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)
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
13/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
12/12/2019
4.00
 100 4.21 4.21 4.00 0 0 0
11/12/2019
4.21
 0 4.21 4.21 4.21 0 0 0
10/12/2019
4.21
 1,300 4.21 4.21 4.21 0 0 0
09/12/2019
4.21
 2,000 4.21 4.21 4.21 0 0 0
06/12/2019
4.21
 0 4.21 4.21 4.21 0 0 0
05/12/2019
4.21
 100 4.58 4.58 4.21 0 0 0
04/12/2019
4.58
 300 4.00 4.58 4.53 0 0 0
03/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
02/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
29/11/2019
4.00
 0 4.00 4.00 4.00 0 0 0
28/11/2019
4.00
 100 4.27 4.27 4.00 0 0 0
27/11/2019
4.27
 0 4.27 4.27 4.27 0 0 0
26/11/2019
4.27
 0 4.27 4.27 4.27 0 0 0
25/11/2019
4.27
 0 4.27 4.27 4.27 0 0 0
22/11/2019
4.27
 100 4.11 4.27 4.27 0 0 0
21/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
20/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
19/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
18/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
15/11/2019
4.11
 1,000 3.95 4.11 4.11 0 0 0
14/11/2019
3.95
 0 3.95 3.95 3.95 0 0 0
13/11/2019
3.95
 0 3.95 3.95 3.95 0 0 0
12/11/2019
3.95
 0 3.95 3.95 3.95 0 0 0
11/11/2019
3.95
 100 4.16 4.16 3.95 0 0 0
08/11/2019
4.16
 3,900 4.21 4.21 3.95 0 0 0
07/11/2019
4.21
 13,100 3.84 4.21 4.16 0 0 0
06/11/2019
3.84
 0 3.84 3.84 3.84 0 0 0
05/11/2019
3.84
 0 3.84 3.84 3.84 0 0 0
04/11/2019
3.84
 100 4.16 4.16 3.84 0 0 0
01/11/2019
4.16
 400 4.11 4.16 4.16 0 0 0
31/10/2019
4.11
 200 4.11 4.11 3.79 0 0 0
30/10/2019
4.11
 200 4.05 4.11 4.05 0 0 0
29/10/2019
4.05
 0 4.05 4.05 4.05 0 0 0
28/10/2019
4.05
 0 4.05 4.05 4.05 0 0 0
25/10/2019
4.05
 100 4.11 4.11 4.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |