CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

25.80
2.50
(10.73%)
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
(2025-11-18) 		0.80 3.19% 23,400 0 0
23.30
25.90
23.50
2 tháng
(2025-10-20) 		2.90 12.61% 57,600 700 0.0
23
26
23.50
3 tháng
(2025-09-19) 		-0.92 -3.42% 128,600 -29,400 -0.7
23
28.80
23.50
6 tháng
(2025-06-23) 		6.81 35.67% 665,800 -44,500 -1.2
19.09
44.64
23.50
12 tháng
(2024-12-23) 		8.14 45.84% 857,875 -43,500 -1.1
17.76
44.64
23.50
24 tháng
(2023-12-29) 		14.58 128.79% 1,141,433 -42,906 -1.1
10.48
44.64
23.50
36 tháng
(2023-01-03) 		13.47 108.43% 1,326,715 -39,456 -1.1
8.14
44.64
23.50
60 tháng
(2021-01-13) 		19.44 300.73% 3,366,793 -52,459 -1.1
5.67
44.64
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
01/04/2020
3.53
 0 3.53 3.53 3.53 0 0 0
31/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
30/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
27/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
26/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
25/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
24/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
23/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
20/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
19/03/2020
3.53
 0 3.53 3.53 3.53 0 0 0
18/03/2020
3.53
 100 4.05 4.05 3.53 0 0 0
17/03/2020
4.05
 1 4.05 4.05 4.05 0 0 0
16/03/2020
4.05
 0 4.05 4.05 4.05 0 0 0
13/03/2020
4.05
 104 4.74 4.74 4.05 0 0 0
12/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
11/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
10/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
09/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
06/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
05/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
03/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
02/03/2020
4.74
 0 4.74 4.74 4.74 0 0 0
28/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
27/02/2020
4.74
 100 5.00 5.00 4.74 0 0 0
26/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
25/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
24/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
21/02/2020
5.00
 0 5.00 5.00 5.00 0 0 0
20/02/2020
5.00
 109 4.74 5.00 5.00 0 0 0
19/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
18/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
17/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
14/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
13/02/2020
4.74
 2 4.74 4.74 4.74 0 0 0
12/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
11/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
10/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
07/02/2020
4.74
 300 4.74 4.74 4.74 0 0 0
06/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
05/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
04/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
03/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
31/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
30/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
22/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
17/01/2020
4.74
 0 4.74 4.74 4.74 0 0 0
16/01/2020
4.74
 100 4.58 4.74 4.74 0 0 0
15/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
14/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
13/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
10/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
09/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
08/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
07/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
06/01/2020
4.58
 300 4.00 4.58 4.58 0 0 0
03/01/2020
4.00
 0 4.00 4.00 4.00 0 0 0
02/01/2020
4.00
 0 4.00 4.00 4.00 0 0 0
31/12/2019
4.00
 10 4.00 4.00 4.00 0 10 -0.0
30/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
27/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
26/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
25/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
24/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
23/12/2019
4.00
 1 4.00 4.00 4.00 0 0 0
20/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
19/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
18/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
17/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
16/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
13/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
12/12/2019
4.00
 100 4.21 4.21 4.00 0 0 0
11/12/2019
4.21
 0 4.21 4.21 4.21 0 0 0
10/12/2019
4.21
 1,300 4.21 4.21 4.21 0 0 0
09/12/2019
4.21
 2,000 4.21 4.21 4.21 0 0 0
06/12/2019
4.21
 0 4.21 4.21 4.21 0 0 0
05/12/2019
4.21
 100 4.58 4.58 4.21 0 0 0
04/12/2019
4.58
 300 4.00 4.58 4.53 0 0 0
03/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
02/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
29/11/2019
4.00
 0 4.00 4.00 4.00 0 0 0
28/11/2019
4.00
 100 4.27 4.27 4.00 0 0 0
27/11/2019
4.27
 0 4.27 4.27 4.27 0 0 0
26/11/2019
4.27
 0 4.27 4.27 4.27 0 0 0
25/11/2019
4.27
 0 4.27 4.27 4.27 0 0 0
22/11/2019
4.27
 100 4.11 4.27 4.27 0 0 0
21/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
20/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
19/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
18/11/2019
4.11
 0 4.11 4.11 4.11 0 0 0
15/11/2019
4.11
 1,000 3.95 4.11 4.11 0 0 0
14/11/2019
3.95
 0 3.95 3.95 3.95 0 0 0
13/11/2019
3.95
 0 3.95 3.95 3.95 0 0 0
12/11/2019
3.95
 0 3.95 3.95 3.95 0 0 0
11/11/2019
3.95
 100 4.16 4.16 3.95 0 0 0
08/11/2019
4.16
 3,900 4.21 4.21 3.95 0 0 0
07/11/2019
4.21
 13,100 3.84 4.21 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |