CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

25.90
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
(2025-11-17) 		-2.10 -8.11% 23,100 0 0
23.30
25.90
25.90
2 tháng
(2025-10-16) 		-2 -7.75% 61,900 700 0.0
23
26
25.90
3 tháng
(2025-09-16) 		-2.20 -8.46% 139,400 -29,200 -0.7
23
28.80
25.90
6 tháng
(2025-06-18) 		4.71 24.67% 670,600 -44,500 -1.2
19.09
44.64
25.90
12 tháng
(2024-12-20) 		6.04 34.02% 858,395 -43,500 -1.1
17.76
44.64
25.90
24 tháng
(2023-12-26) 		13.41 129.04% 1,143,533 -42,906 -1.1
10.39
44.64
25.90
36 tháng
(2023-01-03) 		11.37 91.53% 1,325,515 -39,456 -1.1
8.14
44.64
25.90
60 tháng
(2021-01-11) 		17.21 261.42% 3,374,293 -48,959 -1.0
5.67
44.64
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2022
10.29
 0 10.29 10.29 10.29 0 0 0
18/08/2022
10.29
 0 10.29 10.29 10.29 0 0 0
17/08/2022
10.29
 0 10.29 10.29 10.29 0 0 0
16/08/2022
10.29
 0 10.29 10.29 10.29 0 0 0
15/08/2022
10.29
 5,200 10.42 10.42 10.29 4,700 0 0.1
12/08/2022
10.42
 2,000 10.09 10.42 10.09 0 0 0
11/08/2022
10.09
 300 9.75 10.09 10.09 0 0 0
10/08/2022
9.75
 100 9.75 9.75 9.75 0 0 0
09/08/2022
9.75
 200 10.69 10.69 9.75 0 0 0
08/08/2022
10.69
 0 10.69 10.69 10.69 0 0 0
05/08/2022
10.69
 0 10.76 10.69 10.69 0 0 0
04/08/2022
10.76
 2,100 10.76 10.76 10.62 0 0 0
03/08/2022
10.76
 4,000 10.76 10.76 10.42 0 0 0
02/08/2022
10.76
 0 10.76 10.76 10.76 0 0 0
01/08/2022
10.76
 101 11.03 11.03 10.76 0 0 0
29/07/2022
11.03
 0 11.03 11.03 11.03 0 0 0
28/07/2022
11.03
 200 11.03 11.03 11.03 0 0 0
27/07/2022
11.03
 0 11.09 11.03 11.03 0 0 0
26/07/2022
11.09
 2,000 11.43 11.43 10.76 0 0 0
25/07/2022
11.43
 106 10.09 11.43 11.43 0 0 0
22/07/2022
10.09
 4,300 9.95 10.09 9.88 0 0 0
21/07/2022
9.95
 0 9.95 9.95 9.95 0 0 0
20/07/2022
9.95
 0 9.95 9.95 9.95 0 0 0
19/07/2022
9.95
 0 9.95 9.95 9.95 0 0 0
18/07/2022
9.95
 0 9.95 9.95 9.95 0 0 0
15/07/2022
9.95
 0 9.95 9.95 9.95 0 0 0
14/07/2022
9.95
 0 9.95 9.95 9.95 0 0 0
13/07/2022
9.95
 0 9.95 9.95 9.95 0 0 0
12/07/2022
9.95
 100 9.55 9.95 9.95 0 0 0
11/07/2022
9.55
 100 9.48 9.55 9.55 0 0 0
08/07/2022
9.48
 300 9.48 9.48 9.48 0 0 0
07/07/2022
9.48
 800 9.48 9.48 9.48 0 0 0
06/07/2022
9.48
 0 9.48 9.48 9.48 0 0 0
05/07/2022
9.48
 0 9.48 9.48 9.48 0 0 0
04/07/2022
9.48
 0 9.41 9.48 9.48 0 0 0
01/07/2022
9.41
 1,200 9.75 9.75 9.41 700 0 0.0
30/06/2022
9.75
 3,900 8.74 9.75 9.41 0 0 0
29/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
28/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
27/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
24/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
23/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
22/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/06/2022
8.74
 1,000 8.74 8.74 8.74 1,000 0 0.0
20/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
17/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
16/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
15/06/2022
8.74
 800 9.39 9.39 8.74 800 0 0.0
14/06/2022
9.39
 2,000 9.07 9.39 9.19 2,000 0 0.0
13/06/2022
9.07
 0 9.07 9.07 9.07 0 0 0
10/06/2022
9.07
 0 9.07 9.07 9.07 0 0 0
09/06/2022
9.07
 406 9.07 9.07 9.07 0 0 0
08/06/2022
9.07
 707 9.07 9.07 9.07 0 0 0
07/06/2022
9.07
 500 8.94 9.07 9.07 0 0 0
06/06/2022
8.94
 2,000 9.13 9.13 8.94 2,000 0 0.0
03/06/2022
9.13
 0 9.13 9.13 9.13 0 0 0
02/06/2022
9.13
 0 9.13 9.13 9.13 0 0 0
01/06/2022
9.13
 0 9.07 9.13 9.07 0 0 0
31/05/2022
9.07
 82 9.07 9.07 9.07 0 0 0
30/05/2022
9.07
 1,200 9.00 9.65 9.07 1,100 0 0.0
27/05/2022
9.00
 0 9.00 9.00 9.00 0 0 0
26/05/2022
9.00
 0 9.07 9.00 9.00 0 0 0
25/05/2022
9.07
 7,200 9.07 9.07 8.94 2,000 0 0.0
24/05/2022
9.07
 2,000 9.07 9.07 9.07 2,000 0 0.0
23/05/2022
9.07
 100 9.65 9.65 9.07 100 0 0.0
20/05/2022
9.65
 0 9.65 9.65 9.65 0 0 0
19/05/2022
9.65
 0 9.65 9.65 9.65 0 0 0
18/05/2022
9.65
 0 9.65 9.65 9.65 0 0 0
17/05/2022
9.65
 100 9.07 9.65 9.65 0 0 0
16/05/2022
9.07
 5,000 9.07 9.07 9.07 5,000 0 0.1
13/05/2022
9.07
 5,500 9.13 9.13 9.07 0 0 0
12/05/2022
9.13
 0 9.13 9.13 9.13 0 0 0
11/05/2022
9.13
 200 9.07 9.13 9.13 0 0 0
10/05/2022
9.07
 5,700 9.13 9.13 9.07 400 0 0.0
09/05/2022
9.13
 5,600 9.71 9.71 9.13 0 0 0
06/05/2022
9.71
 24,830 9.32 9.71 9.07 20,000 0 0.3
05/05/2022
9.32
 8,900 9.32 9.32 9.32 0 0 0
04/05/2022
9.32
 1,400 9.65 9.65 9.26 700 0 0.0
29/04/2022
9.65
 23,500 9.07 9.65 9.26 16,900 0 0.2
28/04/2022
9.07
 4,005 9.65 9.65 9.07 0 0 0
27/04/2022
9.65
 103 9.07 9.65 9.65 0 0 0
26/04/2022
9.07
 200 9.07 9.71 9.07 0 0 0
25/04/2022
9.07
 50,002 9.07 9.07 9.07 0 0 0
22/04/2022
9.07
 10,400 9.07 9.13 9.07 100 0 0.0
21/04/2022
9.07
 3,000 9.07 9.07 8.74 0 0 0
20/04/2022
9.07
 4,100 8.74 9.07 9.07 0 0 0
19/04/2022
8.74
 14,800 9.19 9.19 8.74 0 0 0
18/04/2022
9.19
 4,700 9.07 9.58 9.13 0 0 0
15/04/2022
9.07
 27,900 9.52 9.52 9.07 0 0 0
14/04/2022
9.52
 0 9.58 9.52 9.58 0 0 0
13/04/2022
9.58
 6,103 9.07 9.71 9.07 100 0 0.0
12/04/2022
9.07
 4,300 9.07 9.13 9.07 0 0 0
08/04/2022
9.07
 5,100 10.49 10.49 9.07 0 0 0
07/04/2022
10.49
 88 9.78 10.49 9.97 0 0 0
06/04/2022
9.78
 7,100 9.78 10.49 9.78 0 0 0
05/04/2022
9.78
 100 10.04 10.04 9.78 0 0 0
04/04/2022
10.04
 13,000 9.39 10.04 9.71 0 0 0
01/04/2022
9.39
 23,209 9.07 10.04 9.39 0 0 0
31/03/2022
9.07
 3,300 9.13 9.13 8.94 0 0 0
30/03/2022
9.13
 500 9.13 9.13 9.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |