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)
22/01/2014
1.94
 1,800 1.77 1.94 1.94 0 0 0
21/01/2014
1.77
 100 1.72 1.77 1.77 0 0 0
20/01/2014
1.72
 100 1.86 1.86 1.72 0 0 0
17/01/2014
1.86
 0 1.86 1.86 1.86 0 0 0
16/01/2014
1.86
 0 1.86 1.86 1.86 0 0 0
15/01/2014
1.86
 1,821 1.96 1.96 1.86 0 0 0
14/01/2014
1.96
 0 1.96 1.96 1.96 0 0 0
13/01/2014
1.96
 0 1.96 1.96 1.96 0 0 0
10/01/2014
1.96
 0 1.96 1.96 1.96 0 0 0
09/01/2014
1.96
 0 1.96 1.96 1.96 0 0 0
08/01/2014
1.96
 4,700 1.79 1.96 1.96 0 0 0
07/01/2014
1.79
 0 1.79 1.79 1.79 0 0 0
06/01/2014
1.79
 0 1.79 1.79 1.79 0 0 0
03/01/2014
1.79
 179 1.64 1.79 1.79 0 0 0
02/01/2014
1.64
 100 1.79 1.79 1.64 0 0 0
31/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
30/12/2013
1.79
 79 1.79 1.79 1.79 0 0 0
27/12/2013
1.79
 100 1.64 1.79 1.79 0 0 0
26/12/2013
1.64
 0 1.64 1.64 1.64 0 0 0
25/12/2013
1.64
 79 1.64 1.64 1.64 0 0 0
24/12/2013
1.64
 0 1.64 1.64 1.64 0 0 0
23/12/2013
1.64
 0 1.64 1.64 1.64 0 0 0
20/12/2013
1.64
 100 1.79 1.79 1.64 0 0 0
19/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
18/12/2013
1.79
 57 1.79 1.79 1.79 0 0 0
17/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
16/12/2013
1.79
 22 1.79 1.79 1.79 0 0 0
13/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
12/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
11/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
10/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
09/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
06/12/2013
1.79
 22 1.79 1.79 1.79 0 0 0
05/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
04/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
03/12/2013
1.79
 22 1.79 1.79 1.79 0 0 0
02/12/2013
1.79
 0 1.79 1.79 1.79 0 0 0
29/11/2013
1.79
 0 1.79 1.79 1.79 0 0 0
28/11/2013
1.79
 122 1.96 1.96 1.79 0 0 0
27/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
26/11/2013
1.96
 200 1.96 1.96 1.96 0 0 0
25/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
22/11/2013
1.96
 200 1.96 1.96 1.96 0 0 0
21/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
20/11/2013
1.96
 22 1.96 1.96 1.96 0 0 0
19/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
18/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
15/11/2013
1.96
 11 1.96 1.96 1.96 0 0 0
14/11/2013
1.96
 200 1.79 1.96 1.96 0 0 0
13/11/2013
1.79
 4,900 1.96 1.96 1.79 0 0 0
12/11/2013
1.96
 211 1.79 1.96 1.96 0 0 0
11/11/2013
1.79
 1,000 1.99 1.99 1.79 0 0 0
08/11/2013
1.99
 0 1.99 1.99 1.99 0 0 0
07/11/2013
1.99
 200 1.86 1.99 1.99 0 0 0
06/11/2013
1.86
 211 1.79 1.86 1.86 0 0 0
05/11/2013
1.79
 0 1.79 1.79 1.79 0 0 0
04/11/2013
1.79
 100 1.96 1.96 1.79 0 0 0
01/11/2013
1.96
 0 1.96 1.96 1.96 0 0 0
31/10/2013
1.96
 111 1.79 1.96 1.96 0 0 0
30/10/2013
1.79
 100 1.96 1.96 1.79 0 0 0
29/10/2013
1.96
 100 1.62 1.96 1.96 0 0 0
28/10/2013
1.62
 311 1.79 1.96 1.62 0 0 0
25/10/2013
1.79
 100 1.96 1.96 1.79 0 0 0
24/10/2013
1.96
 200 1.79 1.96 1.96 0 0 0
23/10/2013
1.79
 111 1.99 1.99 1.79 0 0 0
22/10/2013
1.99
 0 1.99 1.99 1.99 0 0 0
21/10/2013
1.99
 0 1.99 1.99 1.99 0 0 0
18/10/2013
1.99
 200 1.99 1.99 1.99 0 0 0
17/10/2013
1.99
 511 1.99 1.99 1.99 0 0 0
16/10/2013
1.99
 0 2.06 1.99 1.99 0 0 0
15/10/2013
2.06
 300 2.06 2.06 1.86 0 0 0
14/10/2013
2.06
 11 2.06 2.06 2.06 0 0 0
11/10/2013
2.06
 100 1.89 2.06 2.06 0 0 0
10/10/2013
1.89
 0 1.89 1.89 1.89 0 0 0
09/10/2013
1.89
 111 2.06 2.06 1.89 0 0 0
08/10/2013
2.06
 0 2.06 2.06 2.06 0 0 0
07/10/2013
2.06
 0 2.06 2.06 2.06 0 0 0
04/10/2013
2.06
 0 2.06 2.06 2.06 0 0 0
03/10/2013
2.06
 111 1.89 2.06 2.06 0 0 0
02/10/2013
1.89
 100 2.09 2.09 1.89 0 0 0
01/10/2013
2.09
 100 1.91 2.09 2.09 0 0 0
30/09/2013
1.91
 200 1.89 2.06 1.74 0 0 0
27/09/2013
1.89
 0 1.89 1.89 1.89 0 0 0
26/09/2013
1.89
 0 1.89 1.89 1.89 0 0 0
25/09/2013
1.89
 100 2.04 2.04 1.89 0 0 0
24/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
23/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
20/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
19/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
18/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
17/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
16/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
13/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
12/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
11/09/2013
2.04
 0 2.04 2.04 2.04 0 0 0
10/09/2013
2.04
 200 1.96 2.04 2.04 0 0 0
09/09/2013
1.96
 11 1.96 1.96 1.96 0 0 0
06/09/2013
1.96
 0 1.96 1.96 1.96 0 0 0
05/09/2013
1.96
 0 1.96 1.96 1.96 0 0 0
04/09/2013
1.96
 0 1.96 1.96 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |