CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

25.90
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
(2025-11-17) 		0 0% 24,300 0 0
23.30
25.90
25.90
2 tháng
(2025-10-17) 		1.70 7.02% 61,900 700 0.0
23
26
25.90
3 tháng
(2025-09-17) 		-1.28 -4.72% 132,700 -29,400 -0.7
23
28.80
25.90
6 tháng
(2025-06-19) 		6.81 35.67% 670,400 -44,500 -1.2
19.09
44.64
25.90
12 tháng
(2024-12-23) 		8.14 45.84% 857,875 -43,500 -1.1
17.76
44.64
25.90
24 tháng
(2023-12-27) 		15.42 147.24% 1,141,833 -42,906 -1.1
10.48
44.64
25.90
36 tháng
(2023-01-03) 		13.47 108.43% 1,326,715 -39,456 -1.1
8.14
44.64
25.90
60 tháng
(2021-01-11) 		19.31 293.31% 3,375,493 -48,959 -1.0
5.67
44.64
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
17.23
 400 17.23 17.74 17.23 0 0 0
03/10/2024
17.07
 1,400 17.40 17.40 17.07 0 0 0
02/10/2024
17.07
 76 17.07 17.07 17.07 0 0 0
01/10/2024
17.07
 2,200 17.15 17.15 17.07 0 0 0
30/09/2024
17.07
 1,015 17.07 17.07 17.07 0 0 0
27/09/2024
17.32
 1,500 16.90 17.32 16.90 0 0 0
26/09/2024
17.83
 1,003 17.83 17.83 17.83 0 0 0
25/09/2024
17.83
 100 17.83 17.83 17.83 0 0 0
24/09/2024
17.99
 0 17.99 17.99 17.99 0 0 0
23/09/2024
17.99
 265 17.99 17.99 17.99 0 0 0
20/09/2024
16.90
 1,554 16.90 16.90 16.90 0 0 0
19/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
18/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
17/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
16/09/2024
16.98
 0 16.98 16.98 16.98 0 0 0
13/09/2024
16.90
 2,840 17.15 17.15 16.90 500 0 0.0
12/09/2024
17.83
 0 17.83 17.83 17.83 0 0 0
11/09/2024
17.91
 1,543 17.74 17.91 17.74 0 0 0
10/09/2024
17.66
 1,700 17.66 17.66 17.66 0 0 0
09/09/2024
17.66
 10 17.66 17.66 17.66 0 0 0
06/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
05/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
04/09/2024
17.66
 0 17.66 17.66 17.66 0 0 0
30/08/2024
17.66
 0 17.66 17.66 17.66 0 0 0
29/08/2024
17.66
 0 17.66 17.66 17.66 0 0 0
28/08/2024
17.66
 900 17.66 17.66 17.66 0 0 0
27/08/2024
17.74
 5,900 17.57 17.74 17.49 0 0 0
26/08/2024
17.32
 3,100 17.74 17.74 17.32 0 0 0
23/08/2024
17.74
 3,002 17.74 17.74 17.74 0 0 0
22/08/2024
17.99
 0 17.99 17.99 17.99 0 0 0
21/08/2024
17.91
 300 18.16 18.16 17.91 0 0 0
20/08/2024
17.99
 420 17.83 17.99 17.83 0 100 -0.0
19/08/2024
17.74
 1,801 18.59 18.59 17.74 0 0 0
16/08/2024
17.66
 27 17.74 17.74 17.74 0 0 0
15/08/2024
17.66
 1,112 17.74 17.74 17.66 0 0 0
14/08/2024
17.74
 460 17.40 17.74 17.40 0 0 0
13/08/2024
17.40
 1,717 16.90 17.40 16.90 0 0 0
12/08/2024
18.59
 0 18.59 18.59 18.59 0 0 0
09/08/2024
18.59
 254 18.59 18.59 18.59 0 0 0
08/08/2024
17.91
 5 18.50 18.50 18.50 0 0 0
07/08/2024
17.91
 200 19.09 19.09 17.91 0 0 0
06/08/2024
17.83
 50 17.91 17.91 17.91 0 0 0
05/08/2024
17.83
 900 17.91 17.91 17.83 0 0 0
02/08/2024
17.83
 444 17.83 17.83 17.83 0 444 -0.0
01/08/2024
17.83
 0 17.83 17.83 17.83 0 0 0
31/07/2024
17.91
 300 17.83 17.91 17.83 0 0 0
30/07/2024
16.90
 100 16.90 16.90 16.90 0 100 -0.0
29/07/2024
17.74
 700 17.74 17.74 17.74 0 0 0
26/07/2024
17.74
 0 17.74 17.74 17.74 0 0 0
25/07/2024
17.74
 4,013 17.74 17.74 17.74 0 0 0
24/07/2024
17.74
 5,201 17.74 17.83 17.74 0 0 0
23/07/2024
17.74
 4,122 17.91 18.59 17.74 0 0 0
22/07/2024
17.74
 1,400 18.67 18.67 17.74 0 0 0
19/07/2024
18.67
 0 18.67 18.67 18.67 0 0 0
18/07/2024
18.84
 900 18.59 18.84 18.59 0 0 0
17/07/2024
18.84
 100 18.84 18.84 18.84 0 0 0
16/07/2024
18.59
 646 19.01 19.01 18.59 0 0 0
15/07/2024
18.75
 900 18.08 18.75 17.74 0 0 0
12/07/2024
18.75
 2 18.75 18.75 18.75 0 0 0
11/07/2024
18.75
 0 18.75 18.75 18.75 0 0 0
10/07/2024
18.75
 51 18.75 18.75 18.75 0 0 0
09/07/2024
18.75
 103 18.75 18.75 18.75 0 0 0
08/07/2024
18.67
 1,200 18.59 18.67 18.59 0 0 0
05/07/2024
18.75
 2,029 18.16 18.92 18.16 100 0 0.0
04/07/2024
18.92
 1,064 17.83 18.92 17.74 0 0 0
03/07/2024
17.74
 1,251 17.15 17.74 17.15 0 0 0
02/07/2024
17.15
 0 17.15 17.15 17.15 0 0 0
01/07/2024
17.40
 11,461 16.90 17.40 16.73 0 0 0
28/06/2024
16.14
 3,215 18.59 19.68 15.97 0 0 0
27/06/2024
18.59
 10,274 19.01 21.04 18.59 0 0 0
26/06/2024
18.67
 11,316 18.75 18.75 15.97 300 0 0.0
25/06/2024
20.28
 6,940 18.67 20.28 18.08 0 0 0
24/06/2024
19.85
 25,610 17.74 19.85 17.74 200 0 0.0
21/06/2024
17.83
 2,555 16.90 17.91 16.90 100 0 0.0
20/06/2024
15.63
 3,912 15.46 15.63 15.46 0 0 0
19/06/2024
15.21
 232 15.63 15.63 15.21 0 0 0
18/06/2024
15.63
 1,331 14.95 15.63 14.95 0 0 0
17/06/2024
15.12
 1,901 14.19 15.12 14.19 0 0 0
14/06/2024
14.78
 809 15.21 15.21 14.78 0 0 0
13/06/2024
15.21
 1,204 15.21 15.21 15.21 0 0 0
12/06/2024
15.71
 409 13.77 15.71 13.77 0 0 0
11/06/2024
15.80
 200 15.38 15.80 15.38 0 0 0
10/06/2024
14.36
 5 14.36 14.36 14.36 0 0 0
07/06/2024
14.36
 3 14.36 14.36 14.36 0 0 0
06/06/2024
14.36
 0 14.36 14.36 14.36 0 0 0
05/06/2024
14.36
 0 14.36 14.36 14.36 0 0 0
04/06/2024
14.36
 1,500 14.36 14.36 14.36 0 0 0
03/06/2024
14.36
 2,500 14.11 14.62 14.11 0 0 0
31/05/2024
14.11
 0 14.11 14.11 14.11 0 0 0
30/05/2024
12.33
 2,500 14.28 14.28 12.33 0 0 0
29/05/2024
14.28
 611 14.19 14.36 14.19 0 0 0
28/05/2024
14.02
 2,300 13.94 14.11 13.94 0 0 0
27/05/2024
13.94
 600 13.85 13.94 13.85 0 0 0
24/05/2024
13.69
 55 13.77 13.77 13.77 0 0 0
23/05/2024
13.69
 250 13.85 13.85 13.69 0 0 0
22/05/2024
13.69
 332 13.69 13.69 13.69 0 0 0
21/05/2024
13.69
 510 13.69 13.69 13.69 0 0 0
20/05/2024
13.69
 1,728 13.60 13.77 13.60 0 0 0
17/05/2024
13.60
 1,300 13.85 13.85 13.60 0 0 0
16/05/2024
13.60
 18,140 13.52 13.60 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |