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)
30/05/2018
4.21
 0 4.21 4.21 4.21 0 0 0
29/05/2018
4.21
 100 4.21 4.21 4.21 0 0 0
28/05/2018
3.66
 0 3.66 3.66 3.66 0 0 0
25/05/2018
3.66
 0 3.66 3.66 3.66 0 0 0
24/05/2018
3.66
 0 3.66 3.66 3.66 0 0 0
23/05/2018
3.66
 0 3.66 3.66 3.66 0 0 0
22/05/2018
3.66
 0 3.66 3.66 3.66 0 0 0
21/05/2018
3.66
 230 3.66 3.66 3.66 0 0 0
18/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
17/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
16/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
15/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
14/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
11/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
10/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
09/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
08/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
07/05/2018
3.43
 0 3.43 3.43 3.43 0 0 0
04/05/2018
3.43
 4 3.43 3.43 3.43 0 0 0
03/05/2018
3.43
 4,950 3.43 3.43 3.43 0 0 0
02/05/2018
3.34
 0 3.34 3.34 3.34 0 0 0
27/04/2018
3.34
 0 3.34 3.34 3.34 0 0 0
26/04/2018
3.34
 0 3.34 3.34 3.34 0 0 0
24/04/2018
3.30
 1,900 3.52 3.52 3.30 0 0 0
23/04/2018
3.20
 0 3.20 3.20 3.20 0 0 0
20/04/2018
3.20
 0 3.20 3.20 3.20 0 0 0
19/04/2018
3.20
 1,000 3.20 3.20 3.20 0 0 0
18/04/2018
3.43
 0 3.43 3.43 3.43 0 0 0
17/04/2018
3.43
 0 3.43 3.43 3.43 0 0 0
16/04/2018
3.43
 0 3.43 3.43 3.43 0 0 0
13/04/2018
3.43
 0 3.43 3.43 3.43 0 0 0
12/04/2018
3.43
 500 3.43 3.43 3.43 0 0 0
11/04/2018
3.43
 1,200 3.43 3.43 3.43 0 0 0
10/04/2018
3.66
 0 3.66 3.66 3.66 0 0 0
09/04/2018
3.66
 10 3.66 3.66 3.66 0 0 0
06/04/2018
3.66
 0 3.66 3.66 3.66 0 0 0
05/04/2018
3.66
 0 3.66 3.66 3.66 0 0 0
04/04/2018
3.66
 0 3.66 3.66 3.66 0 0 0
03/04/2018
3.66
 20 3.66 3.66 3.66 0 0 0
02/04/2018
3.66
 300 3.66 3.66 3.66 0 0 0
30/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
29/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
28/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
27/03/2018
3.66
 1,000 3.66 3.66 3.66 0 0 0
26/03/2018
3.66
 7 3.66 3.66 3.66 0 0 0
23/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
22/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
21/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
20/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2018
3.66
 10 3.66 3.66 3.66 0 0 0
19/03/2018
3.66
 1,007 3.66 3.66 3.66 0 0 0
16/03/2018
3.66
 400 3.66 3.66 3.66 0 0 0
15/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
14/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
13/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
12/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
09/03/2018
3.66
 0 3.66 3.66 3.66 0 0 0
08/03/2018
3.66
 2,000 3.66 3.66 3.66 0 0 0
07/03/2018
3.66
 4,200 3.66 3.66 3.66 0 0 0
06/03/2018
3.21
 0 3.21 3.21 3.21 0 0 0
05/03/2018
3.21
 0 3.21 3.21 3.21 0 0 0
02/03/2018
3.21
 0 3.21 3.21 3.21 0 0 0
01/03/2018
3.21
 0 3.21 3.21 3.21 0 0 0
28/02/2018
3.21
 0 3.21 3.21 3.21 0 0 0
27/02/2018
3.21
 1,856 3.21 3.21 3.21 1,000 0 0.0
26/02/2018
3.21
 0 3.21 3.21 3.21 0 0 0
23/02/2018
3.21
 0 3.21 3.21 3.21 0 0 0
22/02/2018
3.21
 0 3.21 3.21 3.21 0 0 0
21/02/2018
3.21
 0 3.21 3.21 3.21 0 0 0
13/02/2018
3.21
 400 3.21 3.21 3.21 0 0 0
12/02/2018
3.09
 0 3.09 3.09 3.09 0 0 0
09/02/2018
3.09
 100 3.09 3.09 3.09 0 0 0
08/02/2018
3.21
 0 3.21 3.21 3.21 0 0 0
07/02/2018
3.21
 0 3.21 3.21 3.21 0 0 0
06/02/2018
3.21
 6,100 3.21 3.21 3.21 0 0 0
05/02/2018
3.26
 3 3.26 3.26 3.26 0 0 0
02/02/2018
3.26
 100 3.26 3.26 3.26 0 0 0
01/02/2018
3.26
 0 3.26 3.26 3.26 0 0 0
31/01/2018
3.26
 100 3.26 3.26 3.26 0 0 0
30/01/2018
3.21
 100 3.21 3.21 3.21 0 0 0
29/01/2018
3.21
 0 3.21 3.21 3.21 0 0 0
26/01/2018
3.21
 50 3.21 3.21 3.21 0 0 0
25/01/2018
3.21
 3,630 3.21 3.21 3.21 0 0 0
24/01/2018
3.46
 0 3.46 3.46 3.46 0 0 0
23/01/2018
3.46
 100 3.17 3.46 3.46 0 0 0
22/01/2018
3.17
 0 3.17 3.17 3.17 0 0 0
19/01/2018
3.17
 0 3.17 3.17 3.17 0 0 0
18/01/2018
3.17
 0 3.17 3.17 3.17 0 0 0
17/01/2018
3.17
 210 3.17 3.17 3.17 0 0 0
16/01/2018
3.17
 0 3.17 3.17 3.17 0 0 0
15/01/2018
3.17
 5,000 3.17 3.17 3.17 0 0 0
12/01/2018
3.21
 0 3.21 3.21 3.21 0 0 0
11/01/2018
3.21
 1,000 3.21 3.21 3.21 0 0 0
10/01/2018
3.21
 0 3.21 3.21 3.21 0 0 0
09/01/2018
3.21
 0 3.21 3.21 3.21 0 0 0
08/01/2018
3.21
 1,200 3.21 3.21 3.21 0 0 0
05/01/2018
3.21
 0 3.21 3.21 3.21 0 0 0
04/01/2018
3.21
 2,600 3.21 3.21 3.21 2,000 0 0.0
03/01/2018
3.21
 5,100 3.21 3.21 3.21 0 0 0
02/01/2018
3.13
 0 3.13 3.13 3.13 0 0 0
29/12/2017
3.13
 0 3.13 3.13 3.13 0 0 0

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