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)
18/03/2021
7.07
 3,300 7.07 7.13 7.07 0 0 0
17/03/2021
7.07
 16,580 7.67 7.67 6.95 0 0 0
16/03/2021
6.95
 6,101 6.83 7.43 6.83 0 0 0
15/03/2021
7.43
 5,100 6.89 7.43 6.89 0 5,000 -0.1
12/03/2021
6.83
 6,700 7.13 7.78 6.83 0 5,700 -0.1
11/03/2021
7.13
 1,210 7.07 7.13 7.07 0 0 0
10/03/2021
6.89
 10,000 6.89 6.89 6.89 0 10,000 -0.1
09/03/2021
6.89
 36,000 6.77 6.89 6.65 0 36,000 -0.4
05/03/2021
6.59
 200 7.49 7.49 6.59 0 0 0
04/03/2021
6.53
 18,700 6.77 6.77 6.53 0 100 0.0
03/03/2021
6.59
 3,900 6.59 6.59 6.47 0 0 0
02/03/2021
6.29
 3,100 6.29 6.29 6.11 0 0 0
01/03/2021
5.87
 8,700 6.71 6.71 5.87 0 0 0
26/02/2021
6.47
 0 6.47 6.47 6.47 0 0 0
25/02/2021
6.41
 5,110 6.59 6.59 6.41 0 0 0
24/02/2021
6.53
 8,950 6.53 7.37 6.53 0 2,000 0.0
23/02/2021
6.59
 3,006 6.89 6.89 6.29 0 0 0
22/02/2021
6.89
 3,000 6.29 6.89 6.29 0 0 0
19/02/2021
5.99
 6,100 7.61 7.61 5.99 0 0 0
18/02/2021
6.59
 58,400 6.89 7.61 6.59 0 50,000 -0.6
17/02/2021
6.59
 6,610 6.59 6.71 6.59 0 0 0
09/02/2021
6.59
 1,400 6.59 6.59 6.53 1,400 0 0
08/02/2021
6.59
 0 6.59 6.59 6.59 0 0 0
05/02/2021
6.59
 2,030 6.53 6.59 6.53 0 0 0
04/02/2021
6.53
 5,310 6.53 6.53 6.53 5,300 0 0.1
03/02/2021
6.53
 2,000 6.53 6.53 6.53 0 0 0
02/02/2021
6.53
 300 6.47 6.53 6.47 0 0 0
01/02/2021
6.23
 6,000 6.17 6.23 6.17 0 0 0
29/01/2021
6.29
 3,700 6.29 6.29 6.29 2,200 0 0.0
28/01/2021
6.47
 100 6.47 6.47 6.47 0 0 0
27/01/2021
5.57
 5,200 5.63 6.47 5.57 0 0 0
26/01/2021
6.47
 8,700 6.47 6.47 6.47 0 0 0
25/01/2021
6.53
 400 6.53 6.53 6.53 0 0 0
22/01/2021
6.35
 4,600 6.29 6.35 6.23 4,100 0 0.0
21/01/2021
6.35
 0 6.35 6.35 6.35 0 0 0
20/01/2021
7.01
 15,700 6.23 7.01 6.23 15,600 0 0.2
19/01/2021
6.23
 7,300 7.13 7.19 6.23 6,300 0 0.1
18/01/2021
7.19
 20,313 7.13 7.19 7.13 18,300 0 0.2
15/01/2021
7.07
 5,022 6.41 7.07 6.41 0 0 0
14/01/2021
6.95
 42,300 6.41 6.95 6.29 34,100 0 0.4
13/01/2021
6.35
 0 6.35 6.35 6.35 0 0 0
12/01/2021
6.59
 8,700 6.59 6.59 6.11 3,500 0 0.0
11/01/2021
6.47
 0 6.47 6.47 6.47 0 0 0
08/01/2021
6.47
 1,000 6.47 6.47 6.47 0 0 0
07/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
06/01/2021
6.29
 10 0 0 0 0 0 0
05/01/2021
6.29
 5,000 6.11 6.29 6.11 0 0 0
04/01/2021
6.11
 4,022 6.11 6.11 6.11 0 0 0
31/12/2020
6.11
 2,116 5.99 6.11 5.99 0 0 0
30/12/2020
5.99
 0 5.99 5.99 5.99 0 0 0
29/12/2020
5.99
 3,000 5.99 5.99 5.87 0 0 0
28/12/2020
5.87
 4,100 5.87 5.99 5.87 0 0 0
25/12/2020
5.87
 7 5.87 5.87 5.87 0 0 0
24/12/2020
5.87
 20 5.87 5.87 5.87 0 0 0
23/12/2020
5.87
 1,500 5.87 5.87 5.87 0 0 0
22/12/2020
5.87
 1,521 5.87 5.87 5.87 0 0 0
21/12/2020
5.87
 1,609 5.81 5.87 5.81 0 0 0
18/12/2020
5.87
 10 5.87 5.87 5.87 0 0 0
17/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
16/12/2020
5.87
 10 5.87 5.87 5.87 0 0 0
15/12/2020
5.87
 10,077 5.87 5.87 5.87 0 0 0
14/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
11/12/2020
5.87
 14,600 5.87 5.87 5.87 14,600 0 0.1
10/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
09/12/2020
5.87
 1,000 5.87 5.87 5.87 1,000 0 0.0
08/12/2020
5.87
 1,100 5.87 5.87 5.87 0 0 0
07/12/2020
5.87
 4,000 5.87 5.87 5.87 0 0 0
04/12/2020
5.93
 10,000 5.87 5.93 5.87 0 0 0
03/12/2020
5.87
 1,000 5.87 5.87 5.87 0 0 0
02/12/2020
5.45
 0 5.45 5.45 5.45 0 0 0
01/12/2020
5.45
 300 5.45 5.45 5.45 0 0 0
30/11/2020
5.69
 2,000 5.69 5.69 5.69 0 0 0
27/11/2020
5.45
 1,100 5.45 5.45 5.45 0 0 0
26/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
25/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
24/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
23/11/2020
5.75
 200 5.69 5.99 5.75 0 0 0
20/11/2020
5.69
 10 5.69 5.69 5.69 0 0 0
19/11/2020
5.75
 6,100 5.69 5.75 5.63 0 0 0
18/11/2020
5.93
 53,800 5.27 5.93 5.27 0 0 0
17/11/2020
5.39
 0 5.39 5.39 5.39 0 0 0
16/11/2020
5.39
 848 5.39 5.39 5.39 0 0 0
13/11/2020
5.39
 200 5.39 5.39 5.39 0 0 0
12/11/2020
5.39
 2,010 5.39 5.39 5.39 0 0 0
11/11/2020
5.45
 100 5.45 5.45 5.45 0 0 0
10/11/2020
5.45
 0 5.45 5.45 5.45 0 0 0
09/11/2020
5.45
 700 5.45 5.45 5.45 0 0 0
06/11/2020
5.99
 0 5.99 5.99 5.99 0 0 0
05/11/2020
5.99
 2 5.99 5.99 5.99 0 0 0
04/11/2020
5.99
 0 5.99 5.99 5.99 0 0 0
03/11/2020
5.99
 0 5.99 5.99 5.99 0 0 0
02/11/2020
5.99
 100 5.99 5.99 5.99 0 0 0
30/10/2020
5.45
 200 5.45 5.45 5.45 0 0 0
29/10/2020
5.45
 500 5.45 5.45 5.45 0 0 0
28/10/2020
5.45
 2,030 5.45 5.45 5.45 2,000 0 0.0
27/10/2020
5.81
 100 5.81 5.81 5.81 0 0 0
26/10/2020
5.45
 13,822 5.45 5.45 5.45 12,700 0 0.1
23/10/2020
5.69
 100 5.69 5.69 5.69 0 0 0
22/10/2020
5.39
 2,320 5.75 5.75 5.39 2,200 0 0.0
21/10/2020
5.45
 8,100 5.93 5.93 5.45 8,000 0 0.1

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