CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

28
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
(2026-05-20) 		2.80 11.11% 30,700 200 0
25.20
28.50
28
2 tháng
(2026-04-20) 		1 3.70% 64,700 11,500 0
25.20
29.40
28
3 tháng
(2026-03-23) 		1.20 4.48% 77,300 11,900 0
25.10
29.40
28
6 tháng
(2025-12-22) 		4.20 17.65% 224,500 13,000 0.0
23.10
29.40
28
12 tháng
(2025-06-24) 		8.91 46.67% 895,800 -31,200 -1.1
19.09
44.64
28
24 tháng
(2024-07-01) 		10.60 60.89% 1,196,879 -30,199 -1.1
16.90
44.64
28
36 tháng
(2023-07-05) 		17.27 160.92% 1,488,733 -29,256 -1.1
10.14
44.64
28
60 tháng
(2021-07-15) 		21.20 311.84% 2,809,802 38,544 -0.1
6.60
44.64
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2018
3.50
 0 3.50 3.50 3.50 0 0 0
04/05/2018
3.50
 4 3.50 3.50 3.50 0 0 0
03/05/2018
3.50
 4,950 3.40 3.50 3.50 0 0 0
02/05/2018
3.40
 0 3.40 3.40 3.40 0 0 0
27/04/2018
3.40
 0 3.40 3.40 3.40 0 0 0
26/04/2018
3.40
 0 3.36 3.40 3.40 0 0 0
24/04/2018
3.36
 1,900 3.26 3.59 3.36 0 0 0
23/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
20/04/2018
3.26
 0 3.26 3.26 3.26 0 0 0
19/04/2018
3.26
 1,000 3.50 3.50 3.26 0 0 0
18/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
17/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
16/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
13/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
12/04/2018
3.50
 500 3.50 3.50 3.50 0 0 0
11/04/2018
3.50
 1,200 3.73 3.73 3.50 0 0 0
10/04/2018
3.73
 0 3.73 3.73 3.73 0 0 0
09/04/2018
3.73
 10 3.73 3.73 3.73 0 0 0
06/04/2018
3.73
 0 3.73 3.73 3.73 0 0 0
05/04/2018
3.73
 0 3.73 3.73 3.73 0 0 0
04/04/2018
3.73
 0 3.73 3.73 3.73 0 0 0
03/04/2018
3.73
 20 3.73 3.73 3.73 0 0 0
02/04/2018
3.73
 300 3.73 3.73 3.73 0 0 0
30/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
29/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
28/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
27/03/2018
3.73
 1,000 3.73 3.73 3.73 0 0 0
26/03/2018
3.73
 7 3.73 3.73 3.73 0 0 0
23/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
22/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
21/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
20/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2018
3.73
 10 3.73 3.73 3.73 0 0 0
19/03/2018
3.73
 1,007 3.73 3.73 3.73 0 0 0
16/03/2018
3.73
 400 3.73 3.73 3.73 0 0 0
15/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
14/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
13/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
12/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
09/03/2018
3.73
 0 3.73 3.73 3.73 0 0 0
08/03/2018
3.73
 2,000 3.73 3.73 3.73 0 0 0
07/03/2018
3.73
 4,200 3.27 3.73 3.73 0 0 0
06/03/2018
3.27
 0 3.27 3.27 3.27 0 0 0
05/03/2018
3.27
 0 3.27 3.27 3.27 0 0 0
02/03/2018
3.27
 0 3.27 3.27 3.27 0 0 0
01/03/2018
3.27
 0 3.27 3.27 3.27 0 0 0
28/02/2018
3.27
 0 3.27 3.27 3.27 0 0 0
27/02/2018
3.27
 1,856 3.27 3.27 3.27 1,000 0 0.0
26/02/2018
3.27
 0 3.27 3.27 3.27 0 0 0
23/02/2018
3.27
 0 3.27 3.27 3.27 0 0 0
22/02/2018
3.27
 0 3.27 3.27 3.27 0 0 0
21/02/2018
3.27
 0 3.27 3.27 3.27 0 0 0
13/02/2018
3.27
 400 3.15 3.27 3.27 0 0 0
12/02/2018
3.15
 0 3.15 3.15 3.15 0 0 0
09/02/2018
3.15
 100 3.27 3.27 3.15 0 0 0
08/02/2018
3.27
 0 3.27 3.27 3.27 0 0 0
07/02/2018
3.27
 0 3.27 3.27 3.27 0 0 0
06/02/2018
3.27
 6,100 3.31 3.31 3.27 0 0 0
05/02/2018
3.31
 3 3.31 3.31 3.31 0 0 0
02/02/2018
3.31
 100 3.31 3.31 3.31 0 0 0
01/02/2018
3.31
 0 3.31 3.31 3.31 0 0 0
31/01/2018
3.31
 100 3.27 3.31 3.31 0 0 0
30/01/2018
3.27
 100 3.27 3.27 3.27 0 0 0
29/01/2018
3.27
 0 3.27 3.27 3.27 0 0 0
26/01/2018
3.27
 50 3.27 3.27 3.27 0 0 0
25/01/2018
3.27
 3,630 3.52 3.52 3.27 0 0 0
24/01/2018
3.52
 0 3.52 3.52 3.52 0 0 0
23/01/2018
3.52
 100 3.23 3.52 3.52 0 0 0
22/01/2018
3.23
 0 3.23 3.23 3.23 0 0 0
19/01/2018
3.23
 0 3.23 3.23 3.23 0 0 0
18/01/2018
3.23
 0 3.23 3.23 3.23 0 0 0
17/01/2018
3.23
 210 3.23 3.23 3.23 0 0 0
16/01/2018
3.23
 0 3.23 3.23 3.23 0 0 0
15/01/2018
3.23
 5,000 3.27 3.27 3.23 0 0 0
12/01/2018
3.27
 0 3.27 3.27 3.27 0 0 0
11/01/2018
3.27
 1,000 3.27 3.27 3.27 0 0 0
10/01/2018
3.27
 0 3.27 3.27 3.27 0 0 0
09/01/2018
3.27
 0 3.27 3.27 3.27 0 0 0
08/01/2018
3.27
 1,200 3.27 3.27 3.27 0 0 0
05/01/2018
3.27
 0 3.27 3.27 3.27 0 0 0
04/01/2018
3.27
 2,600 3.27 3.27 3.27 2,000 0 0.0
03/01/2018
3.27
 5,100 3.19 3.27 3.27 0 0 0
02/01/2018
3.19
 0 3.19 3.19 3.19 0 0 0
29/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
28/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
27/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
26/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
25/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
22/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
21/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
20/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
19/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
18/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
15/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
14/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
13/12/2017
3.19
 200 3.19 3.19 3.19 0 0 0
12/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
11/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
08/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0
07/12/2017
3.19
 20 3.19 3.19 3.19 0 0 0
06/12/2017
3.19
 0 3.19 3.19 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |