CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

21.20
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
(2025-03-31) 		-0.90 -4.07% 21,200 0 0
21
24.70
21.20
2 tháng
(2025-03-03) 		-1 -4.50% 60,300 0 0
21
24.70
21.20
3 tháng
(2025-02-03) 		0.20 0.95% 92,513 0 0
21
24.70
21.20
6 tháng
(2024-11-01) 		1.03 5.11% 172,264 1,000 0.0
19.20
25.69
21.20
12 tháng
(2024-05-06) 		5.88 38.40% 371,868 1,901 0.0
13.89
25.69
21.20
24 tháng
(2023-05-11) 		9.12 75.52% 585,934 4,944 0.1
10.54
25.69
21.20
36 tháng
(2022-05-16) 		10.99 107.66% 745,503 29,244 0.4
9.16
25.69
21.20
60 tháng
(2020-05-26) 		15.03 243.73% 2,872,121 44,841 0.6
4.51
25.69
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
21.12
 51 21.12 21.12 21.12 0 0 0
09/07/2024
21.12
 103 21.12 21.12 21.12 0 0 0
08/07/2024
21.03
 1,200 20.93 21.03 20.93 0 0 0
05/07/2024
21.12
 2,029 20.46 21.31 20.46 100 0 0.0
04/07/2024
21.31
 1,064 20.07 21.31 19.98 0 0 0
03/07/2024
19.98
 1,251 19.31 19.98 19.31 0 0 0
02/07/2024
19.31
 0 19.31 19.31 19.31 0 0 0
01/07/2024
19.60
 11,461 19.03 19.60 18.84 0 0 0
28/06/2024
18.17
 3,215 20.93 22.17 17.98 0 0 0
27/06/2024
20.93
 10,274 21.41 23.69 20.93 0 0 0
26/06/2024
21.03
 11,316 21.12 21.12 17.98 300 0 0.0
25/06/2024
22.83
 6,940 21.03 22.83 20.36 0 0 0
24/06/2024
22.36
 25,610 19.98 22.36 19.98 200 0 0.0
21/06/2024
20.07
 2,555 19.03 20.17 19.03 100 0 0.0
20/06/2024
17.60
 3,912 17.41 17.60 17.41 0 0 0
19/06/2024
17.13
 232 17.60 17.60 17.13 0 0 0
18/06/2024
17.60
 1,331 16.84 17.60 16.84 0 0 0
17/06/2024
17.03
 1,901 15.98 17.03 15.98 0 0 0
14/06/2024
16.65
 809 17.13 17.13 16.65 0 0 0
13/06/2024
17.13
 1,204 17.13 17.13 17.13 0 0 0
12/06/2024
17.70
 409 15.51 17.70 15.51 0 0 0
11/06/2024
17.79
 200 17.32 17.79 17.32 0 0 0
10/06/2024
16.17
 5 16.17 16.17 16.17 0 0 0
07/06/2024
16.17
 3 16.17 16.17 16.17 0 0 0
06/06/2024
16.17
 0 16.17 16.17 16.17 0 0 0
05/06/2024
16.17
 0 16.17 16.17 16.17 0 0 0
04/06/2024
16.17
 1,500 16.17 16.17 16.17 0 0 0
03/06/2024
16.17
 2,500 15.89 16.46 15.89 0 0 0
31/05/2024
15.89
 0 15.89 15.89 15.89 0 0 0
30/05/2024
13.89
 2,500 16.08 16.08 13.89 0 0 0
29/05/2024
16.08
 611 15.98 16.17 15.98 0 0 0
28/05/2024
15.79
 2,300 15.70 15.89 15.70 0 0 0
27/05/2024
15.70
 600 15.60 15.70 15.60 0 0 0
24/05/2024
15.41
 55 15.51 15.51 15.51 0 0 0
23/05/2024
15.41
 250 15.60 15.60 15.41 0 0 0
22/05/2024
15.41
 332 15.41 15.41 15.41 0 0 0
21/05/2024
15.41
 510 15.41 15.41 15.41 0 0 0
20/05/2024
15.41
 1,728 15.32 15.51 15.32 0 0 0
17/05/2024
15.32
 1,300 15.60 15.60 15.32 0 0 0
16/05/2024
15.32
 18,140 15.22 15.32 15.22 0 0 0
15/05/2024
15.22
 10,528 15.22 15.32 15.22 0 0 0
14/05/2024
15.32
 0 15.32 15.32 15.32 0 0 0
13/05/2024
15.32
 200 15.32 15.32 15.32 0 0 0
10/05/2024
15.32
 400 15.51 15.51 15.32 0 0 0
09/05/2024
15.13
 0 15.13 15.13 15.13 0 0 0
08/05/2024
15.32
 2,810 14.94 15.32 14.94 0 0 0
07/05/2024
14.75
 254 15.13 15.13 14.75 0 0 0
06/05/2024
15.32
 455 15.22 15.32 15.22 0 0 0
03/05/2024
15.13
 3,582 14.94 15.13 14.94 0 0 0
02/05/2024
14.84
 1,400 14.46 14.84 14.46 0 0 0
26/04/2024
14.94
 1,302 12.94 14.94 12.94 0 0 0
25/04/2024
14.94
 12 14.94 14.94 14.94 0 0 0
24/04/2024
13.99
 100 14.94 14.94 14.94 0 0 0
23/04/2024
13.99
 0 13.99 13.99 13.99 0 0 0
22/04/2024
13.99
 0 13.99 13.99 13.99 0 0 0
19/04/2024
13.99
 515 13.99 13.99 13.99 0 0 0
17/04/2024
14.75
 0 14.75 14.75 14.75 0 0 0
16/04/2024
14.75
 1,900 14.75 14.75 14.75 0 0 0
15/04/2024
14.75
 112 14.75 14.75 14.75 0 0 0
12/04/2024
14.27
 3,001 14.27 14.37 14.18 0 0 0
11/04/2024
15.13
 364 15.13 15.13 15.13 0 0 0
10/04/2024
14.56
 219 14.56 14.56 14.56 0 0 0
09/04/2024
14.46
 500 14.65 14.65 14.46 0 0 0
08/04/2024
14.27
 4,700 14.65 14.84 14.27 0 0 0
05/04/2024
14.46
 900 14.46 14.46 14.46 0 0 0
04/04/2024
14.37
 2,400 14.46 14.46 14.37 0 0 0
03/04/2024
14.46
 100 14.46 14.46 14.46 0 0 0
02/04/2024
14.27
 1,424 15.13 15.13 14.27 300 0 0.0
01/04/2024
16.17
 10 16.17 16.17 16.17 0 0 0
29/03/2024
16.17
 300 16.17 16.17 16.17 0 0 0
28/03/2024
16.94
 100 16.94 16.94 16.94 0 0 0
27/03/2024
15.13
 0 15.13 15.13 15.13 0 0 0
26/03/2024
14.65
 400 16.55 16.55 14.65 0 0 0
25/03/2024
14.46
 28 14.46 14.46 14.46 0 0 0
22/03/2024
14.46
 100 14.46 14.46 14.46 0 0 0
21/03/2024
14.27
 706 16.36 16.36 14.27 0 0 0
20/03/2024
14.27
 400 14.27 14.27 14.27 0 0 0
19/03/2024
14.27
 100 14.27 14.27 14.27 0 0 0
18/03/2024
14.27
 72 14.27 14.27 14.27 0 0 0
15/03/2024
14.27
 63 14.27 14.27 14.27 0 0 0
14/03/2024
14.27
 500 14.27 14.27 14.27 0 0 0
13/03/2024
14.27
 456 14.27 14.27 14.18 0 0 0
12/03/2024
12.56
 300 13.89 13.89 12.56 0 0 0
11/03/2024
14.08
 0 14.08 14.08 14.08 0 0 0
08/03/2024
13.89
 500 14.46 14.46 13.89 0 0 0
07/03/2024
13.61
 0 13.61 13.61 13.61 0 0 0
06/03/2024
14.27
 722 11.99 14.27 11.99 0 22 -0.0
05/03/2024
14.27
 1,096 13.80 14.27 13.80 0 0 0
04/03/2024
14.27
 115 14.27 14.27 14.27 15 0 0.0
01/03/2024
14.27
 602 14.27 14.27 14.27 0 0 0
29/02/2024
14.27
 144 14.27 14.27 14.27 0 0 0
28/02/2024
13.89
 1,503 13.89 13.89 13.89 0 0 0
27/02/2024
13.89
 106 13.89 13.89 13.89 0 0 0
26/02/2024
13.89
 700 13.89 13.89 13.89 0 0 0
23/02/2024
13.89
 1,000 13.89 14.27 13.89 0 0 0
22/02/2024
13.89
 17 13.89 13.89 13.89 0 0 0
21/02/2024
13.89
 1,300 13.80 13.89 13.80 0 0 0
20/02/2024
13.32
 2,133 13.70 14.18 13.32 0 0 0
19/02/2024
13.70
 1,114 13.32 13.70 13.32 0 0 0
16/02/2024
13.22
 29 13.22 13.22 13.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |