CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

28
0.10
(0.36%)
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
(2026-04-01) 		1.40 5.26% 28,700 11,900 0
25.10
28
28
2 tháng
(2026-03-02) 		1 3.70% 49,400 12,900 0.0
25.10
28
28
3 tháng
(2026-02-02) 		3.40 13.82% 91,400 12,900 0.0
23.50
28
28
6 tháng
(2025-11-03) 		2.60 10.24% 225,900 13,300 0.0
23.10
28
28
12 tháng
(2025-05-06) 		7.84 38.91% 896,600 -31,500 -1.1
19.09
44.64
28
24 tháng
(2024-05-13) 		14.40 105.86% 1,265,149 -29,599 -1.1
12.33
44.64
28
36 tháng
(2023-05-17) 		16.91 152.37% 1,482,934 -26,756 -1.1
9.36
44.64
28
60 tháng
(2021-05-27) 		20.68 282.68% 2,864,772 54,244 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)
25/05/2011
2.94
 100 2.71 2.94 2.94 0 0 0
24/05/2011
2.71
 0 2.71 2.71 2.71 0 0 0
23/05/2011
2.71
 0 2.71 2.71 2.71 0 0 0
20/05/2011
2.71
 100 2.65 2.71 2.71 0 0 0
19/05/2011
2.65
 100 2.47 2.65 2.65 0 0 0
18/05/2011
2.47
 100 2.35 2.47 2.47 0 0 0
17/05/2011
2.35
 1,500 2.14 2.35 2.23 0 0 0
16/05/2011
2.14
 100 2.33 2.33 2.14 0 0 0
13/05/2011
2.33
 1,600 2.39 2.39 2.33 900 0 0.0
12/05/2011
2.39
 0 2.39 2.39 2.39 0 0 0
11/05/2011
2.39
 500 2.39 2.39 2.39 0 0 0
10/05/2011
2.39
 0 2.40 2.39 2.39 0 0 0
09/05/2011
2.40
 0 2.39 2.40 2.40 0 0 0
06/05/2011
2.39
 500 2.40 2.40 2.39 0 0 0
05/05/2011
2.40
 0 2.40 2.40 2.40 0 0 0
04/05/2011
2.40
 0 2.44 2.40 2.40 0 0 0
29/04/2011
2.44
 1,700 2.40 2.44 2.35 0 0 0
28/04/2011
2.40
 1,000 2.40 2.40 2.40 0 0 0
27/04/2011
2.40
 2,400 2.40 2.42 2.40 0 0 0
26/04/2011
2.40
 500 2.42 2.42 2.40 0 0 0
25/04/2011
2.42
 200 2.40 2.42 2.42 0 0 0
22/04/2011
2.40
 1,300 2.49 2.49 2.40 0 0 0
21/04/2011
2.49
 0 2.49 2.49 2.49 0 0 0
20/04/2011
2.49
 0 2.49 2.49 2.49 0 0 0
19/04/2011
2.49
 0 2.49 2.49 2.49 0 0 0
18/04/2011
2.49
 0 2.49 2.49 2.49 0 0 0
15/04/2011
2.49
 100 2.42 2.49 2.49 0 0 0
14/04/2011
2.42
 0 2.42 2.42 2.42 0 0 0
13/04/2011
2.42
 0 2.40 2.42 2.42 0 0 0
08/04/2011
2.40
 2,000 2.47 2.47 2.40 1,000 0 0.0
07/04/2011
2.47
 0 2.47 2.47 2.47 0 0 0
06/04/2011
2.47
 0 2.47 2.47 2.47 0 0 0
05/04/2011
2.47
 1,000 2.47 2.47 2.47 0 0 0
04/04/2011
2.47
 500 2.47 2.53 2.47 0 0 0
01/04/2011
2.47
 2,000 2.46 2.47 2.46 0 0 0
31/03/2011
2.46
 1,000 2.47 2.47 2.46 0 0 0
30/03/2011
2.47
 0 2.46 2.47 2.47 0 0 0
29/03/2011
2.46
 1,500 2.47 2.47 2.46 0 0 0
28/03/2011
2.47
 0 2.46 2.47 2.47 0 0 0
25/03/2011
2.46
 4,000 2.49 2.49 2.46 0 0 0
24/03/2011
2.49
 0 2.49 2.49 2.49 0 0 0
23/03/2011
2.49
 1,500 2.51 2.51 2.49 0 0 0
22/03/2011
2.51
 0 2.51 2.51 2.51 0 0 0
21/03/2011
2.51
 0 2.67 2.51 2.51 0 0 0
18/03/2011
2.67
 1,200 2.49 2.67 2.47 0 0 0
17/03/2011
2.49
 2,000 2.49 2.49 2.49 0 0 0
16/03/2011
2.49
 1,500 2.46 2.67 2.49 0 0 0
15/03/2011
2.46
 200 2.44 2.46 2.46 0 200 -0.0
14/03/2011
2.44
 5,300 2.58 2.58 2.44 0 0 0
11/03/2011
2.58
 5,200 2.56 2.58 2.58 0 0 0
10/03/2011
2.56
 0 2.55 2.56 2.56 0 0 0
09/03/2011
2.55
 3,300 2.60 2.60 2.55 0 0 0
08/03/2011
2.60
 3,755 2.63 2.63 2.60 0 0 0
07/03/2011
2.63
 0 2.76 2.63 2.63 0 0 0
04/03/2011
2.76
 800 2.67 2.76 2.58 0 0 0
03/03/2011
2.67
 1,200 2.85 2.85 2.67 0 0 0
02/03/2011
2.85
 100 2.85 2.85 2.85 0 0 0
01/03/2011
2.85
 0 2.85 2.85 2.85 0 0 0
28/02/2011
2.85
 1,000 2.88 2.88 2.85 1,000 0 0.0
25/02/2011
2.88
 500 2.85 2.88 2.85 200 0 0.0
24/02/2011
2.85
 2,600 2.78 2.85 2.85 2,600 0 0.0
23/02/2011
2.78
 0 2.78 2.78 2.78 0 0 0
22/02/2011
2.78
 0 2.78 2.78 2.78 0 0 0
21/02/2011
2.78
 0 2.76 2.78 2.78 0 0 0
18/02/2011
2.76
 3,900 2.85 2.85 2.76 0 0 0
17/02/2011
2.85
 2,500 2.99 2.99 2.85 0 0 0
16/02/2011
2.99
 2,800 2.85 2.99 2.85 0 0 0
15/02/2011
2.85
 100 2.85 2.85 2.85 0 0 0
14/02/2011
2.85
 9,700 2.76 2.85 2.79 6,500 0 0.1
11/02/2011
2.76
 200 2.85 2.85 2.76 0 0 0
10/02/2011
2.85
 5,300 2.85 2.85 2.85 5,300 0 0.1
09/02/2011
2.85
 2,800 2.81 2.85 2.76 0 0 0
08/02/2011
2.81
 5,000 2.72 2.81 2.76 5,000 0 0.1
28/01/2011
2.72
 0 2.72 2.72 2.72 0 0 0
27/01/2011
2.72
 1,100 2.72 2.72 2.69 0 0 0
26/01/2011
2.72
 0 2.69 2.72 2.72 0 0 0
25/01/2011
2.69
 3,400 2.79 2.79 2.67 0 0 0
24/01/2011
2.79
 14,100 2.72 2.79 2.72 7,100 0 0.1
21/01/2011
2.72
 2,100 2.72 2.72 2.72 0 0 0
20/01/2011
2.72
 5,900 2.74 2.76 2.72 5,900 0 0.1
19/01/2011
2.74
 0 2.72 2.74 2.74 0 0 0
18/01/2011
2.72
 10,000 2.71 2.76 2.72 10,000 0 0.2
17/01/2011
2.71
 1,800 2.88 2.88 2.71 0 0 0
14/01/2011
2.88
 0 2.88 2.88 2.88 0 0 0
13/01/2011
2.88
 0 2.88 2.88 2.88 0 0 0
12/01/2011
2.88
 0 2.88 2.88 2.88 0 0 0
11/01/2011
2.88
 0 2.88 2.88 2.88 0 0 0
10/01/2011
2.88
 0 2.67 2.88 2.88 0 0 0
07/01/2011
2.67
 6,800 2.67 2.94 2.67 0 0 0
06/01/2011
2.67
 1,500 2.67 2.67 2.67 0 0 0
05/01/2011
2.67
 1,000 2.85 2.85 2.67 0 0 0
04/01/2011
2.85
 6,000 2.85 2.85 2.85 6,000 0 0.1
31/12/2010
2.85
 500 2.83 2.85 2.85 0 0 0
30/12/2010
2.83
 14,100 2.81 2.85 2.81 6,100 0 0.1
29/12/2010
2.81
 6,300 2.85 2.85 2.81 0 0 0
28/12/2010
2.85
 8,000 2.74 2.85 2.76 8,000 0 0.1
27/12/2010
2.74
 9,500 2.69 2.74 2.67 0 0 0
24/12/2010
2.69
 0 2.69 2.69 2.69 0 0 0
23/12/2010
2.69
 2,000 2.71 2.71 2.69 0 0 0
22/12/2010
2.71
 7,700 2.67 2.71 2.67 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |