CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

24
-0.90
(-3.61%)
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
(2025-12-29) 		1.30 5.56% 59,000 0 -0
23.10
25.50
25.50
2 tháng
(2025-11-28) 		-0.30 -1.20% 103,000 100 0.0
23.10
25.90
25.50
3 tháng
(2025-10-29) 		1.20 5.11% 129,400 500 0.0
23.10
25.90
25.50
6 tháng
(2025-07-31) 		-9.12 -26.96% 677,500 -31,900 -0.8
23
44.64
25.50
12 tháng
(2025-02-03) 		6.05 32.46% 891,813 -44,400 -1.2
18.65
44.64
25.50
24 tháng
(2024-02-07) 		12.96 110.34% 1,209,186 -42,106 -1.1
11.15
44.64
25.50
36 tháng
(2023-02-13) 		13.24 115.45% 1,404,400 -39,356 -1.1
8.14
44.64
25.50
60 tháng
(2021-02-22) 		17.69 252.26% 3,254,708 -89,659 -1.5
5.98
44.64
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
18.20
 922 17.05 18.20 17.05 0 0 0
12/11/2024
17.05
 900 17.05 17.05 17.05 0 0 0
11/11/2024
19.27
 2,938 19.53 19.53 19.27 0 0 0
08/11/2024
19.09
 4,103 19.00 19.36 19.00 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 12%
07/11/2024
19.00
 4,039 19.53 19.53 19.00 0 0 0
06/11/2024
22.81
 22 20.87 20.87 20.87 0 0 0
05/11/2024
22.81
 1,555 20.02 22.81 20.02 0 0 0
04/11/2024
20.19
 600 19.09 20.19 19.09 0 0 0
01/11/2024
17.91
 100 17.91 17.91 17.91 0 0 0
31/10/2024
17.74
 508 17.74 17.74 17.74 200 0 0.0
30/10/2024
20.36
 5 20.36 20.36 20.36 0 0 0
29/10/2024
20.36
 0 20.36 20.36 20.36 0 0 0
28/10/2024
20.36
 0 20.36 20.36 20.36 0 0 0
25/10/2024
20.36
 100 20.36 20.36 20.36 0 0 0
24/10/2024
17.74
 2 17.74 17.74 17.74 0 0 0
23/10/2024
17.74
 0 17.74 17.74 17.74 0 0 0
22/10/2024
17.74
 5,700 17.74 17.74 17.74 200 0 0.0
21/10/2024
18.08
 1 18.08 18.08 18.08 0 0 0
18/10/2024
18.08
 1,000 18.08 18.08 18.08 0 0 0
17/10/2024
17.91
 1,000 17.91 17.91 17.91 0 0 0
16/10/2024
17.15
 200 17.15 17.15 17.15 0 0 0
15/10/2024
17.66
 0 17.66 17.66 17.66 0 0 0
14/10/2024
17.74
 1,102 16.90 17.74 16.90 0 0 0
11/10/2024
17.40
 0 17.40 17.40 17.40 0 0 0
10/10/2024
17.40
 0 17.40 17.40 17.40 0 0 0
09/10/2024
17.23
 1 17.40 17.40 17.40 0 0 0
08/10/2024
17.40
 0 17.40 17.40 17.40 0 0 0
07/10/2024
17.23
 1,355 17.40 17.40 17.23 0 55 -0.0
04/10/2024
17.23
 400 17.23 17.74 17.23 0 0 0
03/10/2024
17.07
 1,400 17.40 17.40 17.07 0 0 0
02/10/2024
17.07
 76 17.07 17.07 17.07 0 0 0
01/10/2024
17.07
 2,200 17.15 17.15 17.07 0 0 0
30/09/2024
17.07
 1,015 17.07 17.07 17.07 0 0 0
27/09/2024
17.32
 1,500 16.90 17.32 16.90 0 0 0
26/09/2024
17.83
 1,003 17.83 17.83 17.83 0 0 0
25/09/2024
17.83
 100 17.83 17.83 17.83 0 0 0
24/09/2024
17.99
 0 17.99 17.99 17.99 0 0 0
23/09/2024
17.99
 265 17.99 17.99 17.99 0 0 0
20/09/2024
16.90
 1,554 16.90 16.90 16.90 0 0 0
19/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
18/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
17/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
16/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
13/09/2024
16.90
 2,840 17.15 17.15 16.90 500 0 0.0
12/09/2024
17.83
 0 17.83 17.83 17.83 0 0 0
11/09/2024
17.91
 1,543 17.74 17.91 17.74 0 0 0
10/09/2024
17.66
 1,700 17.66 17.66 17.66 0 0 0
09/09/2024
17.66
 10 17.66 17.66 17.66 0 0 0
06/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
05/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
04/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
30/08/2024
17.66
 0 17.66 17.66 17.66 0 0 0
29/08/2024
17.66
 0 17.66 17.66 17.66 0 0 0
28/08/2024
17.66
 900 17.66 17.66 17.66 0 0 0
27/08/2024
17.74
 5,900 17.57 17.74 17.49 0 0 0
26/08/2024
17.32
 3,100 17.74 17.74 17.32 0 0 0
23/08/2024
17.74
 3,002 17.74 17.74 17.74 0 0 0
22/08/2024
17.99
 0 17.99 17.99 17.99 0 0 0
21/08/2024
17.91
 300 18.16 18.16 17.91 0 0 0
20/08/2024
17.99
 420 17.83 17.99 17.83 0 100 -0.0
19/08/2024
17.74
 1,801 18.59 18.59 17.74 0 0 0
16/08/2024
17.66
 27 17.74 17.74 17.74 0 0 0
15/08/2024
17.66
 1,112 17.74 17.74 17.66 0 0 0
14/08/2024
17.74
 460 17.40 17.74 17.40 0 0 0
13/08/2024
17.40
 1,717 16.90 17.40 16.90 0 0 0
12/08/2024
18.59
 0 18.59 18.59 18.59 0 0 0
09/08/2024
18.59
 254 18.59 18.59 18.59 0 0 0
08/08/2024
17.91
 5 18.50 18.50 18.50 0 0 0
07/08/2024
17.91
 200 19.09 19.09 17.91 0 0 0
06/08/2024
17.83
 50 17.91 17.91 17.91 0 0 0
05/08/2024
17.83
 900 17.91 17.91 17.83 0 0 0
02/08/2024
17.83
 444 17.83 17.83 17.83 0 444 -0.0
01/08/2024
17.83
 0 17.83 17.83 17.83 0 0 0
31/07/2024
17.91
 300 17.83 17.91 17.83 0 0 0
30/07/2024
16.90
 100 16.90 16.90 16.90 0 100 -0.0
29/07/2024
17.74
 700 17.74 17.74 17.74 0 0 0
26/07/2024
17.74
 0 17.74 17.74 17.74 0 0 0
25/07/2024
17.74
 4,013 17.74 17.74 17.74 0 0 0
24/07/2024
17.74
 5,201 17.74 17.83 17.74 0 0 0
23/07/2024
17.74
 4,122 17.91 18.59 17.74 0 0 0
22/07/2024
17.74
 1,400 18.67 18.67 17.74 0 0 0
19/07/2024
18.67
 0 18.67 18.67 18.67 0 0 0
18/07/2024
18.84
 900 18.59 18.84 18.59 0 0 0
17/07/2024
18.84
 100 18.84 18.84 18.84 0 0 0
16/07/2024
18.59
 646 19.01 19.01 18.59 0 0 0
15/07/2024
18.75
 900 18.08 18.75 17.74 0 0 0
12/07/2024
18.75
 2 18.75 18.75 18.75 0 0 0
11/07/2024
18.75
 0 18.75 18.75 18.75 0 0 0
10/07/2024
18.75
 51 18.75 18.75 18.75 0 0 0
09/07/2024
18.75
 103 18.75 18.75 18.75 0 0 0
08/07/2024
18.67
 1,200 18.59 18.67 18.59 0 0 0
05/07/2024
18.75
 2,029 18.16 18.92 18.16 100 0 0.0
04/07/2024
18.92
 1,064 17.83 18.92 17.74 0 0 0
03/07/2024
17.74
 1,251 17.15 17.74 17.15 0 0 0
02/07/2024
17.15
 0 17.15 17.15 17.15 0 0 0
01/07/2024
17.40
 11,461 16.90 17.40 16.73 0 0 0
28/06/2024
16.14
 3,215 18.59 19.68 15.97 0 0 0
27/06/2024
18.59
 10,274 19.01 21.04 18.59 0 0 0
26/06/2024
18.67
 11,316 18.75 18.75 15.97 300 0 0.0
25/06/2024
20.28
 6,940 18.67 20.28 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |