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)
24/07/2012
2.17
 0 2.17 2.17 2.17 0 0 0
23/07/2012
2.17
 0 2.17 2.17 2.17 0 0 0
20/07/2012
2.17
 0 2.17 2.17 2.17 0 0 0
19/07/2012
2.17
 1,000 2.17 2.17 2.17 0 0 0
18/07/2012
2.15
 0 2.15 2.15 2.15 0 0 0
17/07/2012
2.15
 0 2.15 2.15 2.15 0 0 0
16/07/2012
2.15
 2,000 2.15 2.15 2.15 0 0 0
13/07/2012
1.95
 0 1.95 1.95 1.95 0 0 0
12/07/2012
1.95
 0 1.95 1.95 1.95 0 0 0
11/07/2012
1.95
 0 1.95 1.95 1.95 0 0 0
10/07/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/07/2012
1.95
 0 1.95 1.95 1.95 0 0 0
09/07/2012
1.94
 100 1.94 1.94 1.94 0 0 0
06/07/2012
1.94
 1,000 1.94 1.94 1.94 0 0 0
05/07/2012
1.93
 0 1.93 1.93 1.93 0 0 0
04/07/2012
1.93
 0 1.93 1.93 1.93 0 0 0
03/07/2012
1.93
 0 1.93 1.93 1.93 0 0 0
02/07/2012
1.93
 0 1.93 1.93 1.93 0 0 0
29/06/2012
1.93
 0 1.93 1.93 1.93 0 0 0
28/06/2012
1.93
 0 1.93 1.93 1.93 0 0 0
27/06/2012
1.93
 1,900 1.93 1.93 1.93 0 0 0
26/06/2012
1.89
 3,600 1.89 1.94 1.89 0 0 0
25/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
22/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
21/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
20/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
19/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
18/06/2012
1.94
 2,000 1.94 1.94 1.94 0 0 0
15/06/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
14/06/2012
1.93
 0 1.93 1.93 1.93 0 0 0
13/06/2012
1.93
 800 1.93 1.93 1.93 0 0 0
12/06/2012
1.93
 2,000 1.93 1.93 1.93 0 0 0
11/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
08/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
07/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
06/06/2012
1.94
 0 1.94 1.94 1.94 0 0 0
05/06/2012
1.94
 500 1.94 1.94 1.94 0 0 0
04/06/2012
1.93
 0 1.93 1.93 1.93 0 0 0
01/06/2012
1.93
 9,000 1.93 1.93 1.93 0 0 0
31/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
30/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
29/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
28/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
25/05/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
24/05/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
23/05/2012
1.94
 400 1.94 1.94 1.94 0 0 0
22/05/2012
1.91
 2,000 1.91 1.91 1.91 0 0 0
21/05/2012
1.93
 3,000 1.93 1.93 1.93 0 0 0
18/05/2012
1.89
 1,000 1.89 1.89 1.89 0 0 0
17/05/2012
1.93
 3,000 1.93 1.93 1.93 0 0 0
16/05/2012
1.89
 0 1.89 1.89 1.89 0 0 0
15/05/2012
1.89
 1,300 1.89 1.89 1.89 0 0 0
14/05/2012
1.89
 3,000 1.89 1.91 1.89 0 0 0
11/05/2012
1.93
 3,500 1.93 1.94 1.93 0 0 0
10/05/2012
1.94
 0 1.94 1.94 1.94 0 0 0
09/05/2012
1.94
 1,200 1.94 1.94 1.94 0 0 0
08/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
07/05/2012
1.93
 3,000 1.93 1.93 1.93 0 0 0
04/05/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
03/05/2012
1.93
 0 1.93 1.93 1.93 0 0 0
27/04/2012
1.79
 1,100 1.79 1.79 1.79 0 0 0
26/04/2012
1.98
 6,100 1.94 1.98 1.94 0 0 0
25/04/2012
1.91
 0 1.91 1.91 1.91 0 0 0
24/04/2012
1.91
 900 1.91 1.91 1.91 0 0 0
23/04/2012
1.91
 1,000 1.91 1.91 1.91 0 0 0
20/04/2012
1.91
 9,400 1.91 1.91 1.72 0 0 0
19/04/2012
1.91
 0 1.91 1.91 1.91 0 0 0
18/04/2012
1.91
 2,000 1.91 1.91 1.91 0 0 0
17/04/2012
1.91
 1,900 1.57 1.91 1.57 0 0 0
16/04/2012
1.74
 1,000 1.74 1.74 1.74 0 0 0
13/04/2012
1.93
 0 1.93 1.93 1.93 0 0 0
12/04/2012
1.93
 0 1.93 1.93 1.93 0 0 0
11/04/2012
1.93
 0 1.93 1.93 1.93 0 0 0
10/04/2012
1.93
 500 1.93 1.93 1.93 0 0 0
09/04/2012
1.93
 500 1.93 1.93 1.93 0 0 0
06/04/2012
1.87
 200 1.87 1.87 1.87 0 0 0
05/04/2012
1.70
 0 1.70 1.70 1.70 0 0 0
04/04/2012
1.70
 0 1.70 1.70 1.70 0 0 0
03/04/2012
1.70
 0 1.70 1.70 1.70 0 0 0
30/03/2012
1.70
 0 1.70 1.70 1.70 0 0 0
29/03/2012
1.70
 8,500 1.70 1.70 1.70 0 0 0
28/03/2012
1.89
 100 1.89 1.89 1.89 0 0 0
27/03/2012
1.89
 0 1.89 1.89 1.89 0 0 0
26/03/2012
1.89
 100 1.89 1.89 1.89 0 0 0
23/03/2012
1.87
 0 1.87 1.87 1.87 0 0 0
22/03/2012
1.87
 0 1.87 1.87 1.87 0 0 0
21/03/2012
1.87
 300 1.87 1.87 1.87 0 0 0
20/03/2012
1.70
 6,200 1.70 1.70 1.70 0 0 0
19/03/2012
1.89
 400 1.89 1.89 1.89 0 0 0
16/03/2012
1.79
 10,000 1.89 1.89 1.79 0 0 0
15/03/2012
1.98
 100 1.98 1.98 1.98 0 0 0
14/03/2012
1.89
 1,000 1.89 1.89 1.89 0 0 0
13/03/2012
1.89
 1,300 1.98 1.98 1.89 0 0 0
12/03/2012
1.98
 0 1.98 1.98 1.98 0 0 0
09/03/2012
1.98
 0 1.98 1.98 1.98 0 0 0
08/03/2012
1.98
 1,000 1.98 1.98 1.98 0 0 0
07/03/2012
1.98
 300 1.98 1.98 1.98 0 0 0
06/03/2012
1.96
 0 1.96 1.96 1.96 0 0 0
05/03/2012
1.91
 1,300 1.98 1.98 1.91 0 0 0
02/03/2012
2.08
 0 2.08 2.08 2.08 0 0 0
01/03/2012
2.08
 0 2.08 2.08 2.08 0 0 0

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