CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

20
-0.10
(-0.50%)
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
(2024-08-21) 		-1.20 -5.66% 20,700 500 0.0
20
21.30
20
2 tháng
(2024-07-22) 		-1 -4.76% 43,600 -144 -0.0
20
22
20
3 tháng
(2024-06-24) 		-3.50 -14.89% 120,100 456 0.0
19.10
24
20
6 tháng
(2024-03-26) 		4.60 29.87% 202,200 856 0.0
14.60
24
20
12 tháng
(2023-09-26) 		6 42.86% 281,700 949 0.0
12
24
20
24 tháng
(2022-10-03) 		6.87 52.29% 469,621 1,199 0.0
9.63
24
20
36 tháng
(2021-10-06) 		10.50 110.44% 1,529,875 66,699 1.0
9.04
24
20
60 tháng
(2019-10-17) 		15.01 301.08% 2,763,935 32,486 0.5
4.18
24
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2017
3.97
 2,000 3.97 3.97 3.97 1,900 0 0.0
26/09/2017
3.97
 0 3.97 3.97 3.97 0 0 0
25/09/2017
3.97
 7,200 6.37 6.37 3.97 7,200 0 0.1
22/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
21/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
20/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
19/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
18/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
15/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
14/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
13/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
12/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
11/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
08/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
07/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
06/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
05/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
01/09/2017
6.37
 0 6.37 6.37 6.37 0 0 0
31/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
30/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
29/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
28/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
25/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
24/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
23/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
22/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
21/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
18/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
17/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
16/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
15/08/2017
6.37
 400 5.88 6.37 6.37 400 0 0.0
14/08/2017
5.88
 100 5.54 5.88 5.88 0 0 0
11/08/2017
5.54
 51,000 4.85 5.54 5.39 51,000 0 0.6
10/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
09/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
08/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
07/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
04/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
03/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
02/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
01/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
31/07/2017
4.85
 0 4.85 4.85 4.85 0 0 0
28/07/2017
4.85
 0 4.85 4.85 4.85 0 0 0
27/07/2017
4.85
 0 4.85 4.85 4.85 0 0 0
26/07/2017
4.85
 0 4.85 4.85 4.85 0 0 0
25/07/2017
4.85
 0 4.85 4.85 4.85 0 0 0
24/07/2017
4.85
 0 4.85 4.85 4.85 0 0 0
21/07/2017
4.85
 700 4.41 4.85 4.85 700 0 0.0
20/07/2017
4.41
 0 4.41 4.41 4.41 0 0 0
19/07/2017
4.41
 0 4.41 4.41 4.41 0 0 0
18/07/2017
4.41
 0 4.41 4.41 4.41 0 0 0
17/07/2017
4.41
 0 4.41 4.41 4.41 0 0 0
14/07/2017
4.41
 200 4.61 4.61 4.41 200 0 0.0
13/07/2017
4.61
 0 4.61 4.61 4.61 0 0 0
12/07/2017
4.61
 0 4.61 4.61 4.61 0 0 0
11/07/2017
4.61
 0 4.61 4.61 4.61 0 0 0
10/07/2017
4.61
 0 4.61 4.61 4.61 0 0 0
07/07/2017
4.61
 0 4.61 4.61 4.61 0 0 0
06/07/2017
4.61
 0 4.61 4.61 4.61 0 0 0
05/07/2017
4.61
 0 4.61 4.61 4.61 0 0 0
04/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
04/07/2017
4.61
 0 4.59 4.61 4.61 0 0 0
03/07/2017
4.59
 0 4.59 4.59 4.59 0 0 0
30/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
29/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
28/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
27/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
26/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
23/06/2017
4.59
 1 4.59 4.59 4.59 0 0 0
22/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
21/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
20/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
19/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
16/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
15/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
14/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
13/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
12/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
09/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
08/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
07/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
06/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
05/06/2017
4.59
 0 4.59 4.59 4.59 0 0 0
02/06/2017
4.59
 100 4.01 4.59 4.59 0 0 0
01/06/2017
4.01
 0 4.01 4.01 4.01 0 0 0
31/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
30/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
29/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
26/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
25/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
24/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
23/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
22/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
19/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
18/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
17/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
16/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
15/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
12/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
11/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0
10/05/2017
4.01
 0 4.01 4.01 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |