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)
24/06/2024
19.85
 25,610 17.74 19.85 17.74 200 0 0.0
21/06/2024
17.83
 2,555 16.90 17.91 16.90 100 0 0.0
20/06/2024
15.63
 3,912 15.46 15.63 15.46 0 0 0
19/06/2024
15.21
 232 15.63 15.63 15.21 0 0 0
18/06/2024
15.63
 1,331 14.95 15.63 14.95 0 0 0
17/06/2024
15.12
 1,901 14.19 15.12 14.19 0 0 0
14/06/2024
14.78
 809 15.21 15.21 14.78 0 0 0
13/06/2024
15.21
 1,204 15.21 15.21 15.21 0 0 0
12/06/2024
15.71
 409 13.77 15.71 13.77 0 0 0
11/06/2024
15.80
 200 15.38 15.80 15.38 0 0 0
10/06/2024
14.36
 5 14.36 14.36 14.36 0 0 0
07/06/2024
14.36
 3 14.36 14.36 14.36 0 0 0
06/06/2024
14.36
 0 14.36 14.36 14.36 0 0 0
05/06/2024
14.36
 0 14.36 14.36 14.36 0 0 0
04/06/2024
14.36
 1,500 14.36 14.36 14.36 0 0 0
03/06/2024
14.36
 2,500 14.11 14.62 14.11 0 0 0
31/05/2024
14.11
 0 14.11 14.11 14.11 0 0 0
30/05/2024
12.33
 2,500 14.28 14.28 12.33 0 0 0
29/05/2024
14.28
 611 14.19 14.36 14.19 0 0 0
28/05/2024
14.02
 2,300 13.94 14.11 13.94 0 0 0
27/05/2024
13.94
 600 13.85 13.94 13.85 0 0 0
24/05/2024
13.69
 55 13.77 13.77 13.77 0 0 0
23/05/2024
13.69
 250 13.85 13.85 13.69 0 0 0
22/05/2024
13.69
 332 13.69 13.69 13.69 0 0 0
21/05/2024
13.69
 510 13.69 13.69 13.69 0 0 0
20/05/2024
13.69
 1,728 13.60 13.77 13.60 0 0 0
17/05/2024
13.60
 1,300 13.85 13.85 13.60 0 0 0
16/05/2024
13.60
 18,140 13.52 13.60 13.52 0 0 0
15/05/2024
13.52
 10,528 13.52 13.60 13.52 0 0 0
14/05/2024
13.60
 0 13.60 13.60 13.60 0 0 0
13/05/2024
13.60
 200 13.60 13.60 13.60 0 0 0
10/05/2024
13.60
 400 13.77 13.77 13.60 0 0 0
09/05/2024
13.43
 0 13.43 13.43 13.43 0 0 0
08/05/2024
13.60
 2,810 13.26 13.60 13.26 0 0 0
07/05/2024
13.09
 254 13.43 13.43 13.09 0 0 0
06/05/2024
13.60
 455 13.52 13.60 13.52 0 0 0
03/05/2024
13.43
 3,582 13.26 13.43 13.26 0 0 0
02/05/2024
13.18
 1,400 12.84 13.18 12.84 0 0 0
26/04/2024
13.26
 1,302 11.49 13.26 11.49 0 0 0
25/04/2024
13.26
 12 13.26 13.26 13.26 0 0 0
24/04/2024
12.42
 100 13.26 13.26 13.26 0 0 0
23/04/2024
12.42
 0 12.42 12.42 12.42 0 0 0
22/04/2024
12.42
 0 12.42 12.42 12.42 0 0 0
19/04/2024
12.42
 515 12.42 12.42 12.42 0 0 0
17/04/2024
13.09
 0 13.09 13.09 13.09 0 0 0
16/04/2024
13.09
 1,900 13.09 13.09 13.09 0 0 0
15/04/2024
13.09
 112 13.09 13.09 13.09 0 0 0
12/04/2024
12.67
 3,001 12.67 12.76 12.59 0 0 0
11/04/2024
13.43
 364 13.43 13.43 13.43 0 0 0
10/04/2024
12.93
 219 12.93 12.93 12.93 0 0 0
09/04/2024
12.84
 500 13.01 13.01 12.84 0 0 0
08/04/2024
12.67
 4,700 13.01 13.18 12.67 0 0 0
05/04/2024
12.84
 900 12.84 12.84 12.84 0 0 0
04/04/2024
12.76
 2,400 12.84 12.84 12.76 0 0 0
03/04/2024
12.84
 100 12.84 12.84 12.84 0 0 0
02/04/2024
12.67
 1,424 13.43 13.43 12.67 300 0 0.0
01/04/2024
14.36
 10 14.36 14.36 14.36 0 0 0
29/03/2024
14.36
 300 14.36 14.36 14.36 0 0 0
28/03/2024
15.04
 100 15.04 15.04 15.04 0 0 0
27/03/2024
13.43
 0 13.43 13.43 13.43 0 0 0
26/03/2024
13.01
 400 14.70 14.70 13.01 0 0 0
25/03/2024
12.84
 28 12.84 12.84 12.84 0 0 0
22/03/2024
12.84
 100 12.84 12.84 12.84 0 0 0
21/03/2024
12.67
 706 14.53 14.53 12.67 0 0 0
20/03/2024
12.67
 400 12.67 12.67 12.67 0 0 0
19/03/2024
12.67
 100 12.67 12.67 12.67 0 0 0
18/03/2024
12.67
 72 12.67 12.67 12.67 0 0 0
15/03/2024
12.67
 63 12.67 12.67 12.67 0 0 0
14/03/2024
12.67
 500 12.67 12.67 12.67 0 0 0
13/03/2024
12.67
 456 12.67 12.67 12.59 0 0 0
12/03/2024
11.15
 300 12.33 12.33 11.15 0 0 0
11/03/2024
12.50
 0 12.50 12.50 12.50 0 0 0
08/03/2024
12.33
 500 12.84 12.84 12.33 0 0 0
07/03/2024
12.08
 0 12.08 12.08 12.08 0 0 0
06/03/2024
12.67
 722 10.64 12.67 10.64 0 22 -0.0
05/03/2024
12.67
 1,096 12.25 12.67 12.25 0 0 0
04/03/2024
12.67
 115 12.67 12.67 12.67 15 0 0.0
01/03/2024
12.67
 602 12.67 12.67 12.67 0 0 0
29/02/2024
12.67
 144 12.67 12.67 12.67 0 0 0
28/02/2024
12.33
 1,503 12.33 12.33 12.33 0 0 0
27/02/2024
12.33
 106 12.33 12.33 12.33 0 0 0
26/02/2024
12.33
 700 12.33 12.33 12.33 0 0 0
23/02/2024
12.33
 1,000 12.33 12.67 12.33 0 0 0
22/02/2024
12.33
 17 12.33 12.33 12.33 0 0 0
21/02/2024
12.33
 1,300 12.25 12.33 12.25 0 0 0
20/02/2024
11.83
 2,133 12.17 12.59 11.83 0 0 0
19/02/2024
12.17
 1,114 11.83 12.17 11.83 0 0 0
16/02/2024
11.74
 29 11.74 11.74 11.74 0 0 0
15/02/2024
11.74
 571 11.74 11.74 11.74 100 0 0.0
07/02/2024
11.74
 300 11.66 11.74 11.66 0 0 0
06/02/2024
11.66
 200 11.66 11.66 11.66 0 100 -0.0
05/02/2024
11.49
 1,300 11.40 11.49 11.40 0 0 0
02/02/2024
11.40
 5 11.40 11.40 11.40 0 0 0
01/02/2024
11.40
 400 11.40 11.40 11.40 0 0 0
31/01/2024
11.40
 1,303 11.40 11.40 11.40 0 0 0
30/01/2024
10.98
 100 10.98 10.98 10.98 0 0 0
29/01/2024
10.98
 2,100 10.98 10.98 10.98 0 0 0
26/01/2024
10.98
 1,621 10.98 10.98 10.98 0 0 0
25/01/2024
12.67
 0 12.67 12.67 12.67 0 0 0
24/01/2024
12.67
 154 12.67 12.67 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |