CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

16.20
0.10
(0.62%)
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
(2024-04-22) 		1.40 9.52% 40,200 0 0
14.70
16.10
16.10
2 tháng
(2024-03-21) 		1.10 7.33% 57,800 300 0.0
14.70
17.80
16.10
3 tháng
(2024-02-20) 		2.10 15% 69,200 293 0.0
13.20
17.80
16.10
6 tháng
(2023-11-22) 		2.60 19.26% 105,800 -107 -0.0
12
17.80
16.10
12 tháng
(2023-05-26) 		4.72 41.45% 242,782 343 0.0
11.08
17.93
16.10
24 tháng
(2022-05-31) 		5.37 50.04% 390,870 17,143 0.3
9.63
17.93
16.10
36 tháng
(2021-06-07) 		6.90 75.05% 1,568,930 68,143 1.0
7.82
17.93
16.10
60 tháng
(2019-06-17) 		11.30 235.44% 2,711,849 6,230 0.2
4.18
17.93
16.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.10
0
 1,300 16.40 16.40 16.10 0 0 0
#2 16/05/2024
16.10
0.10
 18,100 16 16.10 16 0 0 0
#3 15/05/2024
16
-0.10
 10,500 16 16.10 16 0 0 0
#4 14/05/2024
16.10
0
 0 16.10 16.10 16.10 0 0 0
#5 13/05/2024
16.10
0
 200 16.10 16.10 16.10 0 0 0
#6 10/05/2024
16.10
0.20
 400 16.30 16.30 16.10 0 0 0
#7 09/05/2024
15.90
-0.20
 0 15.90 15.90 15.90 0 0 0
#8 08/05/2024
16.10
0.60
 2,800 15.70 16.10 15.70 0 0 0
#9 07/05/2024
15.50
-0.60
 200 15.90 15.90 15.50 0 0 0
#10 06/05/2024
16.10
0.20
 400 16 16.10 16 0 0 0
#11 03/05/2024
15.90
0.30
 3,500 15.70 15.90 15.70 0 0 0
#12 02/05/2024
15.60
-0.10
 1,400 15.20 15.60 15.20 0 0 0
#13 26/04/2024
15.70
0
 1,300 13.60 15.70 13.60 0 0 0
#14 25/04/2024
15.70
0
 0 15.70 15.70 15.70 0 0 0
#15 24/04/2024
15.70
1
 100 15.70 15.70 15.70 0 0 0
#16 23/04/2024
14.70
0
 0 14.70 14.70 14.70 0 0 0
#17 22/04/2024
14.70
0
 0 14.70 14.70 14.70 0 0 0
#18 19/04/2024
14.70
-0.80
 500 14.70 14.70 14.70 0 0 0
#19 17/04/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#20 16/04/2024
15.50
0
 1,900 15.50 15.50 15.50 0 0 0
#21 15/04/2024
15.50
0.50
 100 15.50 15.50 15.50 0 0 0
#22 12/04/2024
15
-0.90
 3,000 15 15.10 14.90 0 0 0
#23 11/04/2024
15.90
0.60
 300 15.90 15.90 15.90 0 0 0
#24 10/04/2024
15.30
0.10
 200 15.30 15.30 15.30 0 0 0
#25 09/04/2024
15.20
0.20
 500 15.40 15.40 15.20 0 0 0
#26 08/04/2024
15
-0.20
 4,700 15.40 15.60 15 0 0 0
#27 05/04/2024
15.20
0.10
 900 15.20 15.20 15.20 0 0 0
#28 04/04/2024
15.10
-0.10
 2,400 15.20 15.20 15.10 0 0 0
#29 03/04/2024
15.20
0.20
 100 15.20 15.20 15.20 0 0 0
#30 02/04/2024
15
-2
 1,400 15.90 15.90 15 300 0 0.0
#31 29/03/2024
17
-0.80
 300 17 17 17 0 0 0
#32 28/03/2024
17.80
2.40
 100 17.80 17.80 17.80 0 0 0
#33 26/03/2024
15.40
0.20
 400 17.40 17.40 15.40 0 0 0
#34 22/03/2024
15.20
0.20
 100 15 15.20 15.20 0 0 0
#35 21/03/2024
15
0
 700 15 17.20 15 0 0 0
#36 20/03/2024
15
0
 400 15 15 15 0 0 0
#37 19/03/2024
15
0
 100 15 15 15 0 0 0
#38 14/03/2024
15
0
 500 15 15 15 0 0 0
#39 13/03/2024
15
1.80
 400 13.20 15 14.90 0 0 0
#40 12/03/2024
13.20
-1.40
 300 14.60 14.60 13.20 0 0 0
#41 08/03/2024
14.60
-0.40
 500 15 15.20 14.60 0 0 0
#42 06/03/2024
15
0
 700 15 15 12.60 0 22 -0.0
#43 05/03/2024
15
0
 1,000 15 15 14.50 0 0 0
#44 04/03/2024
15
0
 100 15 15 15 15 0 0.0
#45 01/03/2024
15
0
 600 15 15 15 0 0 0
#46 29/02/2024
15
0.40
 100 14.60 15 15 0 0 0
#47 28/02/2024
14.60
0
 1,500 14.60 14.60 14.60 0 0 0
#48 27/02/2024
14.60
0
 100 14.60 14.60 14.60 0 0 0
#49 26/02/2024
14.60
0
 700 14.60 14.60 14.60 0 0 0
#50 23/02/2024
14.60
0
 1,000 14.60 15 14.60 0 0 0
#51 21/02/2024
14.60
0.60
 1,300 14 14.60 14.50 0 0 0
#52 20/02/2024
14
-0.40
 2,100 14.40 14.90 14 0 0 0
#53 19/02/2024
14.40
0.50
 1,100 13.90 14.40 14 0 0 0
#54 15/02/2024
13.90
0
 500 13.90 13.90 13.90 100 0 0.0
#55 07/02/2024
13.90
0.10
 300 13.80 13.90 13.80 0 0 0
#56 06/02/2024
13.80
0.20
 200 13.60 13.80 13.80 0 100 -0.0
#57 05/02/2024
13.60
0.10
 1,300 13.50 13.60 13.50 0 0 0
#58 01/02/2024
13.50
0
 400 13.50 13.50 13.50 0 0 0
#59 31/01/2024
13.50
0.50
 1,300 13 13.50 13.50 0 0 0
#60 30/01/2024
13
0
 100 13 13 13 0 0 0
#61 29/01/2024
13
0
 2,100 13 13 13 0 0 0
#62 26/01/2024
13
-2
 1,600 15 15 13 0 0 0
#63 24/01/2024
15
1.50
 100 13.50 15 15 0 0 0
#64 23/01/2024
13.50
0
 500 13.50 13.50 13.50 0 0 0
#65 17/01/2024
13.50
1
 200 12.50 13.50 13.20 0 0 0
#66 16/01/2024
12.50
0.10
 1,900 12.40 12.50 12.40 0 0 0
#67 15/01/2024
12.40
-0.90
 400 13.30 13.30 12.40 0 0 0
#68 12/01/2024
13.30
0.20
 1,400 13.10 13.30 13.30 0 0 0
#69 11/01/2024
13.10
-0.40
 1,700 13.50 13.50 13.10 0 0 0
#70 10/01/2024
13.50
1
 500 12.50 13.50 12.50 0 0 0
#71 09/01/2024
12.50
-1
 1,200 13.50 13.50 12.50 0 0 0
#72 08/01/2024
13.50
0.30
 3,700 13.20 13.50 13.20 0 600 -0.0
#73 05/01/2024
13.20
0
 2,500 13.20 13.20 13.10 0 0 0
#74 03/01/2024
13.20
-0.20
 200 13.40 13.40 13.20 0 0 0
#75 29/12/2023
13.40
1
 100 12.40 13.40 13.40 0 0 0
#76 27/12/2023
12.40
0.10
 400 12.30 12.40 12.40 0 0 0
#77 26/12/2023
12.30
-1
 2,900 13.30 13.30 12.30 0 0 0
#78 21/12/2023
13.30
0
 200 13.30 13.30 13.30 0 0 0
#79 20/12/2023
13.30
0
 600 13.30 13.30 13.20 0 0 0
#80 19/12/2023
13.30
-0.10
 800 13.40 13.40 13.20 0 0 0
#81 18/12/2023
13.40
1.40
 100 12 13.40 13.40 0 0 0
#82 15/12/2023
12
-0.80
 3,600 12.80 12.80 12 100 0 0.0
#83 13/12/2023
12.80
-0.20
 900 13 13 12.50 0 0 0
#84 12/12/2023
13
-0.20
 300 13.20 13.20 13 0 0 0
#85 11/12/2023
13.20
0
 900 13.20 13.20 13.20 0 0 0
#86 08/12/2023
13.20
0
 200 13.20 13.20 13.20 0 0 0
#87 06/12/2023
13.20
0
 700 13.20 13.20 13.20 0 0 0
#88 04/12/2023
13.20
-0.30
 900 13.50 13.50 13.20 0 0 0
#89 29/11/2023
13.50
0.50
 100 13 13.50 13.50 0 0 0
#90 28/11/2023
13
0
 100 13 13 13 100 0 0.0
#91 27/11/2023
13
-0.50
 500 13.50 13.50 13 0 0 0
#92 22/11/2023
13.50
0.60
 100 12.90 13.50 13.50 0 0 0
#93 21/11/2023
12.90
0
 100 12.90 12.90 12.90 0 0 0
#94 20/11/2023
12.90
0
 500 12.90 12.90 12.90 0 0 0
#95 17/11/2023
12.90
0
 1,400 12.90 12.90 12.90 0 0 0
#96 16/11/2023
12.90
0
 200 12.90 12.90 12.90 0 0 0
#97 15/11/2023
12.90
-0.10
 2,100 13 13 12.90 0 0 0
#98 14/11/2023
13
-0.50
 4,100 13.50 13.50 12.50 0 0 0
#99 13/11/2023
13.50
-0.50
 13,100 14 14 12 0 0 0
#100 10/11/2023
14
1.20
 100 12.80 14 14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |