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
(2024-08-20) 		-1.20 -5.63% 19,600 400 0.0
20
21.30
20.10
2 tháng
(2024-07-22) 		-0.90 -4.29% 42,100 -144 -0.0
20
22
20.10
3 tháng
(2024-06-21) 		-1 -4.74% 121,100 556 0.0
19.10
24
20.10
6 tháng
(2024-03-26) 		4.70 30.52% 200,700 856 0.0
14.60
24
20.10
12 tháng
(2023-09-25) 		6.59 48.74% 280,700 949 0.0
12
24
20.10
24 tháng
(2022-09-30) 		5.45 37.25% 468,121 1,199 0.0
9.63
24
20.10
36 tháng
(2021-10-05) 		10.67 113.21% 1,536,975 66,699 1.0
9.04
24
20.10
60 tháng
(2019-10-16) 		14.55 262.32% 2,762,535 32,486 0.5
4.18
24
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2013
1.73
 0 1.73 1.73 1.73 0 0 0
02/05/2013
1.73
 0 1.73 1.73 1.73 0 0 0
26/04/2013
1.73
 0 1.73 1.73 1.73 0 0 0
25/04/2013
1.73
 0 1.73 1.73 1.73 0 0 0
24/04/2013
1.73
 0 1.73 1.73 1.73 0 0 0
23/04/2013
1.73
 3,800 1.91 1.91 1.73 0 0 0
22/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
18/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
17/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
16/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
15/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
12/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
11/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
10/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
09/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
08/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
05/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
04/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
03/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
02/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
01/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
29/03/2013
1.91
 0 1.91 1.91 1.91 0 0 0
28/03/2013
1.91
 300 1.86 1.91 1.91 0 0 0
27/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
26/03/2013
1.86
 0 1.88 1.86 1.86 0 0 0
25/03/2013
1.88
 1,800 1.81 1.88 1.83 0 0 0
22/03/2013
1.81
 100 1.99 1.99 1.81 0 0 0
21/03/2013
1.99
 0 1.99 1.99 1.99 0 0 0
20/03/2013
1.99
 0 1.99 1.99 1.99 0 0 0
19/03/2013
1.99
 0 1.99 1.99 1.99 0 0 0
18/03/2013
1.99
 0 1.99 1.99 1.99 0 0 0
15/03/2013
1.99
 100 1.83 1.99 1.99 0 0 0
14/03/2013
1.83
 100 1.94 1.94 1.83 0 0 0
13/03/2013
1.94
 0 1.94 1.94 1.94 0 0 0
12/03/2013
1.94
 2,000 1.78 1.94 1.94 0 0 0
11/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
08/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
07/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
06/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
05/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
04/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
01/03/2013
1.78
 0 1.78 1.78 1.78 0 0 0
28/02/2013
1.78
 0 1.78 1.78 1.78 0 0 0
27/02/2013
1.78
 0 1.78 1.78 1.78 0 0 0
26/02/2013
1.78
 0 1.78 1.78 1.78 0 0 0
25/02/2013
1.78
 0 1.78 1.78 1.78 0 0 0
22/02/2013
1.78
 1,000 1.62 1.78 1.78 0 0 0
21/02/2013
1.62
 3,100 1.78 1.78 1.62 0 0 0
20/02/2013
1.78
 100 1.83 1.83 1.78 0 0 0
19/02/2013
1.83
 0 1.83 1.83 1.83 0 0 0
18/02/2013
1.83
 100 2.02 2.02 1.83 0 0 0
08/02/2013
2.02
 0 2.02 2.02 2.02 0 0 0
07/02/2013
2.02
 0 2.02 2.02 2.02 0 0 0
06/02/2013
2.02
 0 2.02 2.02 2.02 0 0 0
05/02/2013
2.02
 0 2.02 2.02 2.02 0 0 0
04/02/2013
2.02
 0 2.02 2.02 2.02 0 0 0
01/02/2013
2.02
 0 2.02 2.02 2.02 0 0 0
31/01/2013
2.02
 0 2.02 2.02 2.02 0 0 0
30/01/2013
2.02
 0 2.02 2.02 2.02 0 0 0
29/01/2013
2.02
 0 2.02 2.02 2.02 0 0 0
28/01/2013
2.02
 200 1.83 2.02 2.02 0 0 0
25/01/2013
1.83
 2,100 1.83 1.83 1.83 0 0 0
24/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
23/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
22/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
21/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
18/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
17/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
16/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
15/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
14/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
11/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
10/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
09/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
08/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
07/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
04/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
03/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
02/01/2013
1.83
 1,000 1.94 1.94 1.83 0 0 0
28/12/2012
1.94
 700 1.78 1.94 1.94 0 0 0
27/12/2012
1.78
 300 1.75 1.78 1.78 0 0 0
26/12/2012
1.75
 900 1.65 1.75 1.65 0 0 0
25/12/2012
1.65
 600 1.83 1.83 1.65 0 0 0
24/12/2012
1.83
 0 1.83 1.83 1.83 0 0 0
21/12/2012
1.83
 3,000 2.02 2.02 1.83 0 0 0
20/12/2012
2.02
 1,000 2.22 2.22 2.02 0 0 0
19/12/2012
2.22
 0 2.22 2.22 2.22 0 0 0
18/12/2012
2.22
 1,000 2.33 2.33 2.22 0 0 0
17/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
14/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
13/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
12/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
11/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
10/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
07/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
06/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
05/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
04/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
03/12/2012
2.33
 0 2.33 2.33 2.33 0 0 0
30/11/2012
2.33
 0 2.33 2.33 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |