CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16.05
0.15
(0.94%)
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
(2024-08-21) 		0.15 0.94% 195,800 82,700 1.3
15.75
16.05
16.05
2 tháng
(2024-07-22) 		-0.20 -1.23% 480,200 89,000 1.4
15.65
16.25
16.05
3 tháng
(2024-06-24) 		0.20 1.26% 938,400 -82,070 -1.3
15.65
16.25
16.05
6 tháng
(2024-03-25) 		0.29 1.85% 2,825,500 -668,973 -11.3
15.58
16.58
16.05
12 tháng
(2023-09-26) 		1.11 7.44% 4,524,100 -1,388,046 -23.2
14.44
16.58
16.05
24 tháng
(2022-10-03) 		2.64 19.73% 6,783,700 -1,421,056 -22.5
12.75
16.58
16.05
36 tháng
(2021-10-06) 		1.89 13.32% 16,842,300 446,094 10.5
12.75
16.58
16.05
60 tháng
(2019-10-17) 		9.65 150.87% 38,238,680 -414,586 -3.3
6.06
16.58
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
11.33
 16,300 11.33 11.33 10.98 500 0 0.0
03/02/2021
11.33
 30,900 10.77 11.33 10.84 0 0 0
02/02/2021
10.77
 53,900 10.42 10.77 10.21 100 0 0.0
01/02/2021
10.42
 101,800 11.19 11.19 10.42 5,900 0 0.1
29/01/2021
11.19
 161,400 11.61 11.61 10.81 2,400 5,000 -0.0
28/01/2021
11.61
 76,900 12.45 12.45 11.61 200 5,000 -0.1
27/01/2021
12.45
 131,500 12.35 13.15 12.31 0 1,000 -0.0
26/01/2021
12.35
 405,000 11.54 12.35 11.54 0 91,200 -1.6
25/01/2021
11.54
 76,500 11.68 11.82 11.19 1,800 0 0.0
22/01/2021
11.68
 72,200 11.89 11.89 11.68 1,600 700 0.0
21/01/2021
11.89
 243,500 11.61 12.10 11.40 0 13,400 -0.2
20/01/2021
11.61
 88,000 11.19 11.89 10.98 200 300 -0.0
19/01/2021
11.19
 215,900 10.84 11.58 10.77 500 50,000 -0.8
18/01/2021
10.84
 182,200 10.14 10.84 10.84 200 50,000 -0.8
15/01/2021
10.14
 29,800 10.21 10.56 10.11 2,100 0 0.0
14/01/2021
10.21
 12,300 10.14 10.21 10.07 0 0 0
13/01/2021
10.14
 23,800 10.00 10.35 10.00 100 0 0.0
12/01/2021
10.00
 33,300 10.14 10.14 10.00 5,500 0 0.1
11/01/2021
10.14
 26,500 10.42 10.42 10.07 6,100 3,000 0.0
08/01/2021
10.42
 47,700 10.39 10.70 10.21 0 0 0
07/01/2021
10.39
 59,200 10.00 10.39 10.00 0 0 0
06/01/2021
10.00
 44,800 9.76 10.04 9.72 100 0 0.0
05/01/2021
9.76
 41,600 9.79 9.86 9.76 0 2,900 -0.0
04/01/2021
9.79
 34,900 9.69 9.79 9.65 100 0 0.0
31/12/2020
9.69
 14,620 9.62 9.79 9.58 3,880 10 0.1
30/12/2020
9.62
 24,740 9.79 9.90 9.62 0 0 0
29/12/2020
9.79
 52,210 9.44 9.86 9.51 430 0 0.0
28/12/2020
9.44
 56,210 9.44 9.58 9.37 4,890 0 0.1
25/12/2020
9.44
 58,160 9.23 9.55 9.27 50 0 0.0
24/12/2020
9.23
 40,980 9.58 9.65 9.23 26,720 0 0.4
23/12/2020
9.58
 36,150 9.48 9.65 9.48 4,470 0 0.1
22/12/2020
9.48
 31,480 9.65 9.65 9.37 8,050 0 0.1
21/12/2020
9.65
 19,700 9.55 9.65 9.51 6,980 0 0.1
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
9.55
 50,390 9.30 9.76 9.51 5,350 0 0.1
17/12/2020
9.30
 53,840 9.40 9.40 9.24 3,900 0 0.1
16/12/2020
9.40
 69,380 9.53 9.60 9.40 5,000 0 0.1
15/12/2020
9.53
 149,880 9.53 9.60 9.47 0 0 0
14/12/2020
9.53
 178,520 9.34 9.63 9.14 0 0 0
11/12/2020
9.34
 85,270 9.17 9.34 9.04 0 0 0
10/12/2020
9.17
 25,800 9.40 9.50 9.17 600 300 0.0
09/12/2020
9.40
 204,890 9.37 9.63 9.11 0 0 0
08/12/2020
9.37
 94,600 9.14 9.43 8.98 0 0 0
07/12/2020
9.14
 101,110 9.24 9.43 8.78 0 5,290 -0.1
04/12/2020
9.24
 80,680 9.14 9.56 9.17 0 500 -0.0
03/12/2020
9.14
 147,960 8.56 9.14 8.56 0 44,830 -0.6
02/12/2020
8.56
 205,910 8.00 8.56 8.46 0 67,730 -0.9
01/12/2020
8.00
 45,040 8.07 8.30 7.97 0 20,000 -0.2
30/11/2020
8.07
 50,210 8.07 8.17 8.07 0 38,980 -0.5
27/11/2020
8.07
 36,030 8.13 8.39 8.04 0 28,530 -0.4
26/11/2020
8.13
 47,970 8.13 8.69 8.10 0 21,760 -0.3
25/11/2020
8.13
 18,110 8.20 8.39 8.00 0 10,500 -0.1
24/11/2020
8.20
 30,190 8.20 8.26 8.13 0 13,000 -0.2
23/11/2020
8.20
 23,870 8.33 8.33 8.20 1,000 19,500 -0.2
20/11/2020
8.33
 68,540 8.04 8.59 8.13 0 0 0
19/11/2020
8.04
 14,870 7.94 8.07 8.00 0 12,410 -0.2
18/11/2020
7.94
 36,650 7.97 8.20 7.94 0 11,020 -0.1
17/11/2020
7.97
 790 7.97 8.13 7.97 0 490 -0.0
16/11/2020
7.97
 3,630 8.13 8.13 7.84 0 2,010 -0.0
13/11/2020
8.13
 0 8.13 8.13 8.13 0 0 0
12/11/2020
8.13
 5,540 8.13 8.13 8.00 0 0 0
11/11/2020
8.13
 410 8.13 8.13 7.81 0 0 0
10/11/2020
8.13
 4,010 8.13 8.20 8.13 2,000 0 0.0
09/11/2020
8.13
 2,720 7.94 8.20 7.84 1,100 0 0.0
06/11/2020
7.94
 10,030 8.07 8.13 7.94 0 0 0
05/11/2020
8.07
 24,280 8.17 8.17 7.94 0 600 -0.0
04/11/2020
8.17
 560 8.23 8.23 8.17 0 0 0
03/11/2020
8.23
 3,620 8.13 8.23 8.13 3,600 0 0.0
02/11/2020
8.13
 10,550 7.90 8.13 7.90 0 500 -0.0
30/10/2020
7.90
 1,330 7.90 7.90 7.90 0 0 0
29/10/2020
7.90
 0 7.90 7.90 7.90 0 0 0
28/10/2020
7.90
 2,940 7.90 8.23 7.87 0 0 0
27/10/2020
7.90
 40 8.07 8.07 7.90 0 0 0
26/10/2020
8.07
 12,930 8.20 8.20 8.07 0 12,270 -0.2
23/10/2020
8.20
 1,240 8.10 8.20 8.13 0 0 0
22/10/2020
8.10
 10 8.10 8.10 8.10 0 0 0
21/10/2020
8.10
 1,030 8.13 8.20 8.10 0 0 0
20/10/2020
8.13
 1,260 8.10 8.13 8.07 0 1,050 -0.0
19/10/2020
8.10
 8,400 8.26 8.26 8.10 0 800 -0.0
16/10/2020
8.26
 1,320 8.07 8.26 8.07 0 10 -0.0
15/10/2020
8.07
 630 8.07 8.07 8.07 0 0 0
14/10/2020
8.07
 100 8.26 8.26 8.07 0 0 0
13/10/2020
8.26
 2,760 8.04 8.30 8.00 0 1,500 -0.0
12/10/2020
8.04
 2,430 8.13 8.33 8.04 0 0 0
09/10/2020
8.13
 3,140 8.26 8.26 8.13 0 0 0
08/10/2020
8.26
 9,730 8.23 8.30 8.13 2,300 0 0.0
07/10/2020
8.23
 15,590 8.10 8.23 8.07 0 1,000 -0.0
06/10/2020
8.10
 2,040 8.20 8.33 8.07 410 0 0.0
05/10/2020
8.20
 5,190 7.94 8.33 7.94 0 800 -0.0
02/10/2020
7.94
 12,730 7.94 7.94 7.90 0 0 0
01/10/2020
7.94
 1,580 7.87 8.33 7.81 0 10 -0.0
30/09/2020
7.87
 5,010 7.87 7.87 7.81 1,010 0 0.0
29/09/2020
7.87
 2,350 8.00 8.00 7.87 0 0 0
28/09/2020
8.00
 480 7.84 8.20 7.84 0 50 -0.0
25/09/2020
7.84
 10,870 7.81 7.87 7.81 0 500 -0.0
24/09/2020
7.81
 22,450 7.81 7.81 7.77 0 0 0
23/09/2020
7.81
 12,810 7.77 7.81 7.77 0 0 0
22/09/2020
7.77
 4,950 7.77 7.81 7.77 0 0 0
21/09/2020
7.77
 13,300 7.77 7.77 7.74 0 330 -0.0
18/09/2020
7.77
 850 7.81 7.81 7.77 0 0 0
17/09/2020
7.81
 110 7.81 7.81 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |