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)
30/07/2021
7.80
 100 7.73 7.80 7.80 0 0 0
29/07/2021
7.73
 5,400 7.66 8.46 7.73 400 0 0.0
28/07/2021
7.66
 0 7.66 7.66 7.66 0 0 0
27/07/2021
7.66
 0 7.66 7.66 7.66 0 0 0
26/07/2021
7.66
 2,800 7.66 7.66 7.66 0 0 0
23/07/2021
7.66
 1,100 7.66 7.66 7.51 0 0 0
22/07/2021
7.66
 200 7.66 7.66 7.66 0 0 0
21/07/2021
7.66
 0 7.66 7.66 7.66 0 0 0
20/07/2021
7.66
 1,500 7.66 7.66 7.66 0 0 0
19/07/2021
7.66
 2,100 7.66 8.39 7.66 1,600 0 0.0
16/07/2021
7.66
 0 7.66 7.66 7.66 0 0 0
15/07/2021
7.66
 0 7.66 7.66 7.66 0 0 0
14/07/2021
7.66
 600 7.66 7.66 7.66 0 0 0
13/07/2021
7.66
 0 7.66 7.66 7.66 0 0 0
12/07/2021
7.66
 500 8.02 8.02 7.66 0 0 0
09/07/2021
8.02
 0 8.02 8.02 8.02 0 0 0
08/07/2021
8.02
 200 8.02 8.02 8.02 0 0 0
07/07/2021
8.02
 200 8.17 8.17 8.02 0 0 0
06/07/2021
8.17
 0 8.17 8.17 8.17 0 0 0
05/07/2021
8.17
 100 8.17 8.17 8.17 0 0 0
02/07/2021
8.17
 0 8.17 8.17 8.17 0 0 0
01/07/2021
8.17
 100 8.39 8.39 8.17 0 0 0
30/06/2021
8.39
 1,600 8.39 8.39 7.88 0 0 0
29/06/2021
8.39
 700 8.75 8.75 8.39 0 0 0
28/06/2021
8.75
 300 8.31 8.75 8.31 0 0 0
25/06/2021
8.31
 1,329 8.17 8.31 8.09 0 0 0
24/06/2021
8.17
 400 8.46 8.46 8.09 0 0 0
23/06/2021
8.46
 300 8.46 8.46 8.46 0 0 0
22/06/2021
8.46
 300 8.60 8.60 8.46 0 0 0
21/06/2021
8.60
 1,000 8.31 8.75 8.53 0 0 0
18/06/2021
8.31
 700 8.24 8.53 8.31 0 0 0
17/06/2021
8.24
 5,100 7.51 8.31 8.24 0 0 0
16/06/2021
7.51
 5,800 8.46 8.46 7.51 0 0 0
15/06/2021
8.46
 500 8.31 8.46 8.46 0 0 0
14/06/2021
8.31
 3,500 8.46 8.46 8.31 0 0 0
11/06/2021
8.46
 5,400 8.46 8.53 8.39 0 0 0
10/06/2021
8.46
 2,602 8.53 8.53 8.39 0 0 0
09/06/2021
8.53
 2,400 8.39 8.53 8.53 0 0 0
08/06/2021
8.39
 4,901 8.75 8.75 8.39 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 7%
07/06/2021
8.75
 1,529 8.24 8.75 8.68 0 0 0
04/06/2021
8.24
 17,100 8.58 8.58 8.24 16,000 0 0.2
03/06/2021
8.58
 8,109 8.17 8.58 8.24 0 0 0
02/06/2021
8.17
 7,300 8.17 8.17 7.90 0 0 0
01/06/2021
8.17
 2,800 8.24 8.24 8.17 0 300 -0.0
31/05/2021
8.24
 700 7.97 8.31 8.24 0 0 0
28/05/2021
7.97
 7,100 8.24 8.38 7.97 0 0 0
27/05/2021
8.24
 16,500 8.24 8.58 8.17 0 0 0
26/05/2021
8.24
 5,510 8.24 8.79 8.24 0 0 0
25/05/2021
8.24
 17,928 8.31 8.79 8.24 300 0 0.0
24/05/2021
8.31
 100 8.38 8.38 8.31 0 0 0
21/05/2021
8.38
 307 8.38 8.38 8.31 0 0 0
20/05/2021
8.38
 100 8.24 8.38 8.38 0 0 0
19/05/2021
8.24
 2,900 8.31 8.31 7.76 0 0 0
18/05/2021
8.31
 200 8.24 8.31 8.31 0 0 0
17/05/2021
8.24
 1,500 8.24 8.24 8.24 0 0 0
14/05/2021
8.24
 16,700 8.24 8.24 8.24 0 0 0
13/05/2021
8.24
 2,410 8.24 8.24 8.03 0 0 0
12/05/2021
8.24
 1,671 8.17 8.24 8.17 0 0 0
11/05/2021
8.17
 200 8.51 8.51 8.17 0 0 0
10/05/2021
8.51
 200 8.24 8.51 8.51 0 0 0
07/05/2021
8.24
 22,300 8.24 8.24 8.24 0 0 0
06/05/2021
8.24
 7,639 8.03 8.24 8.24 0 0 0
05/05/2021
8.03
 10,400 8.17 8.24 7.90 0 0 0
04/05/2021
8.17
 10 8.17 8.17 8.17 0 0 0
29/04/2021
8.17
 14,700 8.10 8.24 8.10 0 0 0
28/04/2021
8.10
 8,900 8.03 8.10 7.97 0 0 0
27/04/2021
8.03
 6,600 8.10 8.10 7.97 0 0 0
26/04/2021
8.10
 4,000 8.10 8.24 8.10 0 0 0
23/04/2021
8.10
 3,900 8.10 8.10 7.97 0 0 0
22/04/2021
8.10
 13,100 8.10 8.24 8.10 0 0 0
20/04/2021
8.10
 7,400 8.10 8.51 8.10 0 0 0
19/04/2021
8.10
 4,500 8.31 8.31 8.10 100 0 0.0
16/04/2021
8.31
 12,100 8.72 8.72 8.10 0 0 0
15/04/2021
8.72
 400 8.51 8.72 8.72 0 0 0
14/04/2021
8.51
 7,752 8.45 8.58 7.90 0 0 0
13/04/2021
8.45
 13,800 7.97 8.51 8.10 0 0 0
12/04/2021
7.97
 13,400 7.90 8.03 7.97 0 11,600 -0.1
09/04/2021
7.90
 2,500 7.90 7.90 7.83 0 0 0
08/04/2021
7.90
 9,000 7.90 7.90 7.76 0 0 0
07/04/2021
7.90
 6,000 7.90 7.90 7.83 0 0 0
06/04/2021
7.90
 2,808 8.03 8.03 7.90 0 0 0
05/04/2021
8.03
 16,500 8.03 8.03 7.97 0 11,700 -0.1
02/04/2021
8.03
 6,300 8.03 8.17 7.97 0 0 0
01/04/2021
8.03
 21,500 7.90 8.10 7.90 0 14,000 -0.2
31/03/2021
7.90
 10,300 7.97 8.03 7.90 0 7,400 -0.1
30/03/2021
7.97
 2,300 7.90 8.03 7.97 0 0 0
29/03/2021
7.90
 1,400 7.83 7.97 7.90 100 0 0.0
26/03/2021
7.83
 0 8.03 7.83 7.83 0 0 0
25/03/2021
8.03
 4,831 7.90 8.03 7.55 0 0 0
24/03/2021
7.90
 17,210 8.03 8.24 7.90 0 13,000 -0.2
23/03/2021
8.03
 18,803 8.17 8.45 8.03 0 15,003 -0.2
22/03/2021
8.17
 6,900 8.10 8.45 8.10 0 0 0
19/03/2021
8.10
 100 8.10 8.10 8.10 0 0 0
18/03/2021
8.10
 3,300 8.10 8.17 8.10 0 0 0
17/03/2021
8.10
 16,580 7.97 8.79 7.97 0 0 0
16/03/2021
7.97
 6,101 8.51 8.51 7.83 0 0 0
15/03/2021
8.51
 5,100 7.83 8.51 7.90 0 5,000 -0.1
12/03/2021
7.83
 6,700 8.17 8.93 7.83 0 5,700 -0.1
11/03/2021
8.17
 1,210 7.90 8.17 8.10 0 0 0
10/03/2021
7.90
 10,000 7.90 7.90 7.90 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |