CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

26.80
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
(2026-02-23) 		1.90 7.31% 35,000 1,000 0.0
25.10
28
26.80
2 tháng
(2026-01-19) 		3.30 13.41% 89,000 1,100 0.0
23.50
28
26.80
3 tháng
(2025-12-18) 		4.40 18.72% 154,700 1,100 0.0
23.10
28
26.80
6 tháng
(2025-09-19) 		1.08 4.03% 283,300 -28,300 -0.6
23
28.80
26.80
12 tháng
(2025-03-24) 		8.37 42.82% 888,500 -43,400 -1.1
18.65
44.64
26.80
24 tháng
(2024-03-28) 		12.86 85.54% 1,259,409 -41,199 -1.1
12.33
44.64
26.80
36 tháng
(2023-04-03) 		19.76 242.91% 1,459,179 -38,456 -1.0
8.14
44.64
26.80
60 tháng
(2021-04-13) 		20.40 272.01% 3,019,399 42,744 0.1
6.60
44.64
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2010
2.67
 3,600 2.67 2.71 2.67 0 0 0
20/12/2010
2.67
 6,000 2.72 2.74 2.67 0 0 0
17/12/2010
2.72
 3,200 2.76 2.76 2.72 0 0 0
16/12/2010
2.76
 3,000 2.65 2.76 2.51 2,500 0 0.0
15/12/2010
2.65
 61,734 2.67 2.85 2.65 0 0 0
14/12/2010
2.67
 0 2.67 2.67 2.67 0 0 0
13/12/2010
2.67
 200 2.76 2.76 2.67 0 0 0
10/12/2010
2.76
 8,200 2.58 2.76 2.60 8,200 0 0.1
09/12/2010
2.58
 1,500 2.76 2.76 2.58 0 0 0
08/12/2010
2.76
 11,900 2.37 2.76 2.58 11,900 0 0.2
07/12/2010
2.37
 7,100 2.67 2.67 2.37 0 0 0
06/12/2010: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2010
2.67
 6,600 2.58 2.67 2.49 3,300 0 0.0
03/12/2010
2.58
 6,000 2.50 2.58 2.44 0 0 0
02/12/2010
2.50
 17,000 2.50 2.51 2.41 8,000 0 0.1
01/12/2010
2.50
 4,200 2.55 2.55 2.41 0 0 0
30/11/2010
2.55
 2,500 2.75 2.75 2.55 0 0 0
29/11/2010
2.75
 800 2.51 2.75 2.58 0 0 0
26/11/2010
2.51
 7,000 2.53 2.53 2.51 0 0 0
25/11/2010
2.53
 7,300 2.48 2.53 2.50 0 0 0
24/11/2010
2.48
 5,000 2.48 2.50 2.48 0 0 0
23/11/2010
2.48
 0 2.50 2.48 2.48 0 0 0
22/11/2010
2.50
 14,100 2.46 2.50 2.46 0 0 0
19/11/2010
2.46
 14,600 2.43 2.46 2.44 0 0 0
18/11/2010
2.43
 21,300 2.41 2.43 2.41 6,600 0 0.1
17/11/2010
2.41
 12,000 2.41 2.41 2.32 0 0 0
16/11/2010
2.41
 39,500 2.37 2.43 2.37 15,000 0 0.2
15/11/2010
2.37
 9,000 2.37 2.37 2.37 0 0 0
12/11/2010
2.37
 7,300 2.37 2.37 2.37 0 0 0
11/11/2010
2.37
 3,000 2.44 2.44 2.37 0 0 0
10/11/2010
2.44
 2,500 2.46 2.46 2.34 0 0 0
09/11/2010
2.46
 0 2.50 2.46 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |