CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

27
-0.80
(-2.88%)
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
(2026-08-18) 		-1.10 -3.81% 7,900 100 0.0
23.50
28.90
27
2 tháng
(2026-07-20) 		-0.70 -2.46% 16,400 100 0.0
23.50
29.10
27
3 tháng
(2026-06-19) 		-0.20 -0.71% 55,900 9,800 0.3
23.50
29.10
27
6 tháng
(2026-03-23) 		1.48 5.62% 143,900 21,700 0.6
23.50
29.10
27
12 tháng
(2025-09-22) 		2.35 9.25% 427,300 -7,100 -0.0
22.59
29.10
27
24 tháng
(2024-09-27) 		10.79 63.44% 1,212,769 -20,855 -0.5
11.51
43.84
27
36 tháng
(2023-10-03) 		16.52 146.36% 1,501,252 -20,750 -0.5
9.96
43.84
27
60 tháng
(2021-10-13) 		20.17 264.29% 2,742,625 45,500 0.4
7.50
43.84
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2024
12.11
 500 12.61 12.61 12.11 0 0 0
02/09/2024
11.53
 300 11.45 11.53 11.45 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
29/07/2024
17.42
 700 17.42 17.42 17.42 0 0 0
26/07/2024
17.42
 0 17.42 17.42 17.42 0 0 0
25/07/2024
17.42
 4,013 17.42 17.42 17.42 0 0 0
24/07/2024
17.42
 5,201 17.42 17.51 17.42 0 0 0
23/07/2024
17.42
 4,122 17.59 18.25 17.42 0 0 0
22/07/2024
17.42
 1,400 18.34 18.34 17.42 0 0 0
19/07/2024
18.34
 0 18.34 18.34 18.34 0 0 0
18/07/2024
18.50
 900 18.25 18.50 18.25 0 0 0
17/07/2024
18.50
 100 18.50 18.50 18.50 0 0 0
16/07/2024
18.25
 646 18.67 18.67 18.25 0 0 0
15/07/2024
18.42
 900 17.76 18.42 17.42 0 0 0
12/07/2024
18.42
 2 18.42 18.42 18.42 0 0 0
11/07/2024
18.42
 0 18.42 18.42 18.42 0 0 0
10/07/2024
18.42
 51 18.42 18.42 18.42 0 0 0
09/07/2024
18.42
 103 18.42 18.42 18.42 0 0 0
08/07/2024
18.34
 1,200 18.25 18.34 18.25 0 0 0
05/07/2024
18.42
 2,029 17.84 18.59 17.84 100 0 0.0
04/07/2024
18.59
 1,064 17.51 18.59 17.42 0 0 0
03/07/2024
11.87
 0 11.87 11.87 11.87 0 0 0
02/07/2024
16.84
 0 16.84 16.84 16.84 0 0 0
01/07/2024
17.09
 11,461 16.59 17.09 16.43 0 0 0
28/06/2024
15.85
 3,215 18.25 19.33 15.68 0 0 0
27/06/2024
18.25
 10,274 18.67 20.66 18.25 0 0 0
26/06/2024
18.34
 11,316 18.42 18.42 15.68 300 0 0.0
25/06/2024
19.91
 6,940 18.34 19.91 17.76 0 0 0
24/06/2024
19.50
 25,610 17.42 19.50 17.42 200 0 0.0
21/06/2024
17.51
 2,555 16.59 17.59 16.59 100 0 0.0
20/06/2024
15.35
 3,912 15.18 15.35 15.18 0 0 0
19/06/2024
14.94
 232 15.35 15.35 14.94 0 0 0
18/06/2024
15.35
 1,331 14.69 15.35 14.69 0 0 0
17/06/2024
14.85
 1,901 13.94 14.85 13.94 0 0 0
14/06/2024
14.52
 809 14.94 14.94 14.52 0 0 0
13/06/2024
14.94
 1,204 14.94 14.94 14.94 0 0 0
12/06/2024
15.43
 409 13.52 15.43 13.52 0 0 0
11/06/2024
22.40
 22 20.49 20.49 20.49 0 0 0
10/06/2024
14.11
 5 14.11 14.11 14.11 0 0 0
07/06/2024
14.11
 3 14.11 14.11 14.11 0 0 0
06/06/2024
14.11
 0 14.11 14.11 14.11 0 0 0
05/06/2024
14.11
 0 14.11 14.11 14.11 0 0 0
04/06/2024
14.11
 1,500 14.11 14.11 14.11 0 0 0
03/06/2024
14.11
 2,500 13.86 14.35 13.86 0 0 0
31/05/2024
13.86
 0 13.86 13.86 13.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |