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)
14/07/2022
11.78
 0 11.78 11.78 11.78 0 0 0
13/07/2022
11.78
 0 11.78 11.78 11.78 0 0 0
12/07/2022
11.78
 100 11.30 11.78 11.78 0 0 0
11/07/2022
11.30
 100 11.22 11.30 11.30 0 0 0
08/07/2022
11.22
 300 11.22 11.22 11.22 0 0 0
07/07/2022
11.22
 800 11.22 11.22 11.22 0 0 0
06/07/2022
11.22
 0 11.22 11.22 11.22 0 0 0
05/07/2022
11.22
 0 11.22 11.22 11.22 0 0 0
04/07/2022
11.22
 0 11.14 11.22 11.22 0 0 0
01/07/2022
11.14
 1,200 11.54 11.54 11.14 700 0 0.0
30/06/2022
11.54
 3,900 10.35 11.54 11.14 0 0 0
29/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
28/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
27/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
24/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
23/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
22/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/06/2022
10.35
 1,000 10.35 10.35 10.35 1,000 0 0.0
20/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
17/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
16/06/2022
10.35
 0 10.35 10.35 10.35 0 0 0
15/06/2022
10.35
 800 11.11 11.11 10.35 800 0 0.0
14/06/2022
11.11
 2,000 10.73 11.11 10.88 2,000 0 0.0
13/06/2022
10.73
 0 10.73 10.73 10.73 0 0 0
10/06/2022
10.73
 0 10.73 10.73 10.73 0 0 0
09/06/2022
10.73
 406 10.73 10.73 10.73 0 0 0
08/06/2022
10.73
 707 10.73 10.73 10.73 0 0 0
07/06/2022
10.73
 500 10.58 10.73 10.73 0 0 0
06/06/2022
10.58
 2,000 10.81 10.81 10.58 2,000 0 0.0
03/06/2022
10.81
 0 10.81 10.81 10.81 0 0 0
02/06/2022
10.81
 0 10.81 10.81 10.81 0 0 0
01/06/2022
10.81
 0 10.73 10.81 10.73 0 0 0
31/05/2022
10.73
 82 10.73 10.73 10.73 0 0 0
30/05/2022
10.73
 1,200 10.65 11.42 10.73 1,100 0 0.0
27/05/2022
10.65
 0 10.65 10.65 10.65 0 0 0
26/05/2022
10.65
 0 10.73 10.65 10.65 0 0 0
25/05/2022
10.73
 7,200 10.73 10.73 10.58 2,000 0 0.0
24/05/2022
10.73
 2,000 10.73 10.73 10.73 2,000 0 0.0
23/05/2022
10.73
 100 11.42 11.42 10.73 100 0 0.0
20/05/2022
11.42
 0 11.42 11.42 11.42 0 0 0
19/05/2022
11.42
 0 11.42 11.42 11.42 0 0 0
18/05/2022
11.42
 0 11.42 11.42 11.42 0 0 0
17/05/2022
11.42
 100 10.73 11.42 11.42 0 0 0
16/05/2022
10.73
 5,000 10.73 10.73 10.73 5,000 0 0.1
13/05/2022
10.73
 5,500 10.81 10.81 10.73 0 0 0
12/05/2022
10.81
 0 10.81 10.81 10.81 0 0 0
11/05/2022
10.81
 200 10.73 10.81 10.81 0 0 0
10/05/2022
10.73
 5,700 10.81 10.81 10.73 400 0 0.0
09/05/2022
10.81
 5,600 11.50 11.50 10.81 0 0 0
06/05/2022
11.50
 24,830 11.04 11.50 10.73 20,000 0 0.3
05/05/2022
11.04
 8,900 11.04 11.04 11.04 0 0 0
04/05/2022
11.04
 1,400 11.42 11.42 10.96 700 0 0.0
29/04/2022
11.42
 23,500 10.73 11.42 10.96 16,900 0 0.2
28/04/2022
10.73
 4,005 11.42 11.42 10.73 0 0 0
27/04/2022
11.42
 103 10.73 11.42 11.42 0 0 0
26/04/2022
10.73
 200 10.73 11.50 10.73 0 0 0
25/04/2022
10.73
 50,002 10.73 10.73 10.73 0 0 0
22/04/2022
10.73
 10,400 10.73 10.81 10.73 100 0 0.0
21/04/2022
10.73
 3,000 10.73 10.73 10.35 0 0 0
20/04/2022
10.73
 4,100 10.35 10.73 10.73 0 0 0
19/04/2022
10.35
 14,800 10.88 10.88 10.35 0 0 0
18/04/2022
10.88
 4,700 10.73 11.34 10.81 0 0 0
15/04/2022
10.73
 27,900 11.27 11.27 10.73 0 0 0
14/04/2022
11.27
 0 11.34 11.27 11.34 0 0 0
13/04/2022
11.34
 6,103 10.73 11.50 10.73 100 0 0.0
12/04/2022
10.73
 4,300 10.73 10.81 10.73 0 0 0
08/04/2022
10.73
 5,100 12.42 12.42 10.73 0 0 0
07/04/2022
12.42
 88 11.57 12.42 11.80 0 0 0
06/04/2022
11.57
 7,100 11.57 12.42 11.57 0 0 0
05/04/2022
11.57
 100 11.88 11.88 11.57 0 0 0
04/04/2022
11.88
 13,000 11.11 11.88 11.50 0 0 0
01/04/2022
11.11
 23,209 10.73 11.88 11.11 0 0 0
31/03/2022
10.73
 3,300 10.81 10.81 10.58 0 0 0
30/03/2022
10.81
 500 10.81 10.81 10.81 0 0 0
29/03/2022
10.81
 2,200 10.73 10.81 10.73 0 0 0
28/03/2022
10.73
 2,300 10.73 10.88 10.73 0 0 0
25/03/2022
10.73
 4,150 10.35 10.73 10.42 0 0 0
24/03/2022
10.35
 1,900 10.73 10.73 10.35 0 0 0
23/03/2022
10.73
 0 10.73 10.73 10.73 0 0 0
22/03/2022
10.73
 110 10.58 10.73 10.73 0 0 0
21/03/2022
10.58
 0 10.35 10.58 10.58 0 0 0
18/03/2022
10.35
 3,200 10.73 10.73 10.35 0 0 0
17/03/2022
10.73
 210 10.65 10.73 10.73 0 0 0
16/03/2022
10.65
 200 10.81 10.81 10.65 0 0 0
15/03/2022
10.81
 0 10.81 10.81 10.81 0 0 0
14/03/2022
10.81
 0 11.19 10.81 10.81 0 0 0
11/03/2022
11.19
 1,500 10.73 11.19 10.73 100 0 0.0
10/03/2022
10.73
 1,150 10.73 10.73 10.73 0 0 0
09/03/2022
10.73
 600 10.50 10.73 10.73 0 0 0
08/03/2022
10.50
 300 10.42 10.50 10.50 0 0 0
07/03/2022
10.42
 900 10.35 10.42 10.42 0 0 0
04/03/2022
10.35
 300 10.81 10.81 10.35 0 0 0
03/03/2022
10.81
 89 10.73 10.81 10.81 0 0 0
02/03/2022
10.73
 2,740 10.58 11.34 10.73 0 0 0
01/03/2022
10.58
 2,000 11.19 11.19 10.58 0 0 0
28/02/2022
11.19
 0 11.42 11.19 11.19 0 0 0
25/02/2022
11.42
 9,800 10.50 11.42 11.11 0 0 0
24/02/2022
10.50
 700 10.50 10.50 10.50 0 0 0
23/02/2022
10.50
 800 10.35 10.50 10.50 0 0 0
22/02/2022
10.35
 3,900 10.50 10.58 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |