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)
16/09/2020
7.81
 6,580 7.81 7.81 7.81 3,300 0 0.0
15/09/2020
7.81
 6,820 7.74 7.81 7.81 100 0 0.0
14/09/2020
7.74
 15,660 7.77 7.81 7.71 440 0 0.0
11/09/2020
7.77
 700 7.74 7.77 7.74 100 0 0.0
10/09/2020
7.74
 4,110 7.81 7.94 7.71 0 0 0
09/09/2020
7.81
 1,630 7.74 7.81 7.71 100 0 0.0
08/09/2020
7.74
 5,420 7.68 7.81 7.71 0 0 0
07/09/2020
7.68
 3,050 7.74 7.81 7.68 130 0 0.0
04/09/2020
7.74
 7,920 7.71 7.77 7.61 1,000 0 0.0
03/09/2020
7.71
 1,570 7.81 7.81 7.68 0 0 0
01/09/2020
7.81
 5,160 7.68 7.81 7.81 2,930 0 0.0
31/08/2020
7.68
 3,300 7.68 8.13 7.68 2,460 0 0.0
28/08/2020
7.68
 1,640 7.71 7.81 7.68 0 0 0
27/08/2020
7.71
 2,900 7.71 7.71 7.71 0 0 0
26/08/2020
7.71
 6,220 7.74 7.74 7.68 0 0 0
25/08/2020
7.74
 4,530 7.74 7.74 7.74 0 0 0
24/08/2020
7.74
 4,560 7.61 7.74 7.68 0 0 0
21/08/2020
7.61
 12,070 7.74 7.74 7.55 0 0 0
20/08/2020
7.74
 6,600 7.81 7.81 7.68 0 0 0
19/08/2020
7.81
 2,170 7.77 7.81 7.74 1,000 0 0.0
18/08/2020
7.77
 3,340 7.61 7.77 7.51 0 0 0
17/08/2020
7.61
 9,650 7.74 7.94 7.61 3,000 0 0.0
14/08/2020
7.74
 900 7.74 7.81 7.74 0 0 0
13/08/2020
7.74
 1,210 7.81 7.81 7.74 0 0 0
12/08/2020
7.81
 3,890 7.74 7.81 7.55 1,000 10 0.0
11/08/2020
7.74
 3,290 7.74 7.74 7.55 0 0 0
10/08/2020
7.74
 250 7.55 7.81 7.55 0 0 0
07/08/2020
7.55
 70 7.55 7.55 7.55 0 0 0
06/08/2020
7.55
 10,080 7.55 7.61 7.55 0 8,740 -0.1
05/08/2020
7.55
 420 7.68 7.87 7.55 0 0 0
04/08/2020
7.68
 2,370 7.55 7.68 7.48 0 0 0
03/08/2020
7.55
 2,020 7.55 7.68 7.42 0 0 0
31/07/2020
7.55
 1,190 7.48 7.55 7.48 0 0 0
30/07/2020
7.48
 1,700 7.74 7.74 7.48 1,200 0 0.0
29/07/2020
7.74
 1,770 7.42 7.74 7.35 0 0 0
28/07/2020
7.42
 1,130 7.35 7.71 7.29 50 0 0.0
27/07/2020
7.35
 5,240 7.61 7.61 7.25 0 0 0
24/07/2020
7.61
 7,080 7.68 7.81 7.35 0 0 0
23/07/2020
7.68
 1,730 7.81 7.81 7.68 500 0 0.0
22/07/2020
7.81
 2,370 7.64 7.87 7.48 0 0 0
21/07/2020
7.64
 12,510 8.00 8.00 7.58 0 8,500 -0.1
20/07/2020
8.00
 8,500 7.97 8.00 7.68 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/07/2020
7.97
 8,580 7.81 8.13 7.81 0 0 0
16/07/2020
7.81
 15,850 7.87 7.90 7.75 0 0 0
15/07/2020
7.87
 35,540 7.81 8.16 7.75 0 15,600 -0.2
14/07/2020
7.81
 17,670 7.75 7.93 7.75 5,800 0 0.1
13/07/2020
7.75
 12,080 7.69 7.81 7.69 0 0 0
10/07/2020
7.69
 35,360 7.75 7.87 7.69 0 0 0
09/07/2020
7.75
 8,410 7.75 7.93 7.75 0 0 0
08/07/2020
7.75
 3,570 7.96 7.96 7.69 0 0 0
07/07/2020
7.96
 880 7.81 7.96 7.75 0 0 0
06/07/2020
7.81
 1,150 8.04 8.04 7.81 0 0 0
03/07/2020
8.04
 13,280 7.93 8.07 7.87 0 3,500 -0.0
02/07/2020
7.93
 26,630 7.57 8.04 7.57 0 20,280 -0.3
01/07/2020
7.57
 2,140 7.54 7.57 7.54 0 120 -0.0
30/06/2020
7.54
 140 7.54 7.54 7.48 0 110 -0.0
29/06/2020
7.54
 10,370 7.57 7.57 7.48 0 7,800 -0.1
26/06/2020
7.57
 2,130 7.57 7.57 7.48 0 110 -0.0
25/06/2020
7.57
 1,100 7.57 7.57 7.54 0 600 -0.0
24/06/2020
7.57
 7,190 7.57 7.57 7.51 0 6,320 -0.1
23/06/2020
7.57
 2,650 7.48 7.57 7.48 0 580 -0.0
22/06/2020
7.48
 3,850 7.48 7.51 7.48 0 0 0
19/06/2020
7.48
 10,640 7.51 7.57 7.48 0 450 -0.0
18/06/2020
7.51
 5,700 7.48 7.51 7.48 0 80 -0.0
17/06/2020
7.48
 10,060 7.48 7.57 7.45 0 20 -0.0
16/06/2020
7.48
 12,540 7.39 7.51 7.39 10 0 0.0
15/06/2020
7.39
 25,900 7.51 7.63 7.39 0 10 -0.0
12/06/2020
7.51
 4,890 7.54 7.54 7.39 0 0 0
11/06/2020
7.54
 26,780 7.39 7.63 7.39 0 0 0
10/06/2020
7.39
 3,230 7.45 7.45 7.39 0 0 0
09/06/2020
7.45
 15,770 7.48 7.48 7.16 0 0 0
08/06/2020
7.48
 19,840 7.51 7.98 7.39 2,210 0 0.0
05/06/2020
7.51
 3,080 7.48 7.66 7.45 0 0 0
04/06/2020
7.48
 20,210 7.30 7.69 7.45 0 1,000 -0.0
03/06/2020
7.30
 10 7.39 7.39 7.30 0 0 0
02/06/2020
7.39
 13,050 7.30 7.39 7.33 0 0 0
01/06/2020
7.30
 3,680 7.45 7.45 7.16 0 500 -0.0
29/05/2020
7.45
 0 7.45 7.45 7.45 0 0 0
28/05/2020
7.45
 2,260 7.39 7.45 7.28 1,440 0 0.0
27/05/2020
7.39
 50 7.33 7.60 7.10 0 0 0
26/05/2020
7.33
 3,500 7.16 7.33 7.22 0 0 0
25/05/2020
7.16
 2,650 7.10 7.16 7.10 0 0 0
22/05/2020
7.10
 3,000 7.10 7.22 7.10 0 0 0
21/05/2020
7.10
 8,090 7.30 7.30 7.10 0 0 0
20/05/2020
7.30
 1,340 7.33 7.33 7.10 0 0 0
19/05/2020
7.33
 6,320 7.28 7.33 7.10 0 0 0
18/05/2020
7.28
 6,460 6.86 7.28 6.86 0 0 0
15/05/2020
6.86
 2,850 7.10 7.10 6.86 0 0 0
14/05/2020
7.10
 410 7.10 7.10 6.71 0 0 0
13/05/2020
7.10
 6,460 7.01 7.10 7.04 6,460 2,000 0.1
12/05/2020
7.01
 550 7.04 7.07 7.01 500 0 0.0
11/05/2020
7.04
 5,470 6.98 7.07 7.04 0 0 0
08/05/2020
6.98
 18,500 6.80 6.98 6.80 14,850 0 0.2
07/05/2020
6.80
 14,370 6.57 6.80 6.62 12,100 0 0.1
06/05/2020
6.57
 10,700 6.51 6.57 6.51 700 10,000 -0.1
05/05/2020
6.51
 28,050 6.51 6.51 6.51 16,000 28,050 -0.1
04/05/2020
6.51
 60 6.57 6.57 6.33 0 30 -0.0
29/04/2020
6.57
 10 6.57 6.57 6.57 10 0 0.0
28/04/2020
6.57
 10 6.45 6.57 6.57 0 0 0
27/04/2020
6.45
 2,000 6.39 6.51 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |