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)
06/08/2024
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
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

Chính sách bảo mật | Điều khoản sử dụng |