CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

20.10
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
(2024-08-20) 		-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)
05/12/2022
14.88
 100 13.92 14.88 14.88 0 0 0
02/12/2022
13.92
 100 13.13 13.92 13.92 0 0 0
01/12/2022
13.13
 100 11.47 13.13 13.13 0 0 0
30/11/2022
11.47
 0 11.47 11.47 11.47 0 0 0
29/11/2022
11.47
 0 11.47 11.47 11.47 0 0 0
28/11/2022
11.47
 0 11.47 11.47 11.47 0 0 0
25/11/2022
11.47
 0 11.47 11.47 11.47 0 0 0
24/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/11/2022
11.47
 0 12.65 11.47 12.65 0 0 0
23/11/2022
12.66
 2 11.46 12.66 11.46 0 0 0
22/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
21/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
18/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
17/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
16/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
15/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
14/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
11/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
10/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
09/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
08/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
07/11/2022
11.46
 0 11.46 11.46 11.46 0 0 0
04/11/2022
11.46
 0 12.66 11.46 12.66 0 0 0
03/11/2022
12.66
 1,100 10.98 12.66 11.38 0 0 0
02/11/2022
10.98
 200 10.19 11.14 10.98 0 0 0
01/11/2022
10.19
 1,500 10.19 10.98 10.19 0 0 0
31/10/2022
10.19
 200 10.98 10.98 9.55 0 0 0
28/10/2022
10.98
 0 10.98 10.98 10.98 0 0 0
27/10/2022
10.98
 0 10.98 10.98 10.98 0 0 0
26/10/2022
10.98
 0 10.98 10.98 10.98 0 0 0
25/10/2022
10.98
 100 10.98 10.98 10.98 0 0 0
24/10/2022
10.98
 1,100 10.98 10.98 10.98 0 0 0
21/10/2022
10.98
 5,000 11.94 12.02 10.98 0 0 0
20/10/2022
11.94
 4,100 11.14 13.37 11.94 0 0 0
19/10/2022
11.14
 7,000 13.13 13.13 11.14 0 0 0
18/10/2022
13.13
 6,400 11.46 13.13 11.54 0 0 0
17/10/2022
11.46
 0 12.58 11.46 12.58 0 0 0
14/10/2022
12.58
 700 10.98 12.58 10.98 0 0 0
13/10/2022
10.98
 500 13.93 13.93 10.98 0 0 0
12/10/2022
13.93
 1,300 11.94 13.93 11.94 0 0 0
11/10/2022
11.94
 300 13.37 13.53 11.94 0 0 0
10/10/2022
13.37
 1,500 12.34 13.37 13.29 0 0 0
07/10/2022
12.34
 0 12.34 12.34 12.34 0 0 0
06/10/2022
12.34
 233 10.98 12.34 12.34 0 0 0
05/10/2022
10.98
 600 10.98 10.98 9.39 0 0 0
04/10/2022
10.98
 901 13.13 13.13 10.98 0 0 0
03/10/2022
13.13
 4,400 14.65 14.65 12.50 0 0 0
30/09/2022
14.65
 0 14.65 14.65 14.65 0 0 0
29/09/2022
14.65
 133 12.73 14.65 14.65 0 0 0
28/09/2022
12.73
 1,500 14.88 14.88 12.73 0 0 0
27/09/2022
14.88
 0 14.72 14.88 14.72 0 0 0
26/09/2022
14.72
 200 13.13 15.04 14.72 0 0 0
23/09/2022
13.13
 100 13.13 13.13 13.13 0 0 0
22/09/2022
13.13
 14,000 11.94 13.69 13.13 0 0 0
21/09/2022
11.94
 908 11.94 11.94 11.94 0 0 0
20/09/2022
11.94
 101 11.14 11.94 11.94 0 0 0
19/09/2022
11.14
 1,243 12.02 13.61 11.14 0 0 0
16/09/2022
12.02
 5,300 11.14 12.02 10.90 4,500 200 0.1
15/09/2022
11.14
 1,500 10.75 11.14 10.82 500 500 0
14/09/2022
10.75
 2,408 11.30 11.30 10.35 300 0 0.0
13/09/2022
11.30
 834 11.22 11.30 11.22 0 0 0
12/09/2022
11.22
 100 13.13 13.13 11.22 100 0 0.0
09/09/2022
13.13
 0 13.13 13.13 13.13 0 0 0
08/09/2022
13.13
 0 13.13 13.13 13.13 0 0 0
07/09/2022
13.13
 100 13.37 13.37 13.13 0 0 0
06/09/2022
13.37
 0 13.53 13.37 13.37 0 0 0
05/09/2022
13.53
 500 13.69 13.69 13.13 500 0 0.0
31/08/2022
13.69
 200 13.69 13.93 13.69 0 0 0
30/08/2022
13.69
 0 13.69 13.69 13.69 0 0 0
29/08/2022
13.69
 300 11.94 13.69 13.69 0 0 0
26/08/2022
11.94
 1,200 11.94 11.94 11.94 0 0 0
25/08/2022
11.94
 1,020 11.94 11.94 11.94 0 0 0
24/08/2022
11.94
 100 11.94 11.94 11.94 0 0 0
23/08/2022
11.94
 200 12.18 12.18 10.43 100 0 0.0
22/08/2022
12.18
 0 12.18 12.18 12.18 0 0 0
19/08/2022
12.18
 0 12.18 12.18 12.18 0 0 0
18/08/2022
12.18
 0 12.18 12.18 12.18 0 0 0
17/08/2022
12.18
 0 12.18 12.18 12.18 0 0 0
16/08/2022
12.18
 0 12.18 12.18 12.18 0 0 0
15/08/2022
12.18
 5,200 12.34 12.34 12.18 4,700 0 0.1
12/08/2022
12.34
 2,000 11.94 12.34 11.94 0 0 0
11/08/2022
11.94
 300 11.54 11.94 11.94 0 0 0
10/08/2022
11.54
 100 11.54 11.54 11.54 0 0 0
09/08/2022
11.54
 200 12.66 12.66 11.54 0 0 0
08/08/2022
12.66
 0 12.66 12.66 12.66 0 0 0
05/08/2022
12.66
 0 12.73 12.66 12.66 0 0 0
04/08/2022
12.73
 2,100 12.73 12.73 12.58 0 0 0
03/08/2022
12.73
 4,000 12.73 12.73 12.34 0 0 0
02/08/2022
12.73
 0 12.73 12.73 12.73 0 0 0
01/08/2022
12.73
 101 13.05 13.05 12.73 0 0 0
29/07/2022
13.05
 0 13.05 13.05 13.05 0 0 0
28/07/2022
13.05
 200 13.05 13.05 13.05 0 0 0
27/07/2022
13.05
 0 13.13 13.05 13.05 0 0 0
26/07/2022
13.13
 2,000 13.53 13.53 12.73 0 0 0
25/07/2022
13.53
 106 11.94 13.53 13.53 0 0 0
22/07/2022
11.94
 4,300 11.78 11.94 11.70 0 0 0
21/07/2022
11.78
 0 11.78 11.78 11.78 0 0 0
20/07/2022
11.78
 0 11.78 11.78 11.78 0 0 0
19/07/2022
11.78
 0 11.78 11.78 11.78 0 0 0
18/07/2022
11.78
 0 11.78 11.78 11.78 0 0 0
15/07/2022
11.78
 0 11.78 11.78 11.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |