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)
21/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
20/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
19/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
18/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
15/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
14/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
13/12/2017
3.59
 200 3.59 3.59 3.59 0 0 0
12/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
11/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
08/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
07/12/2017
3.59
 20 3.59 3.59 3.59 0 0 0
06/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
05/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
04/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
01/12/2017
3.59
 0 3.59 3.59 3.59 0 0 0
30/11/2017
3.59
 0 3.59 3.59 3.59 0 0 0
29/11/2017
3.59
 0 3.59 3.59 3.59 0 0 0
28/11/2017
3.59
 0 3.59 3.59 3.59 0 0 0
27/11/2017
3.59
 3,400 3.97 3.97 3.59 0 0 0
24/11/2017
3.97
 200 3.87 4.43 3.97 0 0 0
23/11/2017
3.87
 100 3.73 3.87 3.87 0 0 0
22/11/2017
3.73
 6,100 3.27 3.73 3.36 0 0 0
21/11/2017
3.27
 236 3.45 3.45 3.27 0 0 0
20/11/2017
3.45
 17,420 4.01 4.01 3.45 0 0 0
17/11/2017
4.01
 110 4.71 4.71 4.01 10 0 0.0
16/11/2017
4.71
 0 4.71 4.71 4.71 0 0 0
15/11/2017
4.71
 0 4.71 4.71 4.71 0 0 0
14/11/2017
4.71
 0 4.71 4.71 4.71 0 0 0
13/11/2017
4.71
 100 4.11 4.71 4.71 0 0 0
10/11/2017
4.11
 0 4.11 4.11 4.11 0 0 0
09/11/2017
4.11
 0 4.11 4.11 4.11 0 0 0
08/11/2017
4.11
 65 4.11 4.11 4.11 0 0 0
07/11/2017
4.11
 0 4.11 4.11 4.11 0 0 0
06/11/2017
4.11
 0 4.11 4.11 4.11 0 0 0
03/11/2017
4.11
 0 4.11 4.11 4.11 0 0 0
02/11/2017
4.11
 0 4.11 4.11 4.11 0 0 0
01/11/2017
4.11
 0 4.11 4.11 4.11 0 0 0
31/10/2017
4.11
 0 4.11 4.11 4.11 0 0 0
30/10/2017
4.11
 0 4.11 4.11 4.11 0 0 0
27/10/2017
4.11
 0 4.11 4.11 4.11 0 0 0
26/10/2017
4.11
 0 4.11 4.11 4.11 0 0 0
25/10/2017
4.11
 100 4.81 4.81 4.11 0 0 0
24/10/2017
4.81
 0 4.81 4.81 4.81 0 0 0
23/10/2017
4.81
 0 4.81 4.81 4.81 0 0 0
20/10/2017
4.81
 100 4.20 4.81 4.81 0 0 0
19/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
18/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
17/10/2017
4.20
 88 4.20 4.20 4.20 0 0 0
16/10/2017
4.20
 100 3.69 4.20 4.20 100 0 0.0
13/10/2017
3.69
 0 3.69 3.69 3.69 0 0 0
12/10/2017
3.69
 0 3.69 3.69 3.69 0 0 0
11/10/2017
3.69
 0 3.69 3.69 3.69 0 0 0
10/10/2017
3.69
 0 3.69 3.69 3.69 0 0 0
09/10/2017
3.69
 0 3.69 3.69 3.69 0 0 0
06/10/2017
3.69
 110 4.29 4.29 3.69 0 0 0
05/10/2017
4.29
 0 4.29 4.29 4.29 0 0 0
04/10/2017
4.29
 0 4.29 4.29 4.29 0 0 0
03/10/2017
4.29
 100 3.73 4.29 4.29 0 0 0
02/10/2017
3.73
 0 3.78 3.73 3.73 0 0 0
29/09/2017
3.78
 1,368 3.78 3.78 3.73 0 0 0
28/09/2017
3.78
 0 3.78 3.78 3.78 0 0 0
27/09/2017
3.78
 2,000 3.78 3.78 3.78 1,900 0 0.0
26/09/2017
3.78
 0 3.78 3.78 3.78 0 0 0
25/09/2017
3.78
 7,200 6.07 6.07 3.78 7,200 0 0.1
22/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
21/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
20/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
19/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
18/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
15/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
14/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
13/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
12/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
11/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
08/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
07/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
06/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
05/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
01/09/2017
6.07
 0 6.07 6.07 6.07 0 0 0
31/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
30/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
29/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
28/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
25/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
24/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
23/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
22/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
21/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
18/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
17/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
16/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
15/08/2017
6.07
 400 5.60 6.07 6.07 400 0 0.0
14/08/2017
5.60
 100 5.27 5.60 5.60 0 0 0
11/08/2017
5.27
 51,000 4.62 5.27 5.13 51,000 0 0.6
10/08/2017
4.62
 0 4.62 4.62 4.62 0 0 0
09/08/2017
4.62
 0 4.62 4.62 4.62 0 0 0
08/08/2017
4.62
 0 4.62 4.62 4.62 0 0 0
07/08/2017
4.62
 0 4.62 4.62 4.62 0 0 0
04/08/2017
4.62
 0 4.62 4.62 4.62 0 0 0
03/08/2017
4.62
 0 4.62 4.62 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |