CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

23.90
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
(2025-11-05) 		0.70 2.95% 26,000 200 0.0
23.30
25.90
23.90
2 tháng
(2025-10-06) 		-4.40 -15.28% 93,800 -29,400 -0.7
23
28.80
23.90
3 tháng
(2025-09-08) 		-1.96 -7.45% 153,500 -29,200 -0.7
23
28.80
23.90
6 tháng
(2025-06-09) 		5.31 27.81% 680,800 -44,500 -1.2
19.09
44.64
23.90
12 tháng
(2024-12-10) 		6.46 36.03% 855,314 -43,500 -1.1
17.76
44.64
23.90
24 tháng
(2023-12-18) 		13.08 115.54% 1,137,933 -42,906 -1.1
10.39
44.64
23.90
36 tháng
(2022-12-21) 		14.78 153.76% 1,322,416 -39,456 -1.1
8.14
44.64
23.90
60 tháng
(2020-12-31) 		18.18 292.33% 3,379,003 -48,959 -1.0
5.67
44.64
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2019
4.11
 1,100 4.16 4.16 4.11 0 1,000 -0.0
23/10/2019
4.16
 20,000 4.16 4.16 4.16 0 5,000 -0.0
22/10/2019
4.16
 5,100 4.74 4.74 4.16 0 5,000 -0.0
21/10/2019
4.74
 0 4.74 4.74 4.74 0 0 0
18/10/2019
4.74
 26,900 4.21 4.74 4.69 0 0 0
17/10/2019
4.21
 100 4.69 4.69 4.21 0 0 0
16/10/2019
4.69
 100 4.11 4.69 4.69 0 0 0
15/10/2019
4.11
 100 4.16 4.16 4.11 0 0 0
14/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
11/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
10/10/2019
4.16
 2,200 4.16 4.16 4.16 0 0 0
09/10/2019
4.16
 5,000 4.11 4.16 4.16 0 5,000 -0.0
08/10/2019
4.11
 0 4.11 4.11 4.11 0 0 0
07/10/2019
4.11
 100 4.74 4.74 4.11 0 0 0
04/10/2019
4.74
 200 4.16 4.74 4.69 0 0 0
03/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
02/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
01/10/2019
4.16
 0 4.16 4.16 4.16 0 0 0
30/09/2019
4.16
 200 4.11 4.16 4.16 0 0 0
27/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
26/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
25/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
24/09/2019
4.11
 100 4.37 4.37 4.11 0 0 0
23/09/2019
4.37
 4,300 4.63 4.63 4.11 0 0 0
20/09/2019
4.63
 0 4.63 4.63 4.63 0 0 0
19/09/2019
4.63
 0 4.63 4.63 4.63 0 0 0
18/09/2019
4.63
 0 4.63 4.63 4.63 0 0 0
17/09/2019
4.63
 0 4.63 4.63 4.63 0 0 0
16/09/2019
4.63
 100 4.11 4.63 4.63 0 0 0
13/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
12/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
11/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
10/09/2019
4.11
 1,600 4.11 4.11 4.11 0 0 0
09/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
06/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
05/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
04/09/2019
4.11
 0 4.11 4.11 4.11 0 0 0
03/09/2019
4.11
 4,000 4.11 4.11 4.11 0 0 0
30/08/2019
4.11
 0 4.11 4.11 4.11 0 0 0
29/08/2019
4.11
 100 4.21 4.21 4.11 0 0 0
28/08/2019
4.21
 100 4.69 4.69 4.21 0 0 0
27/08/2019
4.69
 0 4.69 4.69 4.69 0 0 0
26/08/2019
4.69
 0 4.69 4.69 4.69 0 0 0
23/08/2019
4.69
 0 4.69 4.69 4.69 0 0 0
22/08/2019
4.69
 0 4.69 4.69 4.69 0 0 0
21/08/2019
4.69
 0 4.69 4.69 4.69 0 0 0
20/08/2019
4.69
 0 4.69 4.69 4.69 0 0 0
19/08/2019
4.69
 1,100 4.74 4.79 4.69 0 0 0
16/08/2019
4.74
 0 4.74 4.74 4.74 0 0 0
15/08/2019
4.74
 0 4.74 4.74 4.74 0 0 0
14/08/2019
4.74
 0 4.74 4.74 4.74 0 0 0
13/08/2019
4.74
 2,000 5.53 5.53 4.74 0 0 0
12/08/2019
5.53
 0 5.53 5.53 5.53 0 0 0
09/08/2019
5.53
 4,000 5.11 5.53 5.53 0 0 0
08/08/2019
5.11
 100 4.58 5.11 5.11 0 0 0
07/08/2019
4.58
 94 4.58 4.58 4.58 0 0 0
06/08/2019
4.58
 200 4.11 4.58 4.58 0 0 0
05/08/2019
4.11
 4,210 3.95 4.42 4.11 0 0 0
02/08/2019
3.95
 2,600 3.95 4.21 3.95 0 0 0
01/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
31/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
30/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
29/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
26/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
25/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
24/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
23/07/2019
3.95
 2,000 4.05 4.05 3.95 0 0 0
22/07/2019
4.05
 0 3.95 4.05 4.05 0 0 0
19/07/2019
3.95
 2,400 4.21 4.21 3.95 0 0 0
18/07/2019
4.21
 3,000 4.27 4.27 4.21 0 0 0
17/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
16/07/2019
4.27
 800 3.84 4.27 4.27 0 0 0
15/07/2019
3.84
 1,000 4.27 4.27 3.84 0 0 0
12/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
11/07/2019
4.27
 0 4.27 4.27 4.27 0 0 0
10/07/2019
4.27
 1,100 3.74 4.27 4.21 0 0 0
09/07/2019
3.74
 100 4.16 4.16 3.74 0 0 0
08/07/2019
4.16
 0 4.16 4.16 4.16 0 0 0
05/07/2019
4.16
 0 4.16 4.16 4.16 0 0 0
04/07/2019
4.16
 2,400 4.42 4.42 4.16 0 0 0
03/07/2019
4.42
 100 4.00 4.42 4.42 0 0 0
02/07/2019
4.00
 0 4.00 4.00 4.00 0 0 0
01/07/2019
4.00
 0 4.00 4.00 4.00 0 0 0
28/06/2019
4.00
 0 4.00 4.00 4.00 0 0 0
27/06/2019
4.00
 0 4.00 4.00 4.00 0 0 0
26/06/2019
4.00
 0 3.95 4.00 4.00 0 0 0
25/06/2019
3.95
 8,700 4.11 4.11 3.95 0 0 0
24/06/2019
4.11
 10 4.11 4.11 4.11 0 0 0
21/06/2019
4.11
 7,000 4.16 4.16 4.11 0 7,000 -0.1
20/06/2019
4.16
 5,200 3.95 4.16 4.16 0 5,200 -0.0
19/06/2019
3.95
 10,300 4.11 4.11 3.95 0 2,000 -0.0
18/06/2019
4.11
 6,400 4.05 4.11 4.11 0 6,400 -0.0
17/06/2019
4.05
 10,100 4.69 4.69 4.05 0 100 -0.0
14/06/2019
4.69
 6,000 5.21 5.21 4.69 0 0 0
13/06/2019
5.21
 211 5.21 5.74 5.21 0 0 0
12/06/2019
5.21
 100 4.58 5.21 5.21 0 0 0
11/06/2019
4.58
 6,600 4.58 4.58 4.53 0 0 0
10/06/2019
4.58
 0 4.58 4.58 4.58 0 0 0
07/06/2019
4.58
 0 4.58 4.58 4.58 0 0 0
06/06/2019
4.58
 0 4.58 4.58 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |