CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

28
0.10
(0.36%)
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
(2026-04-01) 		1.40 5.26% 28,700 11,900 0
25.10
28
28
2 tháng
(2026-03-02) 		1 3.70% 49,400 12,900 0.0
25.10
28
28
3 tháng
(2026-02-02) 		3.40 13.82% 91,400 12,900 0.0
23.50
28
28
6 tháng
(2025-11-03) 		2.60 10.24% 225,900 13,300 0.0
23.10
28
28
12 tháng
(2025-05-06) 		7.84 38.91% 896,600 -31,500 -1.1
19.09
44.64
28
24 tháng
(2024-05-13) 		14.40 105.86% 1,265,149 -29,599 -1.1
12.33
44.64
28
36 tháng
(2023-05-17) 		16.91 152.37% 1,482,934 -26,756 -1.1
9.36
44.64
28
60 tháng
(2021-05-27) 		20.68 282.68% 2,864,772 54,244 0.1
6.60
44.64
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
11.40
 505 11.40 11.40 11.40 0 0 0
22/01/2024
11.32
 8 11.32 11.32 11.32 0 0 0
19/01/2024
11.32
 1 11.32 11.32 11.32 0 0 0
18/01/2024
11.32
 0 11.32 11.32 11.32 0 0 0
17/01/2024
11.40
 200 11.15 11.40 11.15 0 0 0
16/01/2024
10.56
 1,909 10.48 10.56 10.48 0 0 0
15/01/2024
10.48
 400 10.48 10.48 10.48 0 0 0
12/01/2024
11.24
 1,400 11.24 11.24 11.24 0 0 0
11/01/2024
11.07
 1,700 11.24 11.24 11.07 0 0 0
10/01/2024
11.40
 500 10.56 11.40 10.56 0 0 0
09/01/2024
10.56
 1,314 10.64 10.64 10.56 0 0 0
08/01/2024
11.40
 3,705 11.15 11.40 11.15 0 600 -0.0
05/01/2024
11.15
 2,500 11.07 11.15 11.07 0 0 0
04/01/2024
11.15
 22 11.15 11.15 11.15 0 0 0
03/01/2024
11.15
 200 11.15 11.15 11.15 0 0 0
02/01/2024
11.32
 0 11.32 11.32 11.32 0 0 0
29/12/2023
11.32
 100 10.48 11.32 11.32 0 0 0
27/12/2023
10.48
 400 10.39 10.48 10.48 0 0 0
26/12/2023
10.39
 2,900 11.24 11.24 10.39 0 0 0
21/12/2023
11.24
 200 11.24 11.24 11.24 0 0 0
20/12/2023
11.24
 600 11.24 11.24 11.15 0 0 0
19/12/2023
11.24
 800 11.32 11.32 11.15 0 0 0
18/12/2023
11.32
 100 10.14 11.32 11.32 0 0 0
15/12/2023
10.14
 3,600 10.81 10.81 10.14 100 0 0.0
13/12/2023
10.81
 900 10.98 10.98 10.56 0 0 0
12/12/2023
10.98
 300 11.15 11.15 10.98 0 0 0
11/12/2023
11.15
 900 11.15 11.15 11.15 0 0 0
08/12/2023
11.15
 200 11.15 11.15 11.15 0 0 0
06/12/2023
11.15
 700 11.15 11.15 11.15 0 0 0
04/12/2023
11.15
 900 11.40 11.40 11.15 0 0 0
29/11/2023
11.40
 100 10.98 11.40 11.40 0 0 0
28/11/2023
10.98
 100 10.98 10.98 10.98 100 0 0.0
27/11/2023
10.98
 500 11.40 11.40 10.98 0 0 0
22/11/2023
11.40
 100 10.90 11.40 11.40 0 0 0
21/11/2023
10.90
 100 10.90 10.90 10.90 0 0 0
20/11/2023
10.90
 500 10.90 10.90 10.90 0 0 0
17/11/2023
10.90
 1,400 10.90 10.90 10.90 0 0 0
16/11/2023
10.90
 200 10.90 10.90 10.90 0 0 0
15/11/2023
10.90
 2,100 10.98 10.98 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |