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)
16/07/2020
6.23
 300 6.23 6.86 6.23 0 0 0
15/07/2020
6.23
 0 6.23 6.23 6.23 0 0 0
14/07/2020
6.23
 200 6.05 6.23 6.23 0 0 0
13/07/2020
6.05
 612 6.23 6.23 6.05 500 0 0.0
10/07/2020
6.23
 680 6.23 7.17 6.23 500 0 0.0
09/07/2020
6.23
 1,000 7.17 7.17 6.23 0 0 0
08/07/2020
7.17
 100 7.04 7.17 7.17 0 0 0
07/07/2020
7.04
 0 7.04 7.04 7.04 0 0 0
06/07/2020
7.04
 100 6.17 7.04 7.04 0 0 0
03/07/2020
6.17
 3,005 5.61 6.17 6.17 0 0 0
02/07/2020
5.61
 100 6.23 6.23 5.61 0 0 0
01/07/2020
6.23
 1,900 6.17 6.23 6.23 0 0 0
30/06/2020
6.17
 2,100 6.17 6.17 6.17 0 0 0
29/06/2020
6.17
 4,700 6.23 6.23 5.30 0 0 0
26/06/2020
6.23
 50 6.23 6.23 6.23 0 0 0
25/06/2020
6.23
 110 5.61 6.23 6.23 0 0 0
24/06/2020
5.61
 100 5.42 5.61 5.61 0 0 0
23/06/2020
5.42
 0 5.42 5.42 5.42 0 0 0
22/06/2020
5.42
 700 5.42 5.42 5.42 0 0 0
19/06/2020
5.42
 0 5.42 5.42 5.42 0 0 0
18/06/2020
5.42
 100 4.74 5.42 5.42 0 0 0
17/06/2020
4.74
 100 5.36 5.36 4.74 0 0 0
16/06/2020
5.36
 0 5.36 5.36 5.36 0 0 0
15/06/2020
5.36
 0 5.36 5.36 5.36 0 0 0
12/06/2020
5.36
 100 6.17 6.17 5.36 0 0 0
11/06/2020
6.17
 300 5.67 6.17 6.17 0 0 0
10/06/2020
5.67
 732 5.61 5.67 5.67 0 0 0
09/06/2020
5.61
 2,750 6.30 6.30 5.61 0 0 0
08/06/2020
6.30
 0 6.17 6.30 6.30 0 0 0
05/06/2020
6.17
 600 6.17 6.92 6.17 0 0 0
04/06/2020
6.17
 155 5.92 6.17 6.17 0 0 0
03/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
02/06/2020
5.92
 200 5.17 5.92 5.92 0 0 0
01/06/2020
5.17
 300 4.99 5.98 5.17 0 0 0
29/05/2020
4.99
 3,100 5.36 6.11 4.99 0 0 0
28/05/2020
5.36
 155 5.30 5.36 5.36 0 0 0
27/05/2020
5.30
 200 6.48 6.48 5.30 0 0 0
26/05/2020
6.48
 200 6.54 6.54 5.67 0 0 0
25/05/2020
6.54
 100 5.80 6.54 6.54 0 0 0
22/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
21/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
20/05/2020
5.80
 100 5.05 5.80 5.80 0 0 0
19/05/2020
5.05
 0 5.05 5.05 5.05 0 0 0
18/05/2020
5.05
 0 5.05 5.05 5.05 0 0 0
15/05/2020
5.05
 100 5.92 5.92 5.05 0 0 0
14/05/2020
5.92
 0 5.92 5.92 5.92 0 0 0
13/05/2020
5.92
 0 5.92 5.92 5.92 0 0 0
12/05/2020
5.92
 0 5.92 5.92 5.92 0 0 0
11/05/2020
5.92
 800 4.74 5.92 5.92 0 0 0
08/05/2020
4.74
 200 4.99 5.73 4.74 0 0 0
07/05/2020
4.99
 0 4.99 4.99 4.99 0 0 0
06/05/2020
4.99
 100 4.99 4.99 4.99 0 0 0
05/05/2020
4.99
 100 5.30 5.30 4.99 0 0 0
04/05/2020
5.30
 100 5.55 5.55 5.30 0 0 0
29/04/2020
5.55
 1,700 5.42 5.92 5.30 0 0 0
28/04/2020
5.42
 2,700 5.80 5.80 5.36 0 0 0
27/04/2020
5.80
 0 5.98 5.80 5.80 0 0 0
24/04/2020
5.98
 800 5.30 5.98 5.61 0 0 0
23/04/2020
5.30
 1,200 5.05 5.61 5.17 0 0 0
22/04/2020
5.05
 0 5.05 5.05 5.05 0 0 0
21/04/2020
5.05
 100 4.80 5.05 5.05 0 0 0
20/04/2020
4.80
 20 4.80 4.80 4.80 0 0 0
17/04/2020
4.80
 100 4.18 4.80 4.80 0 0 0
16/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
15/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
14/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
13/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
10/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
09/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
08/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
07/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
06/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
03/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
01/04/2020
4.18
 0 4.18 4.18 4.18 0 0 0
31/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
30/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
27/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
26/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
25/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
24/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
23/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
20/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
19/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
18/03/2020
4.18
 100 4.80 4.80 4.18 0 0 0
17/03/2020
4.80
 1 4.80 4.80 4.80 0 0 0
16/03/2020
4.80
 0 4.80 4.80 4.80 0 0 0
13/03/2020
4.80
 104 5.61 5.61 4.80 0 0 0
12/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
11/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
10/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
09/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
06/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
05/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
04/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
03/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
02/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
28/02/2020
5.61
 0 5.61 5.61 5.61 0 0 0
27/02/2020
5.61
 100 5.92 5.92 5.61 0 0 0
26/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0
25/02/2020
5.92
 0 5.92 5.92 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |