CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

25.90
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
(2025-11-17) 		0 0% 24,300 0 0
23.30
25.90
25.90
2 tháng
(2025-10-17) 		1.70 7.02% 61,900 700 0.0
23
26
25.90
3 tháng
(2025-09-17) 		-1.28 -4.72% 132,700 -29,400 -0.7
23
28.80
25.90
6 tháng
(2025-06-19) 		6.81 35.67% 670,400 -44,500 -1.2
19.09
44.64
25.90
12 tháng
(2024-12-23) 		8.14 45.84% 857,875 -43,500 -1.1
17.76
44.64
25.90
24 tháng
(2023-12-27) 		15.42 147.24% 1,141,833 -42,906 -1.1
10.48
44.64
25.90
36 tháng
(2023-01-03) 		13.47 108.43% 1,326,715 -39,456 -1.1
8.14
44.64
25.90
60 tháng
(2021-01-11) 		19.31 293.31% 3,375,493 -48,959 -1.0
5.67
44.64
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2021
8.61
 3,321 8.81 8.81 8.55 0 0 0
01/11/2021
8.81
 13,500 8.68 9.00 7.77 0 0 0
29/10/2021
8.68
 51,191 7.83 8.74 7.77 400 0 0.0
28/10/2021
7.83
 13,900 7.77 8.09 7.77 0 0 0
27/10/2021
7.77
 7,100 7.77 8.29 7.77 0 0 0
26/10/2021
7.77
 4,300 7.77 7.77 7.77 0 0 0
25/10/2021
7.77
 12,200 7.77 7.83 7.77 0 0 0
22/10/2021
7.77
 9,700 7.77 7.77 6.80 0 0 0
21/10/2021
7.77
 7,700 7.64 7.77 7.64 0 0 0
20/10/2021
7.64
 4,800 7.77 7.83 7.58 0 0 0
19/10/2021
7.77
 4,300 7.83 7.83 7.77 0 0 0
18/10/2021
7.83
 4,000 7.90 7.90 7.45 0 0 0
15/10/2021
7.90
 8,200 7.77 7.90 7.77 0 0 0
14/10/2021
7.77
 1,000 7.77 7.77 7.77 0 0 0
13/10/2021
7.77
 0 7.77 7.77 7.77 0 0 0
12/10/2021
7.77
 1,900 7.77 7.77 7.77 0 0 0
11/10/2021
7.77
 0 7.77 7.77 7.77 0 0 0
08/10/2021
7.77
 500 7.96 7.96 7.77 0 0 0
07/10/2021
7.96
 1,500 8.03 8.03 7.06 0 0 0
06/10/2021
8.03
 3,400 7.96 8.03 7.90 0 0 0
05/10/2021
7.96
 8,600 7.83 8.09 7.83 0 0 0
04/10/2021
7.83
 6,700 7.71 7.96 7.45 0 0 0
01/10/2021
7.71
 2,235 7.77 7.77 6.73 0 0 0
30/09/2021
7.77
 300 7.71 7.77 7.45 0 0 0
29/09/2021
7.71
 100 7.38 7.71 7.71 0 0 0
28/09/2021
7.38
 2,110 7.90 7.90 7.38 0 0 0
27/09/2021
7.90
 325 7.12 7.90 6.99 0 0 0
24/09/2021
7.12
 5,106 7.77 7.77 7.12 0 0 0
23/09/2021
7.77
 0 8.03 7.77 7.77 0 0 0
22/09/2021
8.03
 3,500 7.64 8.03 7.77 0 0 0
21/09/2021
7.64
 8,600 7.51 7.77 7.58 0 0 0
20/09/2021
7.51
 2,517 7.45 8.09 7.51 0 0 0
17/09/2021
7.45
 7,100 7.38 7.45 7.38 0 100 -0.0
16/09/2021
7.38
 200 7.38 7.38 7.38 0 0 0
15/09/2021
7.38
 1,300 7.25 7.38 7.19 0 0 0
14/09/2021
7.25
 300 7.32 7.32 7.25 0 0 0
13/09/2021
7.32
 500 7.38 7.38 7.32 0 0 0
10/09/2021
7.38
 0 7.45 7.38 7.38 0 0 0
09/09/2021
7.45
 1,300 7.45 7.45 7.38 0 0 0
08/09/2021
7.45
 500 7.32 7.45 7.45 0 0 0
07/09/2021
7.32
 2,501 6.99 7.32 7.32 0 0 0
06/09/2021
6.99
 7,600 6.80 7.12 6.99 0 0 0
01/09/2021
6.80
 8,500 6.99 6.99 6.73 0 0 0
31/08/2021
6.99
 1,500 7.12 7.12 6.73 0 0 0
30/08/2021
7.12
 0 7.12 7.12 7.12 0 0 0
27/08/2021
7.12
 600 7.25 7.25 7.12 0 0 0
26/08/2021
7.25
 1,000 7.25 7.32 7.12 0 0 0
25/08/2021
7.25
 14,300 7.12 7.25 6.48 0 0 0
24/08/2021
7.12
 5,000 7.19 7.19 7.12 0 0 0
23/08/2021
7.19
 600 7.12 7.19 7.19 100 0 0.0
20/08/2021
7.12
 1,700 7.25 7.25 7.12 0 0 0
19/08/2021
7.25
 800 7.32 7.32 7.25 0 0 0
18/08/2021
7.32
 3,100 6.99 7.38 7.12 0 100 -0.0
17/08/2021
6.99
 8,800 6.86 7.25 6.99 0 0 0
16/08/2021
6.86
 900 6.60 7.25 6.86 0 0 0
13/08/2021
6.60
 0 7.12 6.60 6.60 0 0 0
12/08/2021
7.12
 5,200 7.12 7.12 6.60 0 0 0
11/08/2021
7.12
 11,100 6.86 7.12 7.06 0 0 0
10/08/2021
6.86
 0 6.80 6.86 6.86 0 0 0
09/08/2021
6.80
 1,500 6.93 7.12 6.80 100 0 0.0
06/08/2021
6.93
 2,900 6.80 6.93 6.80 0 0 0
05/08/2021
6.80
 0 6.80 6.80 6.80 0 0 0
04/08/2021
6.80
 500 6.93 6.93 6.80 0 0 0
03/08/2021
6.93
 1,000 6.93 6.93 6.93 0 0 0
02/08/2021
6.93
 600 6.93 7.12 6.93 0 0 0
30/07/2021
6.93
 100 6.86 6.93 6.93 0 0 0
29/07/2021
6.86
 5,400 6.80 7.51 6.86 400 0 0.0
28/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
27/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
26/07/2021
6.80
 2,800 6.80 6.80 6.80 0 0 0
23/07/2021
6.80
 1,100 6.80 6.80 6.67 0 0 0
22/07/2021
6.80
 200 6.80 6.80 6.80 0 0 0
21/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
20/07/2021
6.80
 1,500 6.80 6.80 6.80 0 0 0
19/07/2021
6.80
 2,100 6.80 7.45 6.80 1,600 0 0.0
16/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
15/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
14/07/2021
6.80
 600 6.80 6.80 6.80 0 0 0
13/07/2021
6.80
 0 6.80 6.80 6.80 0 0 0
12/07/2021
6.80
 500 7.12 7.12 6.80 0 0 0
09/07/2021
7.12
 0 7.12 7.12 7.12 0 0 0
08/07/2021
7.12
 200 7.12 7.12 7.12 0 0 0
07/07/2021
7.12
 200 7.25 7.25 7.12 0 0 0
06/07/2021
7.25
 0 7.25 7.25 7.25 0 0 0
05/07/2021
7.25
 100 7.25 7.25 7.25 0 0 0
02/07/2021
7.25
 0 7.25 7.25 7.25 0 0 0
01/07/2021
7.25
 100 7.45 7.45 7.25 0 0 0
30/06/2021
7.45
 1,600 7.45 7.45 6.99 0 0 0
29/06/2021
7.45
 700 7.77 7.77 7.45 0 0 0
28/06/2021
7.77
 300 7.38 7.77 7.38 0 0 0
25/06/2021
7.38
 1,329 7.25 7.38 7.19 0 0 0
24/06/2021
7.25
 400 7.51 7.51 7.19 0 0 0
23/06/2021
7.51
 300 7.51 7.51 7.51 0 0 0
22/06/2021
7.51
 300 7.64 7.64 7.51 0 0 0
21/06/2021
7.64
 1,000 7.38 7.77 7.58 0 0 0
18/06/2021
7.38
 700 7.32 7.58 7.38 0 0 0
17/06/2021
7.32
 5,100 6.67 7.38 7.32 0 0 0
16/06/2021
6.67
 5,800 7.51 7.51 6.67 0 0 0
15/06/2021
7.51
 500 7.38 7.51 7.51 0 0 0
14/06/2021
7.38
 3,500 7.51 7.51 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |