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)
21/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
20/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
19/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
18/06/2012
1.94
 2,000 1.93 1.94 1.94 0 0 0
15/06/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
14/06/2012
1.93
 0 1.93 1.93 1.93 0 0 0
13/06/2012
1.93
 800 1.93 1.93 1.93 0 0 0
12/06/2012
1.93
 2,000 1.94 1.94 1.93 0 0 0
11/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
08/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
07/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
06/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
05/06/2012
1.94
 500 1.93 1.94 1.94 0 0 0
04/06/2012
1.93
 0 1.93 1.93 1.93 0 0 0
01/06/2012
1.93
 9,000 1.93 1.93 1.93 0 0 0
31/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
30/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
29/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
28/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
25/05/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
24/05/2012
1.93
 1,000 1.94 1.94 1.93 0 0 0
23/05/2012
1.94
 400 1.91 1.94 1.94 0 0 0
22/05/2012
1.91
 2,000 1.93 1.93 1.91 0 0 0
21/05/2012
1.93
 3,000 1.89 1.93 1.93 0 0 0
18/05/2012
1.89
 1,000 1.93 1.93 1.89 0 0 0
17/05/2012
1.93
 3,000 1.89 1.93 1.93 0 0 0
16/05/2012
1.89
 0 1.89 1.89 1.89 0 0 0
15/05/2012
1.89
 1,300 1.89 1.89 1.89 0 0 0
14/05/2012
1.89
 3,000 1.93 1.93 1.89 0 0 0
11/05/2012
1.93
 3,500 1.94 1.94 1.93 0 0 0
10/05/2012
1.94
 0 1.94 1.94 1.94 0 0 0
09/05/2012
1.94
 1,200 1.93 1.94 1.94 0 0 0
08/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
07/05/2012
1.93
 3,000 1.93 1.93 1.93 0 0 0
04/05/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
03/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
02/05/2012
1.93
 1,200 1.79 1.93 1.91 0 0 0
27/04/2012
1.79
 1,100 1.98 1.98 1.79 0 0 0
26/04/2012
1.98
 6,100 1.91 1.98 1.94 0 0 0
25/04/2012
1.91
 0 1.91 1.91 1.91 0 0 0
24/04/2012
1.91
 900 1.91 1.91 1.91 0 0 0
23/04/2012
1.91
 1,000 1.91 1.91 1.91 0 0 0
20/04/2012
1.91
 9,400 1.91 1.91 1.72 0 0 0
19/04/2012
1.91
 0 1.91 1.91 1.91 0 0 0
18/04/2012
1.91
 2,000 1.91 1.91 1.91 0 0 0
17/04/2012
1.91
 1,900 1.74 1.91 1.57 0 0 0
16/04/2012
1.74
 1,000 1.93 1.93 1.74 0 0 0
13/04/2012
1.93
 0 1.93 1.93 1.93 0 0 0
12/04/2012
1.93
 0 1.93 1.93 1.93 0 0 0
11/04/2012
1.93
 0 1.93 1.93 1.93 0 0 0
10/04/2012
1.93
 500 1.93 1.93 1.93 0 0 0
09/04/2012
1.93
 500 1.87 1.93 1.93 0 0 0
06/04/2012
1.87
 200 1.70 1.87 1.87 0 0 0
05/04/2012
1.70
 0 1.70 1.70 1.70 0 0 0
04/04/2012
1.70
 0 1.70 1.70 1.70 0 0 0
03/04/2012
1.70
 0 1.70 1.70 1.70 0 0 0
30/03/2012
1.70
 0 1.70 1.70 1.70 0 0 0
29/03/2012
1.70
 8,500 1.89 1.89 1.70 0 0 0
28/03/2012
1.89
 100 1.89 1.89 1.89 0 0 0
27/03/2012
1.89
 0 1.89 1.89 1.89 0 0 0
26/03/2012
1.89
 100 1.87 1.89 1.89 0 0 0
23/03/2012
1.87
 0 1.87 1.87 1.87 0 0 0
22/03/2012
1.87
 0 1.87 1.87 1.87 0 0 0
21/03/2012
1.87
 300 1.70 1.87 1.87 0 0 0
20/03/2012
1.70
 6,200 1.89 1.89 1.70 0 0 0
19/03/2012
1.89
 400 1.79 1.89 1.89 0 0 0
16/03/2012
1.79
 10,000 1.98 1.98 1.79 0 0 0
15/03/2012
1.98
 100 1.89 1.98 1.98 0 0 0
14/03/2012
1.89
 1,000 1.89 1.89 1.89 0 0 0
13/03/2012
1.89
 1,300 1.98 1.98 1.89 0 0 0
12/03/2012
1.98
 0 1.98 1.98 1.98 0 0 0
09/03/2012
1.98
 0 1.98 1.98 1.98 0 0 0
08/03/2012
1.98
 1,000 1.98 1.98 1.98 0 0 0
07/03/2012
1.98
 300 1.96 1.98 1.98 0 0 0
06/03/2012
1.96
 0 1.91 1.96 1.96 0 0 0
05/03/2012
1.91
 1,300 2.08 2.08 1.91 0 0 0
02/03/2012
2.08
 0 2.08 2.08 2.08 0 0 0
01/03/2012
2.08
 0 2.08 2.08 2.08 0 0 0
29/02/2012
2.08
 0 2.08 2.08 2.08 0 0 0
28/02/2012
2.08
 0 2.08 2.08 2.08 0 0 0
27/02/2012
2.08
 0 2.08 2.08 2.08 0 0 0
24/02/2012
2.08
 0 2.08 2.08 2.08 0 0 0
23/02/2012
2.08
 0 2.08 2.08 2.08 0 0 0
22/02/2012
2.08
 0 2.08 2.08 2.08 0 0 0
21/02/2012
2.08
 200 1.98 2.08 2.08 0 0 0
20/02/2012
1.98
 0 1.98 1.98 1.98 0 0 0
17/02/2012
1.98
 700 1.98 1.98 1.98 0 0 0
16/02/2012
1.98
 500 1.98 1.98 1.98 0 0 0
15/02/2012
1.98
 0 1.98 1.98 1.98 0 0 0
14/02/2012
1.98
 0 1.98 1.98 1.98 0 0 0
13/02/2012
1.98
 500 1.93 1.98 1.98 0 0 0
10/02/2012
1.93
 0 1.93 1.93 1.93 0 0 0
09/02/2012
1.93
 0 1.93 1.93 1.93 0 0 0
08/02/2012
1.93
 0 1.93 1.93 1.93 0 0 0
07/02/2012
1.93
 0 1.93 1.93 1.93 0 0 0
06/02/2012
1.93
 0 1.93 1.93 1.93 0 0 0
03/02/2012
1.93
 100 1.93 1.93 1.93 0 0 0
02/02/2012
1.93
 500 1.93 1.93 1.93 0 0 0
01/02/2012
1.93
 0 1.93 1.93 1.93 0 0 0
31/01/2012
1.93
 0 1.93 1.93 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |