CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

19.30
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
(2024-10-23) 		-0.68 -3.40% 17,295 200 0.0
19.20
25.69
19.30
2 tháng
(2024-09-23) 		-0.97 -4.76% 35,613 345 0.0
19.20
25.69
19.30
3 tháng
(2024-08-26) 		-0.20 -1.05% 53,160 845 0.0
19.03
25.69
19.30
6 tháng
(2024-05-27) 		3.60 22.94% 179,322 901 0.0
13.89
25.69
19.30
12 tháng
(2023-11-28) 		6.93 56.04% 288,649 794 0.0
11.42
25.69
19.30
24 tháng
(2022-12-05) 		5.14 36.29% 470,534 1,544 0.0
9.16
25.69
19.30
36 tháng
(2021-12-08) 		8.65 81.28% 1,047,108 66,744 1.0
9.16
25.69
19.30
60 tháng
(2019-12-19) 		14.79 328.21% 2,725,884 43,831 0.6
3.97
25.69
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2021
9.92
 3,000 9.70 10.21 9.84 0 0 0
20/12/2021
9.70
 1,020 10.14 10.21 9.26 0 0 0
17/12/2021
10.14
 700 10.57 10.57 10.14 0 0 0
16/12/2021
10.57
 0 10.57 10.57 10.57 0 0 0
15/12/2021
10.57
 5,600 9.19 10.79 9.84 0 0 0
14/12/2021
9.19
 1,100 10.65 10.65 9.19 0 0 0
13/12/2021
10.65
 0 10.57 10.65 10.65 0 0 0
10/12/2021
10.57
 5,580 10.72 10.72 10.57 0 0 0
09/12/2021
10.72
 21,200 10.65 10.72 10.14 0 0 0
08/12/2021
10.65
 2,100 9.99 10.65 9.99 0 0 0
07/12/2021
9.99
 4,200 10.94 10.94 9.92 0 0 0
06/12/2021
10.94
 28,500 10.57 10.94 10.21 0 0 0
03/12/2021
10.57
 4,600 10.57 12.03 10.57 0 400 -0.0
02/12/2021
10.57
 13,300 9.99 10.57 10.50 0 0 0
01/12/2021
9.99
 1,100 10.21 10.21 9.99 0 0 0
30/11/2021
10.21
 7,806 10.14 10.57 9.99 0 0 0
29/11/2021
10.14
 24,100 10.43 10.94 9.48 0 0 0
26/11/2021
10.43
 32,700 10.50 10.50 9.84 0 0 0
25/11/2021
10.50
 26,650 10.43 10.50 9.84 0 0 0
24/11/2021
10.43
 54,600 10.50 10.50 8.39 0 0 0
23/11/2021
10.50
 9,100 10.21 11.30 9.48 0 0 0
22/11/2021
10.21
 39,229 8.75 10.21 9.12 0 0 0
19/11/2021
8.75
 7,100 9.99 9.99 8.75 0 0 0
18/11/2021
9.99
 300 9.77 9.99 9.99 0 0 0
17/11/2021
9.77
 1,650 9.77 10.06 9.77 0 0 0
16/11/2021
9.77
 4,700 9.92 10.21 9.77 0 0 0
15/11/2021
9.92
 10,600 10.21 10.21 9.70 0 0 0
12/11/2021
10.21
 12,357 9.70 10.21 9.70 0 0 0
11/11/2021
9.70
 2,000 9.70 9.70 9.70 0 0 0
10/11/2021
9.70
 2,500 9.77 10.28 9.70 100 0 0.0
09/11/2021
9.77
 29,300 9.70 10.21 9.26 0 400 -0.0
08/11/2021
9.70
 10,512 9.41 9.70 9.48 500 0 0.0
05/11/2021
9.41
 29,800 9.48 9.99 8.97 100 0 0.0
04/11/2021
9.48
 5,300 9.63 9.63 8.75 0 0 0
03/11/2021
9.63
 6,500 9.70 9.77 9.63 0 0 0
02/11/2021
9.70
 3,321 9.92 9.92 9.63 0 0 0
01/11/2021
9.92
 13,500 9.77 10.14 8.75 0 0 0
29/10/2021
9.77
 51,191 8.82 9.84 8.75 400 0 0.0
28/10/2021
8.82
 13,900 8.75 9.12 8.75 0 0 0
27/10/2021
8.75
 7,100 8.75 9.33 8.75 0 0 0
26/10/2021
8.75
 4,300 8.75 8.75 8.75 0 0 0
25/10/2021
8.75
 12,200 8.75 8.82 8.75 0 0 0
22/10/2021
8.75
 9,700 8.75 8.75 7.66 0 0 0
21/10/2021
8.75
 7,700 8.60 8.75 8.60 0 0 0
20/10/2021
8.60
 4,800 8.75 8.82 8.53 0 0 0
19/10/2021
8.75
 4,300 8.82 8.82 8.75 0 0 0
18/10/2021
8.82
 4,000 8.90 8.90 8.39 0 0 0
15/10/2021
8.90
 8,200 8.75 8.90 8.75 0 0 0
14/10/2021
8.75
 1,000 8.75 8.75 8.75 0 0 0
13/10/2021
8.75
 0 8.75 8.75 8.75 0 0 0
12/10/2021
8.75
 1,900 8.75 8.75 8.75 0 0 0
11/10/2021
8.75
 0 8.75 8.75 8.75 0 0 0
08/10/2021
8.75
 500 8.97 8.97 8.75 0 0 0
07/10/2021
8.97
 1,500 9.04 9.04 7.95 0 0 0
06/10/2021
9.04
 3,400 8.97 9.04 8.90 0 0 0
05/10/2021
8.97
 8,600 8.82 9.12 8.82 0 0 0
04/10/2021
8.82
 6,700 8.68 8.97 8.39 0 0 0
01/10/2021
8.68
 2,235 8.75 8.75 7.58 0 0 0
30/09/2021
8.75
 300 8.68 8.75 8.39 0 0 0
29/09/2021
8.68
 100 8.31 8.68 8.68 0 0 0
28/09/2021
8.31
 2,110 8.90 8.90 8.31 0 0 0
27/09/2021
8.90
 325 8.02 8.90 7.88 0 0 0
24/09/2021
8.02
 5,106 8.75 8.75 8.02 0 0 0
23/09/2021
8.75
 0 9.04 8.75 8.75 0 0 0
22/09/2021
9.04
 3,500 8.60 9.04 8.75 0 0 0
21/09/2021
8.60
 8,600 8.46 8.75 8.53 0 0 0
20/09/2021
8.46
 2,517 8.39 9.12 8.46 0 0 0
17/09/2021
8.39
 7,100 8.31 8.39 8.31 0 100 -0.0
16/09/2021
8.31
 200 8.31 8.31 8.31 0 0 0
15/09/2021
8.31
 1,300 8.17 8.31 8.09 0 0 0
14/09/2021
8.17
 300 8.24 8.24 8.17 0 0 0
13/09/2021
8.24
 500 8.31 8.31 8.24 0 0 0
10/09/2021
8.31
 0 8.39 8.31 8.31 0 0 0
09/09/2021
8.39
 1,300 8.39 8.39 8.31 0 0 0
08/09/2021
8.39
 500 8.24 8.39 8.39 0 0 0
07/09/2021
8.24
 2,501 7.88 8.24 8.24 0 0 0
06/09/2021
7.88
 7,600 7.66 8.02 7.88 0 0 0
01/09/2021
7.66
 8,500 7.88 7.88 7.58 0 0 0
31/08/2021
7.88
 1,500 8.02 8.02 7.58 0 0 0
30/08/2021
8.02
 0 8.02 8.02 8.02 0 0 0
27/08/2021
8.02
 600 8.17 8.17 8.02 0 0 0
26/08/2021
8.17
 1,000 8.17 8.24 8.02 0 0 0
25/08/2021
8.17
 14,300 8.02 8.17 7.29 0 0 0
24/08/2021
8.02
 5,000 8.09 8.09 8.02 0 0 0
23/08/2021
8.09
 600 8.02 8.09 8.09 100 0 0.0
20/08/2021
8.02
 1,700 8.17 8.17 8.02 0 0 0
19/08/2021
8.17
 800 8.24 8.24 8.17 0 0 0
18/08/2021
8.24
 3,100 7.88 8.31 8.02 0 100 -0.0
17/08/2021
7.88
 8,800 7.73 8.17 7.88 0 0 0
16/08/2021
7.73
 900 7.44 8.17 7.73 0 0 0
13/08/2021
7.44
 0 8.02 7.44 7.44 0 0 0
12/08/2021
8.02
 5,200 8.02 8.02 7.44 0 0 0
11/08/2021
8.02
 11,100 7.73 8.02 7.95 0 0 0
10/08/2021
7.73
 0 7.66 7.73 7.73 0 0 0
09/08/2021
7.66
 1,500 7.80 8.02 7.66 100 0 0.0
06/08/2021
7.80
 2,900 7.66 7.80 7.66 0 0 0
05/08/2021
7.66
 0 7.66 7.66 7.66 0 0 0
04/08/2021
7.66
 500 7.80 7.80 7.66 0 0 0
03/08/2021
7.80
 1,000 7.80 7.80 7.80 0 0 0
02/08/2021
7.80
 600 7.80 8.02 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |