CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

19.30
0.10
(0.52%)
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
(2024-10-22) 		-0.68 -3.40% 22,995 400 0.0
19.20
25.69
19.30
2 tháng
(2024-09-23) 		-0.97 -4.76% 35,613 345 0.0
19.20
25.69
19.30
3 tháng
(2024-08-23) 		-0.68 -3.40% 56,162 845 0.0
19.03
25.69
19.30
6 tháng
(2024-05-27) 		3.60 22.94% 179,322 901 0.0
13.89
25.69
19.30
12 tháng
(2023-11-27) 		6.93 56.04% 289,149 794 0.0
11.42
25.69
19.30
24 tháng
(2022-12-02) 		6.06 45.72% 470,634 1,544 0.0
9.16
25.69
19.30
36 tháng
(2021-12-07) 		9.31 93.19% 1,051,308 66,744 1.0
9.16
25.69
19.30
60 tháng
(2019-12-18) 		14.79 328.21% 2,725,884 43,831 0.6
3.97
25.69
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
19.30
 700 19.20 19.30 19.20 0 0 0
20/11/2024
19.20
 0 19.20 19.20 19.20 0 0 0
19/11/2024
19.20
 0 19.20 19.20 19.20 0 0 0
18/11/2024
19.20
 800 19.20 19.20 19.20 0 0 0
15/11/2024
20.50
 1 19.40 19.40 19.40 0 0 0
14/11/2024
19.40
 0 19.40 19.40 19.40 0 0 0
13/11/2024
20.50
 922 19.20 20.50 19.20 0 0 0
12/11/2024
19.20
 900 19.20 19.20 19.20 0 0 0
11/11/2024
21.70
 2,938 22 22 21.70 0 0 0
08/11/2024
21.50
 4,103 21.40 21.80 21.40 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 12%
07/11/2024
21.40
 4,039 22 22 21.40 0 0 0
06/11/2024
25.69
 22 23.50 23.50 23.50 0 0 0
05/11/2024
25.69
 1,555 22.55 25.69 22.55 0 0 0
04/11/2024
22.74
 600 21.50 22.74 21.50 0 0 0
01/11/2024
20.17
 100 20.17 20.17 20.17 0 0 0
31/10/2024
19.98
 508 19.98 19.98 19.98 200 0 0.0
30/10/2024
22.93
 5 22.93 22.93 22.93 0 0 0
29/10/2024
22.93
 0 22.93 22.93 22.93 0 0 0
28/10/2024
22.93
 0 22.93 22.93 22.93 0 0 0
25/10/2024
22.93
 100 22.93 22.93 22.93 0 0 0
24/10/2024
19.98
 2 19.98 19.98 19.98 0 0 0
23/10/2024
19.98
 0 19.98 19.98 19.98 0 0 0
22/10/2024
19.98
 5,700 19.98 19.98 19.98 200 0 0.0
21/10/2024
20.36
 1 20.36 20.36 20.36 0 0 0
18/10/2024
20.36
 1,000 20.36 20.36 20.36 0 0 0
17/10/2024
20.17
 1,000 20.17 20.17 20.17 0 0 0
16/10/2024
19.31
 200 19.31 19.31 19.31 0 0 0
15/10/2024
19.88
 0 19.88 19.88 19.88 0 0 0
14/10/2024
19.98
 1,102 19.03 19.98 19.03 0 0 0
11/10/2024
19.60
 0 19.60 19.60 19.60 0 0 0
10/10/2024
19.60
 0 19.60 19.60 19.60 0 0 0
09/10/2024
19.41
 1 19.60 19.60 19.60 0 0 0
08/10/2024
19.60
 0 19.60 19.60 19.60 0 0 0
07/10/2024
19.41
 1,355 19.60 19.60 19.41 0 55 -0.0
04/10/2024
19.41
 400 19.41 19.98 19.41 0 0 0
03/10/2024
19.22
 1,400 19.60 19.60 19.22 0 0 0
02/10/2024
19.22
 76 19.22 19.22 19.22 0 0 0
01/10/2024
19.22
 2,200 19.31 19.31 19.22 0 0 0
30/09/2024
19.22
 1,015 19.22 19.22 19.22 0 0 0
27/09/2024
19.50
 1,500 19.03 19.50 19.03 0 0 0
26/09/2024
20.07
 1,003 20.07 20.07 20.07 0 0 0
25/09/2024
20.07
 100 20.07 20.07 20.07 0 0 0
24/09/2024
20.27
 0 20.27 20.27 20.27 0 0 0
23/09/2024
20.27
 265 20.27 20.27 20.27 0 0 0
20/09/2024
19.03
 1,554 19.03 19.03 19.03 0 0 0
19/09/2024
19.12
 0 19.12 19.12 19.12 0 0 0
18/09/2024
19.12
 0 19.12 19.12 19.12 0 0 0
17/09/2024
19.12
 0 19.12 19.12 19.12 0 0 0
16/09/2024
19.12
 0 19.12 19.12 19.12 0 0 0
13/09/2024
19.03
 2,840 19.31 19.31 19.03 500 0 0.0
12/09/2024
20.07
 0 20.07 20.07 20.07 0 0 0
11/09/2024
20.17
 1,543 19.98 20.17 19.98 0 0 0
10/09/2024
19.88
 1,700 19.88 19.88 19.88 0 0 0
09/09/2024
19.88
 10 19.88 19.88 19.88 0 0 0
06/09/2024
19.88
 0 19.88 19.88 19.88 0 0 0
05/09/2024
19.88
 0 19.88 19.88 19.88 0 0 0
04/09/2024
19.88
 0 19.88 19.88 19.88 0 0 0
30/08/2024
19.88
 0 19.88 19.88 19.88 0 0 0
29/08/2024
19.88
 0 19.88 19.88 19.88 0 0 0
28/08/2024
19.88
 900 19.88 19.88 19.88 0 0 0
27/08/2024
19.98
 5,900 19.79 19.98 19.69 0 0 0
26/08/2024
19.50
 3,100 19.98 19.98 19.50 0 0 0
23/08/2024
19.98
 3,002 19.98 19.98 19.98 0 0 0
22/08/2024
20.27
 0 20.27 20.27 20.27 0 0 0
21/08/2024
20.17
 300 20.46 20.46 20.17 0 0 0
20/08/2024
20.27
 420 20.07 20.27 20.07 0 100 -0.0
19/08/2024
19.98
 1,801 20.93 20.93 19.98 0 0 0
16/08/2024
19.88
 27 19.98 19.98 19.98 0 0 0
15/08/2024
19.88
 1,112 19.98 19.98 19.88 0 0 0
14/08/2024
19.98
 460 19.60 19.98 19.60 0 0 0
13/08/2024
19.60
 1,717 19.03 19.60 19.03 0 0 0
12/08/2024
20.93
 0 20.93 20.93 20.93 0 0 0
09/08/2024
20.93
 254 20.93 20.93 20.93 0 0 0
08/08/2024
20.17
 5 20.84 20.84 20.84 0 0 0
07/08/2024
20.17
 200 21.50 21.50 20.17 0 0 0
06/08/2024
20.07
 50 20.17 20.17 20.17 0 0 0
05/08/2024
20.07
 900 20.17 20.17 20.07 0 0 0
02/08/2024
20.07
 444 20.07 20.07 20.07 0 444 -0.0
01/08/2024
20.07
 0 20.07 20.07 20.07 0 0 0
31/07/2024
20.17
 300 20.07 20.17 20.07 0 0 0
30/07/2024
19.03
 100 19.03 19.03 19.03 0 100 -0.0
29/07/2024
19.98
 700 19.98 19.98 19.98 0 0 0
26/07/2024
19.98
 0 19.98 19.98 19.98 0 0 0
25/07/2024
19.98
 4,013 19.98 19.98 19.98 0 0 0
24/07/2024
19.98
 5,201 19.98 20.07 19.98 0 0 0
23/07/2024
19.98
 4,122 20.17 20.93 19.98 0 0 0
22/07/2024
19.98
 1,400 21.03 21.03 19.98 0 0 0
19/07/2024
21.03
 0 21.03 21.03 21.03 0 0 0
18/07/2024
21.22
 900 20.93 21.22 20.93 0 0 0
17/07/2024
21.22
 100 21.22 21.22 21.22 0 0 0
16/07/2024
20.93
 646 21.41 21.41 20.93 0 0 0
15/07/2024
21.12
 900 20.36 21.12 19.98 0 0 0
12/07/2024
21.12
 2 21.12 21.12 21.12 0 0 0
11/07/2024
21.12
 0 21.12 21.12 21.12 0 0 0
10/07/2024
21.12
 51 21.12 21.12 21.12 0 0 0
09/07/2024
21.12
 103 21.12 21.12 21.12 0 0 0
08/07/2024
21.03
 1,200 20.93 21.03 20.93 0 0 0
05/07/2024
21.12
 2,029 20.46 21.31 20.46 100 0 0.0
04/07/2024
21.31
 1,064 20.07 21.31 19.98 0 0 0
03/07/2024
19.98
 1,251 19.31 19.98 19.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |