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)
21/02/2022
10.50
 1,000 10.50 10.50 10.50 0 0 0
18/02/2022
10.50
 0 10.50 10.50 10.50 0 0 0
17/02/2022
10.50
 0 10.50 10.50 10.50 0 0 0
16/02/2022
10.50
 0 10.50 10.50 10.50 0 0 0
15/02/2022
10.50
 200 10.50 10.50 10.50 0 0 0
14/02/2022
10.50
 200 11.50 11.50 10.50 0 0 0
11/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
10/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
09/02/2022
11.50
 900 11.88 11.88 11.50 0 0 0
08/02/2022
11.88
 16,350 11.34 11.88 10.65 0 0 0
07/02/2022
11.34
 300 10.58 11.34 11.34 0 0 0
28/01/2022
10.58
 12,000 10.35 11.88 10.58 0 0 0
27/01/2022
10.35
 1,000 10.65 10.65 10.35 0 0 0
26/01/2022
10.65
 6,600 11.11 11.50 10.04 0 0 0
25/01/2022
11.11
 13,000 10.65 11.11 10.65 0 0 0
24/01/2022
10.65
 400 10.73 10.73 10.65 0 0 0
21/01/2022
10.73
 700 10.73 10.73 10.65 0 0 0
20/01/2022
10.73
 0 11.04 10.73 11.04 0 0 0
19/01/2022
11.04
 3,200 9.81 11.04 10.65 0 0 0
18/01/2022
9.81
 2,500 9.96 10.04 9.81 0 0 0
17/01/2022
9.96
 3,800 11.50 11.50 9.96 0 0 0
14/01/2022
11.50
 28,700 10.73 11.50 9.96 0 0 0
13/01/2022
10.73
 4,800 10.27 10.73 10.27 0 0 0
12/01/2022
10.27
 700 10.58 10.58 10.27 0 0 0
11/01/2022
10.58
 35 10.58 10.58 10.42 0 0 0
10/01/2022
10.58
 1,800 10.50 10.58 10.27 0 0 0
07/01/2022
10.50
 3,200 10.35 10.50 9.96 0 0 0
06/01/2022
10.35
 4,615 10.73 10.73 9.96 0 0 0
05/01/2022
10.73
 1,300 10.65 10.96 10.65 100 0 0.0
04/01/2022
10.65
 300 10.73 10.73 10.65 0 0 0
31/12/2021
10.73
 2,400 10.81 10.81 9.58 0 0 0
30/12/2021
10.81
 3,200 10.88 10.88 9.73 0 0 0
29/12/2021
10.88
 100 10.88 10.88 10.88 0 0 0
28/12/2021
10.88
 200 10.81 10.88 10.88 0 0 0
27/12/2021
10.81
 1,500 11.11 11.50 9.96 0 0 0
24/12/2021
11.11
 3,100 10.73 11.11 10.65 0 0 0
23/12/2021
10.73
 500 10.73 10.73 10.73 100 0 0.0
22/12/2021
10.73
 1,600 10.42 10.73 10.50 0 0 0
21/12/2021
10.42
 3,000 10.19 10.73 10.35 0 0 0
20/12/2021
10.19
 1,020 10.65 10.73 9.73 0 0 0
17/12/2021
10.65
 700 11.11 11.11 10.65 0 0 0
16/12/2021
11.11
 0 11.11 11.11 11.11 0 0 0
15/12/2021
11.11
 5,600 9.66 11.34 10.35 0 0 0
14/12/2021
9.66
 1,100 11.19 11.19 9.66 0 0 0
13/12/2021
11.19
 0 11.11 11.19 11.19 0 0 0
10/12/2021
11.11
 5,580 11.27 11.27 11.11 0 0 0
09/12/2021
11.27
 21,200 11.19 11.27 10.65 0 0 0
08/12/2021
11.19
 2,100 10.50 11.19 10.50 0 0 0
07/12/2021
10.50
 4,200 11.50 11.50 10.42 0 0 0
06/12/2021
11.50
 28,500 11.11 11.50 10.73 0 0 0
03/12/2021
11.11
 4,600 11.11 12.65 11.11 0 400 -0.0
02/12/2021
11.11
 13,300 10.50 11.11 11.04 0 0 0
01/12/2021
10.50
 1,100 10.73 10.73 10.50 0 0 0
30/11/2021
10.73
 7,806 10.65 11.11 10.50 0 0 0
29/11/2021
10.65
 24,100 10.96 11.50 9.96 0 0 0
26/11/2021
10.96
 32,700 11.04 11.04 10.35 0 0 0
25/11/2021
11.04
 26,650 10.96 11.04 10.35 0 0 0
24/11/2021
10.96
 54,600 11.04 11.04 8.81 0 0 0
23/11/2021
11.04
 9,100 10.73 11.88 9.96 0 0 0
22/11/2021
10.73
 39,229 9.20 10.73 9.58 0 0 0
19/11/2021
9.20
 7,100 10.50 10.50 9.20 0 0 0
18/11/2021
10.50
 300 10.27 10.50 10.50 0 0 0
17/11/2021
10.27
 1,650 10.27 10.58 10.27 0 0 0
16/11/2021
10.27
 4,700 10.42 10.73 10.27 0 0 0
15/11/2021
10.42
 10,600 10.73 10.73 10.19 0 0 0
12/11/2021
10.73
 12,357 10.19 10.73 10.19 0 0 0
11/11/2021
10.19
 2,000 10.19 10.19 10.19 0 0 0
10/11/2021
10.19
 2,500 10.27 10.81 10.19 100 0 0.0
09/11/2021
10.27
 29,300 10.19 10.73 9.73 0 400 -0.0
08/11/2021
10.19
 10,512 9.89 10.19 9.96 500 0 0.0
05/11/2021
9.89
 29,800 9.96 10.50 9.43 100 0 0.0
04/11/2021
9.96
 5,300 10.12 10.12 9.20 0 0 0
03/11/2021
10.12
 6,500 10.19 10.27 10.12 0 0 0
02/11/2021
10.19
 3,321 10.42 10.42 10.12 0 0 0
01/11/2021
10.42
 13,500 10.27 10.65 9.20 0 0 0
29/10/2021
10.27
 51,191 9.27 10.35 9.20 400 0 0.0
28/10/2021
9.27
 13,900 9.20 9.58 9.20 0 0 0
27/10/2021
9.20
 7,100 9.20 9.81 9.20 0 0 0
26/10/2021
9.20
 4,300 9.20 9.20 9.20 0 0 0
25/10/2021
9.20
 12,200 9.20 9.27 9.20 0 0 0
22/10/2021
9.20
 9,700 9.20 9.20 8.05 0 0 0
21/10/2021
9.20
 7,700 9.04 9.20 9.04 0 0 0
20/10/2021
9.04
 4,800 9.20 9.27 8.97 0 0 0
19/10/2021
9.20
 4,300 9.27 9.27 9.20 0 0 0
18/10/2021
9.27
 4,000 9.35 9.35 8.81 0 0 0
15/10/2021
9.35
 8,200 9.20 9.35 9.20 0 0 0
14/10/2021
9.20
 1,000 9.20 9.20 9.20 0 0 0
13/10/2021
9.20
 0 9.20 9.20 9.20 0 0 0
12/10/2021
9.20
 1,900 9.20 9.20 9.20 0 0 0
11/10/2021
9.20
 0 9.20 9.20 9.20 0 0 0
08/10/2021
9.20
 500 9.43 9.43 9.20 0 0 0
07/10/2021
9.43
 1,500 9.50 9.50 8.35 0 0 0
06/10/2021
9.50
 3,400 9.43 9.50 9.35 0 0 0
05/10/2021
9.43
 8,600 9.27 9.58 9.27 0 0 0
04/10/2021
9.27
 6,700 9.12 9.43 8.81 0 0 0
01/10/2021
9.12
 2,235 9.20 9.20 7.97 0 0 0
30/09/2021
9.20
 300 9.12 9.20 8.81 0 0 0
29/09/2021
9.12
 100 8.74 9.12 9.12 0 0 0
28/09/2021
8.74
 2,110 9.35 9.35 8.74 0 0 0
27/09/2021
9.35
 325 8.43 9.35 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |