CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

25.10
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
(2026-09-08) 		0.20 0.72% 3,800 100 0.0
25.10
28
25.10
2 tháng
(2026-08-10) 		-0.90 -3.11% 8,900 100 0.0
25.10
28.90
25.10
3 tháng
(2026-07-10) 		-0.50 -1.75% 17,900 100 0.0
25.10
29.10
25.10
6 tháng
(2026-04-13) 		1.48 5.59% 123,000 21,300 0.6
24.65
29.10
25.10
12 tháng
(2025-10-13) 		0.60 2.18% 384,300 -7,100 0.0
22.59
29.10
25.10
24 tháng
(2024-10-18) 		10.24 57.69% 1,180,118 -20,800 -0.5
11.51
43.84
25.10
36 tháng
(2023-10-24) 		17.96 178.89% 1,472,306 -20,306 -0.5
9.96
43.84
25.10
60 tháng
(2021-11-03) 		19.61 233.55% 2,541,516 45,544 0.5
7.63
43.84
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
8.97
 0 8.97 8.97 8.97 0 0 0
02/06/2022
8.97
 0 8.97 8.97 8.97 0 0 0
01/06/2022
8.97
 0 8.97 8.97 8.97 0 0 0
31/05/2022
8.97
 82 8.97 8.97 8.97 0 0 0
30/05/2022
8.90
 1,200 9.48 9.48 8.90 1,100 0 0.0
27/05/2022
8.84
 0 8.84 8.84 8.84 0 0 0
26/05/2022
8.84
 0 8.84 8.84 8.84 0 0 0
25/05/2022
8.90
 7,200 8.78 8.90 8.78 2,000 0 0.0
24/05/2022
8.90
 2,000 8.90 8.90 8.90 2,000 0 0.0
23/05/2022
8.90
 100 8.90 8.90 8.90 100 0 0.0
20/05/2022
9.48
 0 9.48 9.48 9.48 0 0 0
19/05/2022
9.48
 0 9.48 9.48 9.48 0 0 0
18/05/2022
9.48
 0 9.48 9.48 9.48 0 0 0
17/05/2022
9.48
 100 9.48 9.48 9.48 0 0 0
16/05/2022
8.90
 5,000 8.90 8.90 8.90 5,000 0 0.1
13/05/2022
8.90
 5,500 8.90 8.90 8.90 0 0 0
12/05/2022
8.97
 0 8.97 8.97 8.97 0 0 0
11/05/2022
8.97
 200 8.97 8.97 8.97 0 0 0
10/05/2022
8.90
 5,700 8.90 8.90 8.90 400 0 0.0
09/05/2022
8.97
 5,600 9.03 9.03 8.97 0 0 0
06/05/2022
9.54
 24,830 8.90 9.54 8.90 20,000 0 0.3
05/05/2022
9.16
 8,900 9.16 9.16 9.16 0 0 0
04/05/2022
9.16
 1,400 9.09 9.16 9.09 700 0 0.0
29/04/2022
9.48
 23,500 9.22 9.48 9.09 16,900 0 0.2
28/04/2022
8.90
 4,005 8.90 8.90 8.90 0 0 0
27/04/2022
9.48
 103 9.48 9.48 9.48 0 0 0
26/04/2022
8.90
 200 9.54 9.54 8.90 0 0 0
25/04/2022
8.90
 50,002 8.90 8.90 8.90 0 0 0
22/04/2022
8.90
 10,400 8.90 8.97 8.90 100 0 0.0
21/04/2022
8.90
 3,000 8.90 8.90 8.59 0 0 0
20/04/2022
8.90
 4,118 8.90 8.90 8.90 0 0 0
19/04/2022
8.59
 14,800 9.03 9.03 8.59 0 0 0
18/04/2022
9.03
 4,700 8.97 9.41 8.97 0 0 0
14/04/2022
9.35
 0 9.41 9.35 9.41 0 0 0
13/04/2022
9.41
 6,103 8.90 9.54 8.90 100 0 0.0
12/04/2022
8.90
 4,300 8.97 8.97 8.90 0 0 0
08/04/2022
8.90
 5,100 8.97 8.97 8.90 0 0 0
07/04/2022
9.79
 88 9.79 9.79 9.79 0 0 0
06/04/2022
9.60
 7,100 9.60 10.30 9.60 0 0 0
05/04/2022
9.60
 100 9.60 9.60 9.60 0 0 0
04/04/2022
9.86
 13,000 9.54 9.86 9.54 0 0 0
01/04/2022
9.22
 23,209 9.35 9.86 9.22 0 0 0
31/03/2022
8.90
 3,300 8.78 8.90 8.78 0 0 0
30/03/2022
8.97
 500 8.97 8.97 8.97 0 0 0
29/03/2022
8.97
 2,200 8.90 8.97 8.90 0 0 0
28/03/2022
8.90
 2,300 8.90 9.03 8.90 0 0 0
25/03/2022
8.90
 4,150 8.65 8.90 8.65 0 0 0
24/03/2022
8.59
 1,900 8.59 8.59 8.59 0 0 0
23/03/2022
8.90
 0 8.90 8.90 8.90 0 0 0
22/03/2022
8.90
 110 8.90 8.90 8.90 0 0 0
21/03/2022
8.78
 0 8.78 8.78 8.78 0 0 0
18/03/2022
8.59
 3,200 8.90 8.90 8.59 0 0 0
17/03/2022
8.90
 210 8.90 8.90 8.90 0 0 0
16/03/2022
8.84
 200 8.97 8.97 8.84 0 0 0
15/03/2022
8.97
 0 8.97 8.97 8.97 0 0 0
14/03/2022
8.97
 0 8.97 8.97 8.97 0 0 0
11/03/2022
9.28
 1,500 8.90 9.28 8.90 100 0 0.0
10/03/2022
8.90
 1,150 8.90 8.90 8.90 0 0 0
09/03/2022
8.90
 600 8.90 8.90 8.90 0 0 0
08/03/2022
8.71
 300 8.71 8.71 8.71 0 0 0
07/03/2022
8.65
 900 8.65 8.65 8.65 0 0 0
04/03/2022
8.59
 300 8.59 8.59 8.59 0 0 0
03/03/2022
8.97
 89 8.97 8.97 8.97 0 0 0
02/03/2022
8.90
 2,740 9.41 9.41 8.90 0 0 0
01/03/2022
8.78
 2,000 8.78 8.78 8.78 0 0 0
28/02/2022
9.28
 0 9.28 9.28 9.28 0 0 0
25/02/2022
9.48
 9,800 9.22 9.48 9.22 0 0 0
24/02/2022
8.71
 700 8.71 8.71 8.71 0 0 0
23/02/2022
8.71
 800 8.71 8.71 8.71 0 0 0
22/02/2022
8.59
 3,900 8.78 8.78 8.59 0 0 0
21/02/2022
8.71
 1,000 8.71 8.71 8.71 0 0 0
18/02/2022
8.71
 0 8.71 8.71 8.71 0 0 0
17/02/2022
8.71
 0 8.71 8.71 8.71 0 0 0
16/02/2022
8.71
 0 8.71 8.71 8.71 0 0 0
15/02/2022
8.71
 200 8.71 8.71 8.71 0 0 0
14/02/2022
8.71
 200 8.71 8.71 8.71 0 0 0
11/02/2022
9.54
 0 9.54 9.54 9.54 0 0 0
10/02/2022
9.54
 0 9.54 9.54 9.54 0 0 0
09/02/2022
9.54
 900 9.54 9.54 9.54 0 0 0
08/02/2022
9.86
 16,350 8.84 9.86 8.84 0 0 0
07/02/2022
9.41
 300 9.41 9.41 9.41 0 0 0
28/01/2022
8.78
 12,000 8.90 9.86 8.78 0 0 0
27/01/2022
8.59
 1,000 8.59 8.59 8.59 0 0 0
26/01/2022
8.84
 6,600 8.33 9.54 8.33 0 0 0
25/01/2022
9.22
 13,000 8.84 9.22 8.84 0 0 0
24/01/2022
8.84
 400 8.84 8.84 8.84 0 0 0
21/01/2022
8.90
 700 8.84 8.90 8.84 0 0 0
20/01/2022
8.90
 0 8.90 8.90 8.90 0 0 0
19/01/2022
9.16
 3,200 8.84 9.16 8.84 0 0 0
18/01/2022
8.14
 2,500 8.33 8.33 8.14 0 0 0
17/01/2022
8.27
 3,800 9.48 9.48 8.27 0 0 0
14/01/2022
9.54
 28,700 9.16 9.54 8.27 0 0 0
13/01/2022
8.90
 4,800 8.52 8.90 8.52 0 0 0
12/01/2022
8.52
 700 8.52 8.52 8.52 0 0 0
11/01/2022
8.65
 35 8.65 8.65 8.65 0 0 0
10/01/2022
8.78
 1,800 8.52 8.78 8.52 0 0 0
07/01/2022
8.71
 3,200 8.27 8.71 8.27 0 0 0
06/01/2022
8.59
 4,615 8.59 8.59 8.27 0 0 0
05/01/2022
8.90
 1,300 8.84 9.09 8.84 100 0 0.0
04/01/2022
8.84
 300 8.84 8.84 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc