CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

24.80
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
(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)
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
05/06/2019
4.58
 19 4.58 4.58 4.58 0 0 0
04/06/2019
4.58
 0 4.58 4.58 4.58 0 0 0
03/06/2019
4.58
 400 4.05 4.58 4.58 0 0 0
31/05/2019
4.05
 10 4.05 4.05 4.05 0 0 0
30/05/2019
4.05
 183 3.53 4.05 4.05 0 0 0
29/05/2019
3.53
 70 3.53 3.53 3.53 0 0 0
28/05/2019
3.53
 0 3.53 3.53 3.53 0 0 0
27/05/2019
3.53
 0 3.53 3.53 3.53 0 0 0
24/05/2019
3.53
 0 3.53 3.53 3.53 0 0 0
23/05/2019
3.53
 300 4.05 4.05 3.53 0 300 -0.0
22/05/2019
4.05
 2,500 4.58 4.58 4.05 0 0 0
21/05/2019
4.58
 0 4.58 4.58 4.58 0 0 0
20/05/2019
4.58
 100 4.05 4.58 4.58 0 0 0
17/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
16/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
15/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
14/05/2019
4.05
 4,400 4.53 4.53 4.05 0 0 0
13/05/2019
4.53
 100 3.95 4.53 4.53 0 0 0
10/05/2019
3.95
 0 3.95 3.95 3.95 0 0 0
09/05/2019
3.95
 0 3.95 3.95 3.95 0 0 0
08/05/2019
3.95
 0 3.95 3.95 3.95 0 0 0
07/05/2019
3.95
 5,229 4.05 4.05 3.95 0 0 0
06/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
03/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
02/05/2019
4.05
 0 4.05 4.05 4.05 0 0 0
26/04/2019
4.05
 0 4.05 4.05 4.05 0 0 0
25/04/2019
4.05
 0 4.05 4.05 4.05 0 0 0
24/04/2019
4.05
 2,900 4.58 4.58 4.05 0 0 0
23/04/2019
4.58
 0 4.58 4.58 4.58 0 0 0
22/04/2019
4.58
 0 4.58 4.58 4.58 0 0 0
19/04/2019
4.58
 0 4.58 4.58 4.58 0 0 0
18/04/2019
4.58
 0 4.21 4.58 4.58 0 0 0
17/04/2019
4.21
 600 4.69 4.69 4.21 0 0 0
16/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
12/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
11/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
10/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
09/04/2019
4.69
 0 4.42 4.69 4.69 0 0 0
08/04/2019
4.42
 300 4.74 5.16 4.42 0 0 0
05/04/2019
4.74
 0 4.21 4.74 4.74 0 0 0
04/04/2019
4.21
 200 4.74 5.21 4.21 0 0 0
03/04/2019
4.74
 0 4.74 4.74 4.74 0 0 0
02/04/2019
4.74
 100 4.37 4.74 4.74 0 0 0
01/04/2019
4.37
 10 4.37 4.37 4.37 0 0 0
29/03/2019
4.37
 100 4.05 4.37 4.37 0 0 0
28/03/2019
4.05
 0 4.05 4.05 4.05 0 0 0
27/03/2019
4.05
 0 4.21 4.05 4.05 0 0 0
26/03/2019
4.21
 22,000 3.95 4.21 3.95 17,000 0 0.1
25/03/2019
3.95
 9,000 4.16 4.16 3.95 2,000 0 0.0
22/03/2019
4.16
 0 4.16 4.16 4.16 0 0 0
21/03/2019
4.16
 0 4.16 4.16 4.16 0 0 0
20/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2019
4.16
 32 4.05 4.16 4.16 0 0 0
19/03/2019
4.05
 2,214 4.33 4.47 4.05 0 0 0
18/03/2019
4.33
 10 4.33 4.33 4.33 0 0 0
15/03/2019
4.33
 8 3.91 4.33 4.33 0 0 0
14/03/2019
3.91
 2,810 4.24 4.33 3.91 0 0 0
13/03/2019
4.24
 3,300 4.19 4.29 4.24 0 3,200 -0.0
12/03/2019
4.19
 6,210 4.24 4.66 3.96 0 1,000 -0.0
11/03/2019
4.24
 7,700 3.78 4.24 3.96 0 5,000 -0.0
08/03/2019
3.78
 229 4.15 4.15 3.78 0 200 -0.0
07/03/2019
4.15
 1,000 4.15 4.15 4.15 0 0 0
06/03/2019
4.15
 2,520 3.73 4.15 3.82 0 0 0
05/03/2019
3.73
 0 3.73 3.73 3.73 0 0 0
04/03/2019
3.73
 0 3.73 3.73 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |