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
(2024-11-27) 		0.80 4.17% 33,200 0 0
19.20
21.50
20
2 tháng
(2024-10-28) 		-2.93 -12.78% 51,393 200 0.0
19.20
25.69
20
3 tháng
(2024-09-30) 		0.78 4.07% 66,945 345 0.0
19.20
25.69
20
6 tháng
(2024-07-01) 		0.40 2.04% 133,595 301 0.0
19.03
25.69
20
12 tháng
(2024-01-02) 		7.25 56.87% 310,049 594 0.0
11.80
25.69
20
24 tháng
(2023-01-09) 		8.75 77.85% 484,231 4,044 0.1
9.16
25.69
20
36 tháng
(2022-01-12) 		10.23 104.68% 1,017,158 66,544 1.0
9.16
25.69
20
60 tháng
(2020-01-30) 		14.66 274.72% 2,759,673 43,841 0.6
3.97
25.69
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
15/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
14/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
11/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
10/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
09/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
08/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
07/11/2022
10.90
 0 10.90 10.90 10.90 0 0 0
04/11/2022
10.90
 0 12.04 10.90 12.04 0 0 0
03/11/2022
12.04
 1,100 10.45 12.04 10.83 0 0 0
02/11/2022
10.45
 200 9.69 10.60 10.45 0 0 0
01/11/2022
9.69
 1,500 9.69 10.45 9.69 0 0 0
31/10/2022
9.69
 200 10.45 10.45 9.09 0 0 0
28/10/2022
10.45
 0 10.45 10.45 10.45 0 0 0
27/10/2022
10.45
 0 10.45 10.45 10.45 0 0 0
26/10/2022
10.45
 0 10.45 10.45 10.45 0 0 0
25/10/2022
10.45
 100 10.45 10.45 10.45 0 0 0
24/10/2022
10.45
 1,100 10.45 10.45 10.45 0 0 0
21/10/2022
10.45
 5,000 11.36 11.43 10.45 0 0 0
20/10/2022
11.36
 4,100 10.60 12.72 11.36 0 0 0
19/10/2022
10.60
 7,000 12.49 12.49 10.60 0 0 0
18/10/2022
12.49
 6,400 10.90 12.49 10.98 0 0 0
17/10/2022
10.90
 0 11.96 10.90 11.96 0 0 0
14/10/2022
11.96
 700 10.45 11.96 10.45 0 0 0
13/10/2022
10.45
 500 13.25 13.25 10.45 0 0 0
12/10/2022
13.25
 1,300 11.36 13.25 11.36 0 0 0
11/10/2022
11.36
 300 12.72 12.87 11.36 0 0 0
10/10/2022
12.72
 1,500 11.74 12.72 12.65 0 0 0
07/10/2022
11.74
 0 11.74 11.74 11.74 0 0 0
06/10/2022
11.74
 233 10.45 11.74 11.74 0 0 0
05/10/2022
10.45
 600 10.45 10.45 8.94 0 0 0
04/10/2022
10.45
 901 12.49 12.49 10.45 0 0 0
03/10/2022
12.49
 4,400 13.93 13.93 11.89 0 0 0
30/09/2022
13.93
 0 13.93 13.93 13.93 0 0 0
29/09/2022
13.93
 133 12.12 13.93 13.93 0 0 0
28/09/2022
12.12
 1,500 14.16 14.16 12.12 0 0 0
27/09/2022
14.16
 0 14.01 14.16 14.01 0 0 0
26/09/2022
14.01
 200 12.49 14.31 14.01 0 0 0
23/09/2022
12.49
 100 12.49 12.49 12.49 0 0 0
22/09/2022
12.49
 14,000 11.36 13.02 12.49 0 0 0
21/09/2022
11.36
 908 11.36 11.36 11.36 0 0 0
20/09/2022
11.36
 101 10.60 11.36 11.36 0 0 0
19/09/2022
10.60
 1,243 11.43 12.95 10.60 0 0 0
16/09/2022
11.43
 5,300 10.60 11.43 10.37 4,500 200 0.1
15/09/2022
10.60
 1,500 10.22 10.60 10.30 500 500 0
14/09/2022
10.22
 2,408 10.75 10.75 9.84 300 0 0.0
13/09/2022
10.75
 834 10.68 10.75 10.68 0 0 0
12/09/2022
10.68
 100 12.49 12.49 10.68 100 0 0.0
09/09/2022
12.49
 0 12.49 12.49 12.49 0 0 0
08/09/2022
12.49
 0 12.49 12.49 12.49 0 0 0
07/09/2022
12.49
 100 12.72 12.72 12.49 0 0 0
06/09/2022
12.72
 0 12.87 12.72 12.72 0 0 0
05/09/2022
12.87
 500 13.02 13.02 12.49 500 0 0.0
31/08/2022
13.02
 200 13.02 13.25 13.02 0 0 0
30/08/2022
13.02
 0 13.02 13.02 13.02 0 0 0
29/08/2022
13.02
 300 11.36 13.02 13.02 0 0 0
26/08/2022
11.36
 1,200 11.36 11.36 11.36 0 0 0
25/08/2022
11.36
 1,020 11.36 11.36 11.36 0 0 0
24/08/2022
11.36
 100 11.36 11.36 11.36 0 0 0
23/08/2022
11.36
 200 11.59 11.59 9.92 100 0 0.0
22/08/2022
11.59
 0 11.59 11.59 11.59 0 0 0
19/08/2022
11.59
 0 11.59 11.59 11.59 0 0 0
18/08/2022
11.59
 0 11.59 11.59 11.59 0 0 0
17/08/2022
11.59
 0 11.59 11.59 11.59 0 0 0
16/08/2022
11.59
 0 11.59 11.59 11.59 0 0 0
15/08/2022
11.59
 5,200 11.74 11.74 11.59 4,700 0 0.1
12/08/2022
11.74
 2,000 11.36 11.74 11.36 0 0 0
11/08/2022
11.36
 300 10.98 11.36 11.36 0 0 0
10/08/2022
10.98
 100 10.98 10.98 10.98 0 0 0
09/08/2022
10.98
 200 12.04 12.04 10.98 0 0 0
08/08/2022
12.04
 0 12.04 12.04 12.04 0 0 0
05/08/2022
12.04
 0 12.12 12.04 12.04 0 0 0
04/08/2022
12.12
 2,100 12.12 12.12 11.96 0 0 0
03/08/2022
12.12
 4,000 12.12 12.12 11.74 0 0 0
02/08/2022
12.12
 0 12.12 12.12 12.12 0 0 0
01/08/2022
12.12
 101 12.42 12.42 12.12 0 0 0
29/07/2022
12.42
 0 12.42 12.42 12.42 0 0 0
28/07/2022
12.42
 200 12.42 12.42 12.42 0 0 0
27/07/2022
12.42
 0 12.49 12.42 12.42 0 0 0
26/07/2022
12.49
 2,000 12.87 12.87 12.12 0 0 0
25/07/2022
12.87
 106 11.36 12.87 12.87 0 0 0
22/07/2022
11.36
 4,300 11.21 11.36 11.13 0 0 0
21/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
20/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
19/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
18/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
15/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
14/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
13/07/2022
11.21
 0 11.21 11.21 11.21 0 0 0
12/07/2022
11.21
 100 10.75 11.21 11.21 0 0 0
11/07/2022
10.75
 100 10.68 10.75 10.75 0 0 0
08/07/2022
10.68
 300 10.68 10.68 10.68 0 0 0
07/07/2022
10.68
 800 10.68 10.68 10.68 0 0 0
06/07/2022
10.68
 0 10.68 10.68 10.68 0 0 0
05/07/2022
10.68
 0 10.68 10.68 10.68 0 0 0
04/07/2022
10.68
 0 10.60 10.68 10.68 0 0 0
01/07/2022
10.60
 1,200 10.98 10.98 10.60 700 0 0.0
30/06/2022
10.98
 3,900 9.84 10.98 10.60 0 0 0
29/06/2022
9.84
 0 9.84 9.84 9.84 0 0 0
28/06/2022
9.84
 0 9.84 9.84 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |