CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16
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
(2024-11-04) 		-0.10 -0.62% 327,000 -61,400 -1.0
15.95
16.10
16
2 tháng
(2024-10-07) 		0.05 0.31% 518,100 -60,600 -1.0
15.90
16.25
16
3 tháng
(2024-09-05) 		0 0% 705,100 16,900 0.3
15.90
16.25
16
6 tháng
(2024-06-07) 		-0.05 -0.31% 1,822,400 -306,299 -4.9
15.65
16.25
16
12 tháng
(2023-12-11) 		0.88 5.82% 4,838,900 -1,427,572 -23.8
14.89
16.58
16
24 tháng
(2022-12-15) 		1.72 12.06% 6,536,200 -1,815,121 -29.4
13.76
16.58
16
36 tháng
(2021-12-20) 		1.24 8.42% 12,881,400 485,168 11.5
12.75
16.58
16
60 tháng
(2019-12-31) 		9.43 143.71% 38,443,070 -414,152 -3.6
6.06
16.58
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2024
16
 12,500 16 16 16 0 0 0
03/12/2024
16
 24,000 16 16 15.90 0 11,600 -0.2
02/12/2024
16
 3,600 16 16 16 0 0 0
29/11/2024
16.10
 800 16 16.10 16 0 100 -0.0
28/11/2024
16.10
 300 16 16.10 16 0 0 0
27/11/2024
15.95
 9,000 16 16 15.95 0 300 -0.0
26/11/2024
16
 6,000 15.95 16 15.95 0 0 0
25/11/2024
16
 4,200 16 16 16 1,000 0 0.0
22/11/2024
15.95
 10,000 15.95 15.95 15.95 0 10,000 -0.2
21/11/2024
15.95
 4,700 15.95 16 15.95 0 100 -0.0
20/11/2024
15.95
 7,500 15.95 15.95 15.95 300 0 0.0
19/11/2024
15.95
 9,900 16 16 15.95 0 9,600 -0.2
18/11/2024
15.95
 21,600 16.05 16.05 15.90 0 200 -0.0
15/11/2024
16
 8,700 16.05 16.05 15.95 0 200 -0.0
14/11/2024
16.05
 4,800 16.05 16.05 16.05 0 0 0
13/11/2024
16.05
 300 16 16.10 16 0 0 0
12/11/2024
16
 20,600 16.05 16.15 15.95 10,600 100 0.2
11/11/2024
16
 35,900 16 16.15 16 19,600 30,000 -0.2
08/11/2024
15.95
 20,500 16 16 15.95 400 20,400 -0.3
07/11/2024
16
 55,500 16.20 16.25 16 0 13,800 -0.2
06/11/2024
16.05
 20,400 16.10 16.10 16 0 0 0
05/11/2024
16.10
 23,600 16.10 16.10 16.10 400 0 0.0
04/11/2024
16.10
 22,600 16.15 16.20 16.10 2,700 0 0.0
01/11/2024
16.10
 3,400 16.05 16.15 16.05 0 0 0
31/10/2024
16
 22,000 16.20 16.20 16 0 0 0
30/10/2024
16.20
 22,700 16.05 16.20 16.05 10,000 0 0.2
29/10/2024
16.05
 1,600 16.05 16.25 16.05 100 0 0.0
28/10/2024
16.25
 12,400 16 16.25 15.95 700 11,600 -0.2
25/10/2024
16.05
 2,500 16.10 16.10 16 0 0 0
24/10/2024
16
 2,700 16.05 16.05 16 0 0 0
23/10/2024
16.05
 74,500 16.10 16.20 16.05 300 0 0.0
22/10/2024
16.10
 700 16.10 16.10 16.05 0 0 0
21/10/2024
16.10
 10,200 16.30 16.30 16.10 0 0 0
18/10/2024
16.25
 6,100 16 16.25 16 100 0 0.0
17/10/2024
16
 3,900 15.95 16 15.95 0 0 0
16/10/2024
15.90
 6,800 15.95 16 15.90 200 0 0.0
15/10/2024
15.95
 7,300 16 16.05 15.95 0 0 0
14/10/2024
16
 5,900 16 16 15.95 0 200 -0.0
11/10/2024
15.95
 2,400 16 16 15.95 0 0 0
10/10/2024
16
 1,800 16.05 16.05 16 1,200 0 0.0
09/10/2024
16
 100 16 16 16 0 0 0
08/10/2024
15.95
 3,800 15.95 15.95 15.95 0 0 0
07/10/2024
15.95
 300 15.95 16 15.95 0 0 0
04/10/2024
15.95
 800 15.95 15.95 15.95 0 0 0
03/10/2024
16
 1,300 15.95 16.05 15.95 0 0 0
02/10/2024
15.95
 8,000 16 16.05 15.95 400 0 0.0
01/10/2024
16
 11,900 15.95 16 15.95 0 0 0
30/09/2024
16
 400 16.05 16.05 16 0 0 0
27/09/2024
15.95
 15,000 16 16 15.95 0 0 0
26/09/2024
15.95
 3,200 15.95 15.95 15.95 0 0 0
25/09/2024
15.90
 1,800 15.90 15.95 15.90 200 0 0.0
24/09/2024
15.95
 1,700 15.95 15.95 15.90 0 0 0
23/09/2024
15.95
 2,100 16.05 16.05 15.95 300 0 0.0
20/09/2024
16.05
 15,600 16 16.05 15.95 6,400 0 0.1
19/09/2024
15.90
 2,000 15.90 16 15.90 0 0 0
18/09/2024
15.90
 6,400 15.90 15.90 15.90 0 0 0
17/09/2024
15.90
 10,000 15.90 15.90 15.90 0 0 0
16/09/2024
15.95
 24,100 15.95 15.95 15.90 12,900 0 0.2
13/09/2024
15.95
 500 15.95 15.95 15.95 0 0 0
12/09/2024
15.95
 1,200 15.95 16.05 15.95 1,100 0 0.0
11/09/2024
15.95
 18,000 16 16 15.90 15,700 0 0.3
10/09/2024
15.95
 33,300 15.95 15.95 15.90 27,400 0 0.4
09/09/2024
16
 13,400 16 16 15.90 0 0 0
06/09/2024
16
 700 15.90 16 15.90 0 0 0
05/09/2024
16
 15,600 15.90 16.05 15.85 13,100 0 0.2
04/09/2024
15.95
 11,100 15.85 15.95 15.85 5,500 0 0.1
30/08/2024
15.95
 1,200 15.95 15.95 15.90 0 0 0
29/08/2024
15.90
 2,000 15.90 15.90 15.85 100 0 0.0
28/08/2024
15.90
 3,000 16.65 16.65 15.85 100 600 -0.0
27/08/2024
15.85
 14,800 15.80 15.90 15.80 500 0 0.0
26/08/2024
15.80
 8,000 15.85 15.85 15.75 0 100 -0.0
23/08/2024
15.75
 2,300 15.75 15.85 15.75 0 0 0
22/08/2024
15.90
 1,900 15.85 15.90 15.85 1,300 0 0.0
21/08/2024
15.90
 10,700 15.85 15.90 15.80 600 0 0.0
20/08/2024
15.85
 3,200 15.85 15.90 15.85 0 600 -0.0
19/08/2024
15.85
 8,300 15.85 15.85 15.70 0 0 0
16/08/2024
15.85
 4,600 15.80 15.85 15.80 0 0 0
15/08/2024
15.80
 15,600 15.80 15.80 15.80 0 0 0
14/08/2024
15.80
 8,200 15.75 15.80 15.70 0 0 0
13/08/2024
15.75
 500 15.75 15.75 15.75 0 0 0
12/08/2024
15.75
 600 15.75 15.75 15.70 0 0 0
09/08/2024
15.70
 3,000 15.70 15.75 15.70 2,900 0 0.0
08/08/2024
15.70
 9,700 15.50 15.70 15.50 0 0 0
07/08/2024
15.65
 10,800 15.60 15.65 15.50 0 100 -0.0
06/08/2024
15.70
 27,300 15.55 15.70 15.50 6,100 0 0.1
05/08/2024
15.65
 28,700 15.70 15.80 15.55 1,200 18,000 -0.3
02/08/2024
15.70
 20,400 15.75 15.75 15.70 700 6,000 -0.1
01/08/2024
16
 30,600 16 16 15.70 100 0 0.0
31/07/2024
16.10
 44,700 16 16.10 15.95 0 5,200 -0.1
30/07/2024
16.05
 3,400 16.10 16.10 15.95 100 0 0.0
29/07/2024
16.10
 3,800 15.95 16.10 15.95 100 0 0.0
26/07/2024
16.10
 9,700 16 16.20 16 6,800 0 0.1
25/07/2024
16.10
 7,800 16 16.10 16 2,200 0 0.0
24/07/2024
16.05
 3,000 16.05 16.05 15.90 2,300 0 0.0
23/07/2024
16.05
 20,200 16 16.10 16 6,900 0 0.1
22/07/2024
16.25
 20,300 16.15 16.25 16 8,600 600 0.1
19/07/2024
16.15
 5,000 16.20 16.20 16.05 1,300 1,300 0
18/07/2024
16.20
 25,200 16.20 16.20 16 0 0 0
17/07/2024
16.05
 40,100 16 16.20 15.90 600 20,100 -0.3
16/07/2024
16
 5,800 15.95 16 15.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |