CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

29.10
0.60
(2.11%)
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
(2026-07-01) 		-0.50 -1.72% 18,100 13,200 0
28.50
29.10
29.10
2 tháng
(2026-06-01) 		1.98 7.47% 61,900 13,300 0
26.52
29.10
29.10
3 tháng
(2026-05-04) 		1.20 4.38% 78,900 13,400 0
24.75
29.10
29.10
6 tháng
(2026-02-02) 		4.34 17.96% 170,100 26,100 0.0
23.08
29.10
29.10
12 tháng
(2025-08-05) 		-8.91 -23.82% 671,700 -7,200 -0.8
22.59
37.41
29.10
24 tháng
(2024-08-12) 		10.25 56.13% 1,193,483 -16,555 -1.1
16.59
43.84
29.10
36 tháng
(2023-08-16) 		16.69 141.31% 1,478,733 -16,356 -1.1
9.96
43.84
29.10
60 tháng
(2021-08-26) 		21.38 300.14% 2,772,602 49,644 -0.1
6.68
43.84
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
17.62
 300 17.62 17.62 17.62 0 0 0
17/12/2024
17.62
 1,000 17.62 17.62 17.62 0 0 0
16/12/2024
17.62
 1,300 17.70 17.70 17.62 0 0 0
13/12/2024
17.62
 0 17.62 17.62 17.62 0 0 0
12/12/2024
17.62
 0 17.62 17.62 17.62 0 0 0
11/12/2024
17.62
 305 17.62 17.62 17.62 0 0 0
10/12/2024
17.62
 200 17.62 17.62 17.62 0 0 0
09/12/2024
17.62
 500 17.62 17.62 17.62 0 0 0
06/12/2024
16.74
 0 16.74 16.74 16.74 0 0 0
05/12/2024
16.74
 0 16.74 16.74 16.74 0 0 0
04/12/2024
16.74
 0 16.74 16.74 16.74 0 0 0
03/12/2024
16.74
 1 16.74 16.74 16.74 0 0 0
02/12/2024
16.74
 0 16.74 16.74 16.74 0 0 0
29/11/2024
16.74
 0 16.74 16.74 16.74 0 0 0
28/11/2024
16.74
 0 16.74 16.74 16.74 0 0 0
27/11/2024
16.74
 0 16.74 16.74 16.74 0 0 0
26/11/2024
16.74
 1,088 16.74 16.74 16.74 0 0 0
25/11/2024
16.83
 0 16.83 16.83 16.83 0 0 0
22/11/2024
16.83
 61 16.83 16.83 16.83 0 0 0
21/11/2024
16.83
 700 16.74 16.83 16.74 0 0 0
20/11/2024
16.74
 0 16.74 16.74 16.74 0 0 0
19/11/2024
16.74
 20 16.74 16.74 16.74 0 0 0
18/11/2024
16.74
 800 16.74 16.74 16.74 0 0 0
15/11/2024
17.88
 1 16.92 16.92 16.92 0 0 0
14/11/2024
16.92
 0 16.92 16.92 16.92 0 0 0
13/11/2024
17.88
 922 16.74 17.88 16.74 0 0 0
12/11/2024
16.74
 900 16.74 16.74 16.74 0 0 0
11/11/2024
18.92
 2,938 19.19 19.19 18.92 0 0 0
08/11/2024
18.75
 4,103 18.66 19.01 18.66 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 12%
07/11/2024
18.66
 4,039 19.19 19.19 18.66 0 0 0
06/11/2024
22.40
 22 20.49 20.49 20.49 0 0 0
05/11/2024
22.40
 1,555 19.66 22.40 19.66 0 0 0
04/11/2024
19.83
 600 18.75 19.83 18.75 0 0 0
01/11/2024
17.59
 100 17.59 17.59 17.59 0 0 0
31/10/2024
17.42
 508 17.42 17.42 17.42 200 0 0.0
30/10/2024
20.00
 5 20.00 20.00 20.00 0 0 0
29/10/2024
20.00
 0 20.00 20.00 20.00 0 0 0
28/10/2024
20.00
 0 20.00 20.00 20.00 0 0 0
25/10/2024
20.00
 100 20.00 20.00 20.00 0 0 0
24/10/2024
17.42
 2 17.42 17.42 17.42 0 0 0
23/10/2024
17.42
 0 17.42 17.42 17.42 0 0 0
22/10/2024
17.42
 5,700 17.42 17.42 17.42 200 0 0.0
21/10/2024
17.76
 1 17.76 17.76 17.76 0 0 0
18/10/2024
17.76
 1,000 17.76 17.76 17.76 0 0 0
17/10/2024
17.59
 1,000 17.59 17.59 17.59 0 0 0
16/10/2024
16.84
 200 16.84 16.84 16.84 0 0 0
15/10/2024
17.34
 0 17.34 17.34 17.34 0 0 0
14/10/2024
17.42
 1,102 16.59 17.42 16.59 0 0 0
11/10/2024
17.09
 0 17.09 17.09 17.09 0 0 0
10/10/2024
17.09
 0 17.09 17.09 17.09 0 0 0
09/10/2024
16.93
 1 17.09 17.09 17.09 0 0 0
08/10/2024
17.09
 0 17.09 17.09 17.09 0 0 0
07/10/2024
16.93
 1,355 17.09 17.09 16.93 0 55 -0.0
04/10/2024
16.93
 400 16.93 17.42 16.93 0 0 0
03/10/2024
16.76
 1,400 17.09 17.09 16.76 0 0 0
02/10/2024
16.76
 76 16.76 16.76 16.76 0 0 0
01/10/2024
16.76
 2,200 16.84 16.84 16.76 0 0 0
30/09/2024
16.76
 1,015 16.76 16.76 16.76 0 0 0
27/09/2024
17.01
 1,500 16.59 17.01 16.59 0 0 0
26/09/2024
17.51
 1,003 17.51 17.51 17.51 0 0 0
25/09/2024
17.51
 100 17.51 17.51 17.51 0 0 0
24/09/2024
17.67
 0 17.67 17.67 17.67 0 0 0
23/09/2024
17.67
 265 17.67 17.67 17.67 0 0 0
20/09/2024
16.59
 1,554 16.59 16.59 16.59 0 0 0
19/09/2024
16.68
 0 16.68 16.68 16.68 0 0 0
18/09/2024
16.68
 0 16.68 16.68 16.68 0 0 0
17/09/2024
16.68
 0 16.68 16.68 16.68 0 0 0
16/09/2024
16.68
 0 16.68 16.68 16.68 0 0 0
13/09/2024
16.59
 2,840 16.84 16.84 16.59 500 0 0.0
12/09/2024
17.51
 0 17.51 17.51 17.51 0 0 0
11/09/2024
17.59
 1,543 17.42 17.59 17.42 0 0 0
10/09/2024
17.34
 1,700 17.34 17.34 17.34 0 0 0
09/09/2024
17.34
 10 17.34 17.34 17.34 0 0 0
06/09/2024
17.34
 0 17.34 17.34 17.34 0 0 0
05/09/2024
17.34
 0 17.34 17.34 17.34 0 0 0
04/09/2024
17.34
 0 17.34 17.34 17.34 0 0 0
30/08/2024
17.34
 0 17.34 17.34 17.34 0 0 0
29/08/2024
17.34
 0 17.34 17.34 17.34 0 0 0
28/08/2024
17.34
 900 17.34 17.34 17.34 0 0 0
27/08/2024
17.42
 5,900 17.26 17.42 17.18 0 0 0
26/08/2024
17.01
 3,100 17.42 17.42 17.01 0 0 0
23/08/2024
17.42
 3,002 17.42 17.42 17.42 0 0 0
22/08/2024
17.67
 0 17.67 17.67 17.67 0 0 0
21/08/2024
17.59
 300 17.84 17.84 17.59 0 0 0
20/08/2024
17.67
 420 17.51 17.67 17.51 0 100 -0.0
19/08/2024
17.42
 1,801 18.25 18.25 17.42 0 0 0
16/08/2024
17.34
 27 17.42 17.42 17.42 0 0 0
15/08/2024
17.34
 1,112 17.42 17.42 17.34 0 0 0
14/08/2024
17.42
 460 17.09 17.42 17.09 0 0 0
13/08/2024
17.09
 1,717 16.59 17.09 16.59 0 0 0
12/08/2024
18.25
 0 18.25 18.25 18.25 0 0 0
09/08/2024
18.25
 254 18.25 18.25 18.25 0 0 0
08/08/2024
17.59
 5 18.17 18.17 18.17 0 0 0
07/08/2024
17.59
 200 18.75 18.75 17.59 0 0 0
06/08/2024
17.51
 50 17.59 17.59 17.59 0 0 0
05/08/2024
17.51
 900 17.59 17.59 17.51 0 0 0
02/08/2024
17.51
 444 17.51 17.51 17.51 0 444 -0.0
01/08/2024
17.51
 0 17.51 17.51 17.51 0 0 0
31/07/2024
17.59
 300 17.51 17.59 17.51 0 0 0
30/07/2024
16.59
 100 16.59 16.59 16.59 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |