CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

25.80
3.30
(14.67%)

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
(2025-06-30)
1 4.65% 15,600 0 0
21.50
25.80
25.80
2 tháng
(2025-05-29)
0.23 1.03% 59,600 -600 -0.0
21
25.80
25.80
3 tháng
(2025-04-29)
1.79 8.66% 69,700 -600 -0.0
20.71
25.80
25.80
6 tháng
(2025-02-03)
1.99 9.69% 162,213 -600 -0.0
20.51
25.80
25.80
12 tháng
(2024-08-02)
2.89 14.75% 289,136 701 0.0
18.59
25.80
25.80
24 tháng
(2023-08-08)
8.18 57.17% 591,233 1,444 0.0
11.15
25.80
25.80
36 tháng
(2022-08-15)
11.18 98.82% 770,301 11,944 0.2
8.95
25.80
25.80
60 tháng
(2020-08-24)
15.79 235.47% 2,911,670 43,241 0.6
5.77
25.80
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/12/2022
10.41
500 9.76 10.41 9.93 0 0 0
27/12/2022
9.76
400 9.76 9.76 9.76 0 0 0
26/12/2022
9.76
200 9.03 9.76 9.76 0 0 0
23/12/2022
9.03
400 10.58 10.58 9.03 0 0 0
22/12/2022
10.58
0 10.58 10.58 10.58 0 0 0
21/12/2022
10.58
1,000 9.68 10.58 10.58 0 0 0
20/12/2022
9.68
2 9.68 9.68 9.68 0 0 0
19/12/2022
9.68
2,500 11.39 11.39 9.68 0 2,500 -0.0
16/12/2022
11.39
0 11.39 11.39 11.39 0 0 0
15/12/2022
11.39
1,000 13.02 13.02 11.39 0 0 0
14/12/2022
13.02
0 13.02 13.02 13.02 0 0 0
13/12/2022
13.02
500 11.80 13.02 13.02 0 0 0
12/12/2022
11.80
1,000 13.83 13.83 11.80 0 0 0
09/12/2022
13.83
0 13.83 13.83 13.83 0 0 0
08/12/2022
13.83
0 13.83 13.83 13.83 0 0 0
07/12/2022
13.83
0 13.83 13.83 13.83 0 0 0
06/12/2022
13.83
0 13.83 13.83 13.83 0 0 0
05/12/2022
13.83
100 12.94 13.83 13.83 0 0 0
02/12/2022
12.94
100 12.20 12.94 12.94 0 0 0
01/12/2022
12.20
100 10.66 12.20 12.20 0 0 0
30/11/2022
10.66
0 10.66 10.66 10.66 0 0 0
29/11/2022
10.66
0 10.66 10.66 10.66 0 0 0
28/11/2022
10.66
0 10.66 10.66 10.66 0 0 0
25/11/2022
10.66
0 10.66 10.66 10.66 0 0 0
24/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/11/2022
10.66
0 11.76 10.66 11.76 0 0 0
23/11/2022
11.76
2 10.65 11.76 10.65 0 0 0
22/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
21/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
18/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
17/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
16/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
15/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
14/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
11/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
10/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
09/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
08/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
07/11/2022
10.65
0 10.65 10.65 10.65 0 0 0
04/11/2022
10.65
0 11.76 10.65 11.76 0 0 0
03/11/2022
11.76
1,100 10.21 11.76 10.58 0 0 0
02/11/2022
10.21
200 9.47 10.36 10.21 0 0 0
01/11/2022
9.47
1,500 9.47 10.21 9.47 0 0 0
31/10/2022
9.47
200 10.21 10.21 8.88 0 0 0
28/10/2022
10.21
0 10.21 10.21 10.21 0 0 0
27/10/2022
10.21
0 10.21 10.21 10.21 0 0 0
26/10/2022
10.21
0 10.21 10.21 10.21 0 0 0
25/10/2022
10.21
100 10.21 10.21 10.21 0 0 0
24/10/2022
10.21
1,100 10.21 10.21 10.21 0 0 0
21/10/2022
10.21
5,000 11.09 11.17 10.21 0 0 0
20/10/2022
11.09
4,100 10.36 12.43 11.09 0 0 0
19/10/2022
10.36
7,000 12.20 12.20 10.36 0 0 0
18/10/2022
12.20
6,400 10.65 12.20 10.72 0 0 0
17/10/2022
10.65
0 11.69 10.65 11.69 0 0 0
14/10/2022
11.69
700 10.21 11.69 10.21 0 0 0
13/10/2022
10.21
500 12.94 12.94 10.21 0 0 0
12/10/2022
12.94
1,300 11.09 12.94 11.09 0 0 0
11/10/2022
11.09
300 12.43 12.57 11.09 0 0 0
10/10/2022
12.43
1,500 11.46 12.43 12.35 0 0 0
07/10/2022
11.46
0 11.46 11.46 11.46 0 0 0
06/10/2022
11.46
233 10.21 11.46 11.46 0 0 0
05/10/2022
10.21
600 10.21 10.21 8.73 0 0 0
04/10/2022
10.21
901 12.20 12.20 10.21 0 0 0
03/10/2022
12.20
4,400 13.61 13.61 11.61 0 0 0
30/09/2022
13.61
0 13.61 13.61 13.61 0 0 0
29/09/2022
13.61
133 11.83 13.61 13.61 0 0 0
28/09/2022
11.83
1,500 13.83 13.83 11.83 0 0 0
27/09/2022
13.83
0 13.68 13.83 13.68 0 0 0
26/09/2022
13.68
200 12.20 13.98 13.68 0 0 0
23/09/2022
12.20
100 12.20 12.20 12.20 0 0 0
22/09/2022
12.20
14,000 11.09 12.72 12.20 0 0 0
21/09/2022
11.09
908 11.09 11.09 11.09 0 0 0
20/09/2022
11.09
101 10.36 11.09 11.09 0 0 0
19/09/2022
10.36
1,243 11.17 12.65 10.36 0 0 0
16/09/2022
11.17
5,300 10.36 11.17 10.13 4,500 200 0.1
15/09/2022
10.36
1,500 9.99 10.36 10.06 500 500 0
14/09/2022
9.99
2,408 10.50 10.50 9.62 300 0 0.0
13/09/2022
10.50
834 10.43 10.50 10.43 0 0 0
12/09/2022
10.43
100 12.20 12.20 10.43 100 0 0.0
09/09/2022
12.20
0 12.20 12.20 12.20 0 0 0
08/09/2022
12.20
0 12.20 12.20 12.20 0 0 0
07/09/2022
12.20
100 12.43 12.43 12.20 0 0 0
06/09/2022
12.43
0 12.57 12.43 12.43 0 0 0
05/09/2022
12.57
500 12.72 12.72 12.20 500 0 0.0
31/08/2022
12.72
200 12.72 12.94 12.72 0 0 0
30/08/2022
12.72
0 12.72 12.72 12.72 0 0 0
29/08/2022
12.72
300 11.09 12.72 12.72 0 0 0
26/08/2022
11.09
1,200 11.09 11.09 11.09 0 0 0
25/08/2022
11.09
1,020 11.09 11.09 11.09 0 0 0
24/08/2022
11.09
100 11.09 11.09 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |