CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

22.20
0.50
(2.30%)
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
(2025-06-11) 		0.70 3.33% 41,700 -600 -0.0
21
22.80
21.70
2 tháng
(2025-05-12) 		-2.13 -8.95% 61,800 -600 -0.0
21
23.83
21.70
3 tháng
(2025-04-14) 		-1.84 -7.81% 65,900 -600 -0.0
20.51
23.83
21.70
6 tháng
(2025-01-13) 		0.50 2.38% 175,904 0 -0
20.22
24.13
21.70
12 tháng
(2024-07-16) 		1.26 6.14% 300,818 601 0.0
18.59
25.09
21.70
24 tháng
(2023-07-24) 		9.14 72.80% 590,833 1,644 0.0
11.15
25.09
21.70
36 tháng
(2022-07-27) 		9.57 78.89% 773,502 11,944 0.2
8.95
25.09
21.70
60 tháng
(2020-08-06) 		14.52 202.37% 2,907,772 43,241 0.6
5.77
25.09
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2023
11.23
 100 10.58 11.23 11.23 0 0 0
29/05/2023
10.58
 0 10.58 10.58 10.58 0 0 0
26/05/2023
10.58
 0 10.58 10.58 10.58 0 0 0
25/05/2023
10.58
 100 10.58 10.58 10.58 0 0 0
24/05/2023
10.58
 100 11.23 11.23 10.58 0 0 0
23/05/2023
11.23
 100 10.58 11.23 11.23 0 0 0
22/05/2023
10.58
 0 10.58 10.58 10.58 0 0 0
19/05/2023
10.58
 1,000 10.58 10.58 10.58 0 0 0
18/05/2023
10.58
 2,519 12.20 12.20 10.58 2,500 0 0.0
17/05/2023
12.20
 100 11.80 12.20 12.20 0 0 0
16/05/2023
11.80
 200 11.80 11.80 11.80 200 0 0.0
15/05/2023
11.80
 0 11.80 11.80 11.80 0 0 0
12/05/2023
11.80
 0 11.80 11.80 11.80 0 0 0
11/05/2023
11.80
 0 11.80 11.80 11.80 0 0 0
10/05/2023
11.80
 100 11.39 11.80 11.80 0 0 0
09/05/2023
11.39
 103 11.31 11.39 11.39 0 0 0
08/05/2023
11.31
 404 11.31 11.31 11.23 0 0 0
05/05/2023
11.31
 0 11.39 11.31 11.31 0 0 0
04/05/2023
11.39
 88 11.31 11.39 11.31 0 0 0
28/04/2023
11.31
 0 11.31 11.31 11.31 0 0 0
27/04/2023
11.31
 0 11.31 11.31 11.31 0 0 0
26/04/2023
11.31
 0 11.31 11.31 11.31 0 0 0
25/04/2023
11.31
 0 11.31 11.31 11.31 0 0 0
24/04/2023
11.31
 0 11.39 11.31 11.31 0 0 0
21/04/2023
11.39
 200 11.15 11.39 11.15 0 0 0
20/04/2023
11.15
 100 10.98 11.15 11.15 0 0 0
19/04/2023
10.98
 100 9.60 10.98 10.98 0 0 0
18/04/2023
9.60
 300 11.07 11.07 9.60 0 0 0
17/04/2023
11.07
 0 11.39 11.07 11.07 0 0 0
14/04/2023
11.39
 600 10.98 11.39 10.98 0 0 0
13/04/2023
10.98
 520 10.98 10.98 10.98 0 0 0
12/04/2023
10.98
 100 9.60 10.98 10.98 0 0 0
11/04/2023
9.60
 200 11.15 11.15 9.60 0 0 0
10/04/2023
11.15
 700 11.15 11.15 11.15 0 0 0
07/04/2023
11.15
 100 11.15 11.15 11.15 0 0 0
06/04/2023
11.15
 530 11.31 11.31 11.15 0 0 0
05/04/2023
11.31
 100 10.41 11.31 11.31 0 0 0
04/04/2023
10.41
 800 8.95 10.41 9.76 0 0 0
03/04/2023
8.95
 3,600 9.28 10.50 8.95 0 0 0
31/03/2023
9.28
 1,700 10.90 10.90 8.95 0 0 0
30/03/2023
10.90
 700 10.50 10.90 9.19 0 0 0
29/03/2023
10.50
 0 10.50 10.50 10.50 0 0 0
28/03/2023
10.50
 0 11.23 10.50 10.50 0 0 0
27/03/2023
11.23
 200 11.23 11.23 9.76 0 0 0
24/03/2023
11.23
 120 11.15 11.23 11.23 0 0 0
23/03/2023
11.15
 0 11.15 11.15 11.15 0 0 0
22/03/2023
11.15
 100 11.39 11.39 11.15 0 0 0
21/03/2023
11.39
 100 10.58 11.39 11.39 0 0 0
20/03/2023
10.58
 400 10.17 10.58 8.71 0 0 0
17/03/2023
10.17
 0 10.25 10.17 10.17 0 0 0
16/03/2023
10.25
 1,201 8.95 10.25 9.76 0 0 0
15/03/2023
8.95
 0 8.95 8.95 8.95 0 0 0
14/03/2023
8.95
 500 9.36 9.36 8.95 0 0 0
13/03/2023
9.36
 500 10.98 10.98 9.36 0 0 0
10/03/2023
10.98
 0 10.98 10.98 10.98 0 0 0
09/03/2023
10.98
 0 10.98 10.98 10.98 0 0 0
08/03/2023
10.98
 0 10.98 10.98 10.98 0 0 0
07/03/2023
10.98
 0 10.98 10.98 10.98 0 0 0
06/03/2023
10.98
 100 11.80 11.80 10.98 100 0 0.0
03/03/2023
11.80
 300 11.39 11.80 9.28 0 0 0
02/03/2023
11.39
 400 11.31 11.39 9.19 0 0 0
01/03/2023
11.31
 3,700 9.84 11.31 9.76 0 0 0
28/02/2023
9.84
 0 9.84 9.84 9.84 0 0 0
27/02/2023
9.84
 0 9.84 9.84 9.84 0 0 0
24/02/2023
9.84
 0 9.84 9.84 9.84 0 0 0
23/02/2023
9.84
 0 9.84 9.84 9.84 0 0 0
22/02/2023
9.84
 300 10.74 10.74 9.84 0 0 0
21/02/2023
10.74
 0 10.74 10.74 10.74 0 0 0
20/02/2023
10.74
 100 10.74 10.74 10.74 0 0 0
17/02/2023
10.74
 0 10.74 10.74 10.74 0 0 0
16/02/2023
10.74
 100 12.61 12.61 10.74 0 0 0
15/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
14/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
13/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
10/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
09/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
08/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
07/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
06/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
03/02/2023
12.61
 5 12.61 12.61 12.61 0 0 0
02/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
01/02/2023
12.61
 0 12.61 12.61 12.61 0 0 0
31/01/2023
12.61
 10 12.61 12.61 12.61 0 0 0
30/01/2023
12.61
 0 12.61 12.61 12.61 0 0 0
27/01/2023
12.61
 100 10.98 12.61 12.61 0 0 0
19/01/2023
10.98
 0 10.98 10.98 10.98 0 0 0
18/01/2023
10.98
 0 10.98 10.98 10.98 0 0 0
17/01/2023
10.98
 0 10.98 10.98 10.98 0 0 0
16/01/2023
10.98
 0 10.98 10.98 10.98 0 0 0
13/01/2023
10.98
 0 10.98 10.98 10.98 0 0 0
12/01/2023
10.98
 400 10.98 10.98 10.98 0 0 0
11/01/2023
10.98
 0 10.98 10.98 10.98 0 0 0
10/01/2023
10.98
 0 10.98 10.98 10.98 0 0 0
09/01/2023
10.98
 0 10.90 10.98 10.90 0 0 0
06/01/2023
10.90
 4,900 12.77 12.77 10.90 0 0 0
05/01/2023
12.77
 0 12.77 12.77 12.77 0 0 0
04/01/2023
12.77
 0 13.67 12.77 13.67 0 0 0
03/01/2023
13.67
 6,300 12.94 13.67 12.04 0 0 0
30/12/2022
12.94
 200 11.31 12.94 11.31 0 0 0
29/12/2022
11.31
 1,501 10.41 11.39 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |