CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

19.30
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
(2024-10-23) 		-0.68 -3.40% 17,295 200 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
(2024-08-26) 		-0.20 -1.05% 53,160 845 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
(2023-11-28) 		6.93 56.04% 288,649 794 0.0
11.42
25.69
19.30
24 tháng
(2022-12-05) 		5.14 36.29% 470,534 1,544 0.0
9.16
25.69
19.30
36 tháng
(2021-12-08) 		8.65 81.28% 1,047,108 66,744 1.0
9.16
25.69
19.30
60 tháng
(2019-12-19) 		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)
09/03/2021
7.90
 36,000 8.10 8.10 7.62 0 36,000 -0.4
08/03/2021
8.10
 21,100 7.55 9.00 7.55 0 0 0
05/03/2021
7.55
 200 7.48 8.58 7.55 0 0 0
04/03/2021
7.48
 18,700 7.55 7.76 7.48 0 100 -0.0
03/03/2021
7.55
 3,900 7.21 7.55 7.42 0 0 0
02/03/2021
7.21
 3,100 6.73 7.21 7.00 0 0 0
01/03/2021
6.73
 8,700 7.42 7.69 6.73 0 0 0
26/02/2021
7.42
 0 7.35 7.42 7.42 0 0 0
25/02/2021
7.35
 5,110 7.48 7.55 7.35 0 0 0
24/02/2021
7.48
 8,950 7.55 8.45 7.48 0 2,000 -0.0
23/02/2021
7.55
 3,006 7.90 7.90 7.21 0 0 0
22/02/2021
7.90
 3,000 6.87 7.90 7.21 0 0 0
19/02/2021
6.87
 6,100 7.55 8.72 6.87 0 0 0
18/02/2021
7.55
 58,400 7.55 8.72 7.55 0 50,000 -0.6
17/02/2021
7.55
 6,610 7.55 7.69 7.55 0 0 0
09/02/2021
7.55
 1,400 7.55 7.55 7.48 1,400 0 0
08/02/2021
7.55
 0 7.55 7.55 7.55 0 0 0
05/02/2021
7.55
 2,030 7.48 7.55 7.48 0 0 0
04/02/2021
7.48
 5,310 7.48 7.48 7.48 5,300 0 0.1
03/02/2021
7.48
 2,000 7.48 7.48 7.48 0 0 0
02/02/2021
7.48
 300 7.14 7.48 7.42 0 0 0
01/02/2021
7.14
 6,000 7.21 7.21 7.07 0 0 0
29/01/2021
7.21
 3,700 7.42 7.42 7.21 2,200 0 0.0
28/01/2021
7.42
 100 6.39 7.42 7.42 0 0 0
27/01/2021
6.39
 5,200 7.42 7.42 6.39 0 0 0
26/01/2021
7.42
 8,700 7.48 7.48 7.42 0 0 0
25/01/2021
7.48
 400 7.28 7.48 7.48 0 0 0
22/01/2021
7.28
 4,600 7.28 7.28 7.14 4,100 0 0.0
21/01/2021
7.28
 0 8.03 7.28 8.03 0 0 0
20/01/2021
8.03
 15,700 7.14 8.03 7.14 15,600 0 0.2
19/01/2021
7.14
 7,300 8.24 8.24 7.14 6,300 0 0.1
18/01/2021
8.24
 20,313 8.10 8.24 8.17 18,300 0 0.2
15/01/2021
8.10
 5,022 7.97 8.10 7.35 0 0 0
14/01/2021
7.97
 42,300 7.28 7.97 7.21 34,100 0 0.4
13/01/2021
7.28
 0 7.55 7.28 7.28 0 0 0
12/01/2021
7.55
 8,700 7.42 7.55 7.00 3,500 0 0.0
11/01/2021
7.42
 0 7.42 7.42 7.42 0 0 0
08/01/2021
7.42
 1,000 7.14 7.42 7.42 0 0 0
07/01/2021
7.14
 0 7.21 7.14 7.21 0 0 0
06/01/2021
7.21
 10 7.21 7.21 7.14 0 0 0
05/01/2021
7.21
 5,000 7.00 7.21 7.00 0 0 0
04/01/2021
7.00
 4,000 7.00 7.00 7.00 0 0 0
31/12/2020
7.00
 2,000 6.87 7.00 6.87 0 0 0
30/12/2020
6.87
 0 6.87 6.87 6.87 0 0 0
29/12/2020
6.87
 3,000 6.73 6.87 6.87 0 0 0
28/12/2020
6.73
 4,100 6.73 6.87 6.73 0 0 0
25/12/2020
6.73
 7 6.73 6.73 6.73 0 0 0
24/12/2020
6.73
 20 6.73 6.73 6.73 0 0 0
23/12/2020
6.73
 1,500 6.73 6.73 6.73 0 0 0
22/12/2020
6.73
 1,521 6.73 6.73 6.73 0 0 0
21/12/2020
6.73
 1,609 6.73 6.73 6.66 0 0 0
18/12/2020
6.73
 10 6.73 6.73 6.73 0 0 0
17/12/2020
6.73
 0 6.73 6.73 6.73 0 0 0
16/12/2020
6.73
 10 6.73 6.73 6.73 0 0 0
15/12/2020
6.73
 10,077 6.73 6.73 6.73 0 0 0
14/12/2020
6.73
 0 6.73 6.73 6.73 0 0 0
11/12/2020
6.73
 14,600 6.73 6.73 6.73 14,600 0 0.1
10/12/2020
6.73
 0 6.73 6.73 6.73 0 0 0
09/12/2020
6.73
 1,000 6.73 6.73 6.73 1,000 0 0.0
08/12/2020
6.73
 1,100 6.73 6.73 6.73 0 0 0
07/12/2020
6.73
 4,000 6.80 6.80 6.73 0 0 0
04/12/2020
6.80
 10,000 6.73 6.80 6.73 0 0 0
03/12/2020
6.73
 1,000 6.25 6.73 6.73 0 0 0
02/12/2020
6.25
 0 6.25 6.25 6.25 0 0 0
01/12/2020
6.25
 300 6.52 6.52 6.25 0 0 0
30/11/2020
6.52
 2,000 6.25 6.52 6.52 0 0 0
27/11/2020
6.25
 1,100 6.73 6.73 6.25 0 0 0
26/11/2020
6.73
 0 6.73 6.73 6.73 0 0 0
25/11/2020
6.73
 0 6.73 6.73 6.73 0 0 0
24/11/2020
6.73
 0 6.59 6.73 6.59 0 0 0
23/11/2020
6.59
 200 6.52 6.87 6.59 0 0 0
20/11/2020
6.52
 10 6.59 6.59 6.52 0 0 0
19/11/2020
6.59
 6,100 6.80 6.80 6.45 0 0 0
18/11/2020
6.80
 53,800 6.18 6.80 6.04 0 0 0
17/11/2020
6.18
 0 6.18 6.18 6.18 0 0 0
16/11/2020
6.18
 848 6.18 6.18 6.18 0 0 0
13/11/2020
6.18
 200 6.18 6.18 6.18 0 0 0
12/11/2020
6.18
 2,010 6.25 6.25 6.18 0 0 0
11/11/2020
6.25
 100 6.25 6.25 6.25 0 0 0
10/11/2020
6.25
 0 6.25 6.25 6.25 0 0 0
09/11/2020
6.25
 700 6.87 6.87 6.25 0 0 0
06/11/2020
6.87
 0 6.87 6.87 6.87 0 0 0
05/11/2020
6.87
 2 6.87 6.87 6.87 0 0 0
04/11/2020
6.87
 0 6.87 6.87 6.87 0 0 0
03/11/2020
6.87
 0 6.87 6.87 6.87 0 0 0
02/11/2020
6.87
 100 6.25 6.87 6.87 0 0 0
30/10/2020
6.25
 200 6.25 6.25 6.25 0 0 0
29/10/2020
6.25
 500 6.25 6.25 6.25 0 0 0
28/10/2020
6.25
 2,030 6.66 6.66 6.25 2,000 0 0.0
27/10/2020
6.66
 100 6.25 6.66 6.66 0 0 0
26/10/2020
6.25
 13,822 6.52 6.52 6.25 12,700 0 0.1
23/10/2020
6.52
 100 6.18 6.52 6.52 0 0 0
22/10/2020
6.18
 2,320 6.25 6.59 6.18 2,200 0 0.0
21/10/2020
6.25
 8,100 6.52 6.80 6.25 8,000 0 0.1
20/10/2020
6.52
 6,300 6.59 6.59 6.52 5,900 0 0.1
19/10/2020
6.59
 0 6.59 6.59 6.59 0 0 0
16/10/2020
6.59
 0 6.59 6.59 6.59 0 0 0
15/10/2020
6.59
 100 6.87 6.87 6.59 0 0 0
14/10/2020
6.87
 0 6.87 6.87 6.87 0 0 0
13/10/2020
6.87
 100 6.66 6.87 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |