45,500 0.4
7.50
43.84
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
7.37
 13,800 6.95 7.43 7.07 0 0 0
12/04/2021
6.95
 13,400 6.89 7.01 6.95 0 11,600 -0.1
09/04/2021
6.89
 2,500 6.89 6.89 6.83 0 0 0
08/04/2021
6.89
 9,000 6.89 6.89 6.77 0 0 0
07/04/2021
6.89
 6,000 6.89 6.89 6.83 0 0 0
06/04/2021
6.89
 2,808 7.01 7.01 6.89 0 0 0
05/04/2021
7.01
 16,500 7.01 7.01 6.95 0 11,700 -0.1
02/04/2021
7.01
 6,300 7.01 7.13 6.95 0 0 0
01/04/2021
7.01
 21,500 6.89 7.07 6.89 0 14,000 -0.2
31/03/2021
6.89
 10,300 6.95 7.01 6.89 0 7,400 -0.1
30/03/2021
6.95
 2,300 6.89 7.01 6.95 0 0 0
29/03/2021
6.89
 1,400 6.83 6.95 6.89 100 0 0.0
26/03/2021
6.83
 0 7.01 6.83 6.83 0 0 0
25/03/2021
7.01
 4,831 6.89 7.01 6.59 0 0 0
24/03/2021
6.89
 17,210 7.01 7.19 6.89 0 13,000 -0.2
23/03/2021
7.01
 18,803 7.13 7.37 7.01 0 15,003 -0.2
22/03/2021
7.13
 6,900 7.07 7.37 7.07 0 0 0
19/03/2021
7.07
 100 7.07 7.07 7.07 0 0 0
18/03/2021
7.07
 3,300 7.07 7.13 7.07 0 0 0
17/03/2021
7.07
 16,580 6.95 7.67 6.95 0 0 0
16/03/2021
6.95
 6,101 7.43 7.43 6.83 0 0 0
15/03/2021
7.43
 5,100 6.83 7.43 6.89 0 5,000 -0.1
12/03/2021
6.83
 6,700 7.13 7.78 6.83 0 5,700 -0.1
11/03/2021
7.13
 1,210 6.89 7.13 7.07 0 0 0
10/03/2021
6.89
 10,000 6.89 6.89 6.89 0 10,000 -0.1
09/03/2021
6.89
 36,000 7.07 7.07 6.65 0 36,000 -0.4
08/03/2021
7.07
 21,100 6.59 7.84 6.59 0 0 0
05/03/2021
6.59
 200 6.53 7.49 6.59 0 0 0
04/03/2021
6.53
 18,700 6.59 6.77 6.53 0 100 -0.0
03/03/2021
6.59
 3,900 6.29 6.59 6.47 0 0 0
02/03/2021
6.29
 3,100 5.87 6.29 6.11 0 0 0
01/03/2021
5.87
 8,700 6.47 6.71 5.87 0 0 0
26/02/2021
6.47
 0 6.41 6.47 6.47 0 0 0
25/02/2021
6.41
 5,110 6.53 6.59 6.41 0 0 0
24/02/2021
6.53
 8,950 6.59 7.37 6.53 0 2,000 -0.0
23/02/2021
6.59
 3,006 6.89 6.89 6.29 0 0 0
22/02/2021
6.89
 3,000 5.99 6.89 6.29 0 0 0
19/02/2021
5.99
 6,100 6.59 7.61 5.99 0 0 0
18/02/2021
6.59
 58,400 6.59 7.61 6.59 0 50,000 -0.6
17/02/2021
6.59
 6,610 6.59 6.71 6.59 0 0 0
09/02/2021
6.59
 1,400 6.59 6.59 6.53 1,400 0 0
08/02/2021
6.59
 0 6.59 6.59 6.59 0 0 0
05/02/2021
6.59
 2,030 6.53 6.59 6.53 0 0 0
04/02/2021
6.53
 5,310 6.53 6.53 6.53 5,300 0 0.1
03/02/2021
6.53
 2,000 6.53 6.53 6.53 0 0 0
02/02/2021
6.53
 300 6.23 6.53 6.47 0 0 0
01/02/2021
6.23
 6,000 6.29 6.29 6.17 0 0 0
29/01/2021
6.29
 3,700 6.47 6.47 6.29 2,200 0 0.0
28/01/2021
6.47
 100 5.57 6.47 6.47 0 0 0
27/01/2021
5.57
 5,200 6.47 6.47 5.57 0 0 0
26/01/2021
6.47
 8,700 6.53 6.53 6.47 0 0 0
25/01/2021
6.53
 400 6.35 6.53 6.53 0 0 0
22/01/2021
6.35
 4,600 6.35 6.35 6.23 4,100 0 0.0
21/01/2021
6.35
 0 7.01 6.35 7.01 0 0 0
20/01/2021
7.01
 15,700 6.23 7.01 6.23 15,600 0 0.2
19/01/2021
6.23
 7,300 7.19 7.19 6.23 6,300 0 0.1
18/01/2021
7.19
 20,313 7.07 7.19 7.13 18,300 0 0.2
15/01/2021
7.07
 5,022 6.95 7.07 6.41 0 0 0
14/01/2021
6.95
 42,300 6.35 6.95 6.29 34,100 0 0.4
13/01/2021
6.35
 0 6.59 6.35 6.35 0 0 0
12/01/2021
6.59
 8,700 6.47 6.59 6.11 3,500 0 0.0
11/01/2021
6.47
 0 6.47 6.47 6.47 0 0 0
08/01/2021
6.47
 1,000 6.23 6.47 6.47 0 0 0
07/01/2021
6.23
 0 6.29 6.23 6.29 0 0 0
06/01/2021
6.29
 10 6.29 6.29 6.23 0 0 0
05/01/2021
6.29
 5,000 6.11 6.29 6.11 0 0 0
04/01/2021
6.11
 4,000 6.11 6.11 6.11 0 0 0
31/12/2020
6.11
 2,000 5.99 6.11 5.99 0 0 0
30/12/2020
5.99
 0 5.99 5.99 5.99 0 0 0
29/12/2020
5.99
 3,000 5.87 5.99 5.99 0 0 0
28/12/2020
5.87
 4,100 5.87 5.99 5.87 0 0 0
25/12/2020
5.87
 7 5.87 5.87 5.87 0 0 0
24/12/2020
5.87
 20 5.87 5.87 5.87 0 0 0
23/12/2020
5.87
 1,500 5.87 5.87 5.87 0 0 0
22/12/2020
5.87
 1,521 5.87 5.87 5.87 0 0 0
21/12/2020
5.87
 1,609 5.87 5.87 5.81 0 0 0
18/12/2020
5.87
 10 5.87 5.87 5.87 0 0 0
17/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
16/12/2020
5.87
 10 5.87 5.87 5.87 0 0 0
15/12/2020
5.87
 10,077 5.87 5.87 5.87 0 0 0
14/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
11/12/2020
5.87
 14,600 5.87 5.87 5.87 14,600 0 0.1
10/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
09/12/2020
5.87
 1,000 5.87 5.87 5.87 1,000 0 0.0
08/12/2020
5.87
 1,100 5.87 5.87 5.87 0 0 0
07/12/2020
5.87
 4,000 5.93 5.93 5.87 0 0 0
04/12/2020
5.93
 10,000 5.87 5.93 5.87 0 0 0
03/12/2020
5.87
 1,000 5.45 5.87 5.87 0 0 0
02/12/2020
5.45
 0 5.45 5.45 5.45 0 0 0
01/12/2020
5.45
 300 5.69 5.69 5.45 0 0 0
30/11/2020
5.69
 2,000 5.45 5.69 5.69 0 0 0
27/11/2020
5.45
 1,100 5.87 5.87 5.45 0 0 0
26/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
25/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
24/11/2020
5.87
 0 5.75 5.87 5.75 0 0 0
23/11/2020
5.75
 200 5.69 5.99 5.75 0 0 0
20/11/2020
5.69
 10 5.75 5.75 5.69 0 0 0
19/11/2020
5.75
 6,100 5.93 5.93 5.63 0 0 0
18/11/2020
5.93
 53,800 5.39 5.93 5.27 0 0 0
17/11/2020
5.39
 0 5.39 5.39 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |