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)
24/09/2021
8.43
 5,106 9.20 9.20 8.43 0 0 0
23/09/2021
9.20
 0 9.50 9.20 9.20 0 0 0
22/09/2021
9.50
 3,500 9.04 9.50 9.20 0 0 0
21/09/2021
9.04
 8,600 8.89 9.20 8.97 0 0 0
20/09/2021
8.89
 2,517 8.81 9.58 8.89 0 0 0
17/09/2021
8.81
 7,100 8.74 8.81 8.74 0 100 -0.0
16/09/2021
8.74
 200 8.74 8.74 8.74 0 0 0
15/09/2021
8.74
 1,300 8.58 8.74 8.51 0 0 0
14/09/2021
8.58
 300 8.66 8.66 8.58 0 0 0
13/09/2021
8.66
 500 8.74 8.74 8.66 0 0 0
10/09/2021
8.74
 0 8.81 8.74 8.74 0 0 0
09/09/2021
8.81
 1,300 8.81 8.81 8.74 0 0 0
08/09/2021
8.81
 500 8.66 8.81 8.81 0 0 0
07/09/2021
8.66
 2,501 8.28 8.66 8.66 0 0 0
06/09/2021
8.28
 7,600 8.05 8.43 8.28 0 0 0
01/09/2021
8.05
 8,500 8.28 8.28 7.97 0 0 0
31/08/2021
8.28
 1,500 8.43 8.43 7.97 0 0 0
30/08/2021
8.43
 0 8.43 8.43 8.43 0 0 0
27/08/2021
8.43
 600 8.58 8.58 8.43 0 0 0
26/08/2021
8.58
 1,000 8.58 8.66 8.43 0 0 0
25/08/2021
8.58
 14,300 8.43 8.58 7.66 0 0 0
24/08/2021
8.43
 5,000 8.51 8.51 8.43 0 0 0
23/08/2021
8.51
 600 8.43 8.51 8.51 100 0 0.0
20/08/2021
8.43
 1,700 8.58 8.58 8.43 0 0 0
19/08/2021
8.58
 800 8.66 8.66 8.58 0 0 0
18/08/2021
8.66
 3,100 8.28 8.74 8.43 0 100 -0.0
17/08/2021
8.28
 8,800 8.12 8.58 8.28 0 0 0
16/08/2021
8.12
 900 7.82 8.58 8.12 0 0 0
13/08/2021
7.82
 0 8.43 7.82 7.82 0 0 0
12/08/2021
8.43
 5,200 8.43 8.43 7.82 0 0 0
11/08/2021
8.43
 11,100 8.12 8.43 8.35 0 0 0
10/08/2021
8.12
 0 8.05 8.12 8.12 0 0 0
09/08/2021
8.05
 1,500 8.20 8.43 8.05 100 0 0.0
06/08/2021
8.20
 2,900 8.05 8.20 8.05 0 0 0
05/08/2021
8.05
 0 8.05 8.05 8.05 0 0 0
04/08/2021
8.05
 500 8.20 8.20 8.05 0 0 0
03/08/2021
8.20
 1,000 8.20 8.20 8.20 0 0 0
02/08/2021
8.20
 600 8.20 8.43 8.20 0 0 0
30/07/2021
8.20
 100 8.12 8.20 8.20 0 0 0
29/07/2021
8.12
 5,400 8.05 8.89 8.12 400 0 0.0
28/07/2021
8.05
 0 8.05 8.05 8.05 0 0 0
27/07/2021
8.05
 0 8.05 8.05 8.05 0 0 0
26/07/2021
8.05
 2,800 8.05 8.05 8.05 0 0 0
23/07/2021
8.05
 1,100 8.05 8.05 7.89 0 0 0
22/07/2021
8.05
 200 8.05 8.05 8.05 0 0 0
21/07/2021
8.05
 0 8.05 8.05 8.05 0 0 0
20/07/2021
8.05
 1,500 8.05 8.05 8.05 0 0 0
19/07/2021
8.05
 2,100 8.05 8.81 8.05 1,600 0 0.0
16/07/2021
8.05
 0 8.05 8.05 8.05 0 0 0
15/07/2021
8.05
 0 8.05 8.05 8.05 0 0 0
14/07/2021
8.05
 600 8.05 8.05 8.05 0 0 0
13/07/2021
8.05
 0 8.05 8.05 8.05 0 0 0
12/07/2021
8.05
 500 8.43 8.43 8.05 0 0 0
09/07/2021
8.43
 0 8.43 8.43 8.43 0 0 0
08/07/2021
8.43
 200 8.43 8.43 8.43 0 0 0
07/07/2021
8.43
 200 8.58 8.58 8.43 0 0 0
06/07/2021
8.58
 0 8.58 8.58 8.58 0 0 0
05/07/2021
8.58
 100 8.58 8.58 8.58 0 0 0
02/07/2021
8.58
 0 8.58 8.58 8.58 0 0 0
01/07/2021
8.58
 100 8.81 8.81 8.58 0 0 0
30/06/2021
8.81
 1,600 8.81 8.81 8.28 0 0 0
29/06/2021
8.81
 700 9.20 9.20 8.81 0 0 0
28/06/2021
9.20
 300 8.74 9.20 8.74 0 0 0
25/06/2021
8.74
 1,329 8.58 8.74 8.51 0 0 0
24/06/2021
8.58
 400 8.89 8.89 8.51 0 0 0
23/06/2021
8.89
 300 8.89 8.89 8.89 0 0 0
22/06/2021
8.89
 300 9.04 9.04 8.89 0 0 0
21/06/2021
9.04
 1,000 8.74 9.20 8.97 0 0 0
18/06/2021
8.74
 700 8.66 8.97 8.74 0 0 0
17/06/2021
8.66
 5,100 7.89 8.74 8.66 0 0 0
16/06/2021
7.89
 5,800 8.89 8.89 7.89 0 0 0
15/06/2021
8.89
 500 8.74 8.89 8.89 0 0 0
14/06/2021
8.74
 3,500 8.89 8.89 8.74 0 0 0
11/06/2021
8.89
 5,400 8.89 8.97 8.81 0 0 0
10/06/2021
8.89
 2,602 8.97 8.97 8.81 0 0 0
09/06/2021
8.97
 2,400 8.81 8.97 8.97 0 0 0
08/06/2021
8.81
 4,901 9.20 9.20 8.81 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 7%
07/06/2021
9.20
 1,529 8.66 9.20 9.12 0 0 0
04/06/2021
8.66
 17,100 9.02 9.02 8.66 16,000 0 0.2
03/06/2021
9.02
 8,109 8.59 9.02 8.66 0 0 0
02/06/2021
8.59
 7,300 8.59 8.59 8.30 0 0 0
01/06/2021
8.59
 2,800 8.66 8.66 8.59 0 300 -0.0
31/05/2021
8.66
 700 8.37 8.73 8.66 0 0 0
28/05/2021
8.37
 7,100 8.66 8.81 8.37 0 0 0
27/05/2021
8.66
 16,500 8.66 9.02 8.59 0 0 0
26/05/2021
8.66
 5,510 8.66 9.24 8.66 0 0 0
25/05/2021
8.66
 17,928 8.73 9.24 8.66 300 0 0.0
24/05/2021
8.73
 100 8.81 8.81 8.73 0 0 0
21/05/2021
8.81
 307 8.81 8.81 8.73 0 0 0
20/05/2021
8.81
 100 8.66 8.81 8.81 0 0 0
19/05/2021
8.66
 2,900 8.73 8.73 8.16 0 0 0
18/05/2021
8.73
 200 8.66 8.73 8.73 0 0 0
17/05/2021
8.66
 1,500 8.66 8.66 8.66 0 0 0
14/05/2021
8.66
 16,700 8.66 8.66 8.66 0 0 0
13/05/2021
8.66
 2,410 8.66 8.66 8.44 0 0 0
12/05/2021
8.66
 1,671 8.59 8.66 8.59 0 0 0
11/05/2021
8.59
 200 8.95 8.95 8.59 0 0 0
10/05/2021
8.95
 200 8.66 8.95 8.95 0 0 0
07/05/2021
8.66
 22,300 8.66 8.66 8.66 0 0 0
06/05/2021
8.66
 7,639 8.44 8.66 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |