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)
24/04/2020
6.39
 20 6.36 6.39 6.39 0 0 0
23/04/2020
6.36
 30 6.59 6.59 6.36 0 0 0
22/04/2020
6.59
 100 6.62 6.62 6.57 0 0 0
21/04/2020
6.62
 8,110 6.62 6.62 6.27 0 6,100 -0.1
20/04/2020
6.62
 13,560 6.33 6.62 6.27 10,000 0 0.1
17/04/2020
6.33
 7,940 6.39 6.45 6.33 1,990 0 0.0
16/04/2020
6.39
 70 6.48 6.68 6.33 0 0 0
15/04/2020
6.48
 1,050 6.18 6.51 6.27 0 0 0
14/04/2020
6.18
 2,100 6.39 6.45 6.18 0 0 0
13/04/2020
6.39
 1,010 6.39 6.39 6.21 0 0 0
10/04/2020
6.39
 740 6.36 6.39 6.39 0 0 0
09/04/2020
6.36
 1,550 6.15 6.36 6.21 0 0 0
08/04/2020
6.15
 1,850 6.21 6.33 6.15 0 0 0
07/04/2020
6.21
 670 6.39 6.39 6.21 0 0 0
06/04/2020
6.39
 3,320 6.06 6.45 6.03 0 0 0
03/04/2020
6.06
 7,080 6.27 6.27 6.03 0 0 0
01/04/2020
6.27
 6,420 6.09 6.27 6.03 0 0 0
31/03/2020
6.09
 740 6.24 6.27 6.09 0 0 0
30/03/2020
6.24
 20,190 6.33 6.33 5.89 0 0 0
27/03/2020
6.33
 1,310 6.27 6.54 6.30 10 0 0.0
26/03/2020
6.27
 10,050 6.51 6.51 6.27 0 0 0
25/03/2020
6.51
 5,880 6.30 6.51 6.15 0 0 0
24/03/2020
6.30
 5,690 6.30 6.30 5.94 0 0 0
23/03/2020
6.30
 9,580 6.74 6.74 6.30 0 0 0
20/03/2020
6.74
 13,790 6.65 6.77 6.65 0 9,310 -0.1
19/03/2020
6.65
 5,380 6.62 6.65 6.57 4,810 0 0.1
18/03/2020
6.62
 11,170 6.39 6.62 6.51 4,810 0 0.1
17/03/2020
6.39
 680 6.45 6.45 6.24 0 0 0
16/03/2020
6.45
 690 6.21 6.45 6.21 0 0 0
13/03/2020
6.21
 11,710 6.30 6.30 6.06 0 0 0
12/03/2020
6.30
 4,460 6.59 6.59 6.30 0 0 0
11/03/2020
6.59
 210 6.59 6.59 6.42 10 0 0.0
10/03/2020
6.59
 530 6.51 6.59 6.51 50 100 -0.0
09/03/2020
6.51
 710 6.68 6.68 6.51 0 0 0
06/03/2020
6.68
 5,220 6.62 6.68 6.62 0 2,970 -0.0
05/03/2020
6.62
 640 6.62 6.65 6.62 0 0 0
04/03/2020
6.62
 0 6.62 6.62 6.62 0 0 0
03/03/2020
6.62
 2,520 6.65 6.65 6.62 0 1,840 -0.0
02/03/2020
6.65
 80 6.65 6.74 6.65 0 30 -0.0
28/02/2020
6.65
 10 6.48 6.65 6.65 0 0 0
27/02/2020
6.48
 0 6.48 6.48 6.48 0 0 0
26/02/2020
6.48
 10 6.68 6.68 6.48 0 0 0
25/02/2020
6.68
 2,300 6.51 6.68 6.51 0 0 0
24/02/2020
6.51
 5,300 6.65 6.65 6.51 0 0 0
21/02/2020
6.65
 0 6.65 6.65 6.65 0 0 0
20/02/2020
6.65
 6,390 6.62 6.71 6.62 4,070 0 0.0
19/02/2020
6.62
 1,180 6.62 6.62 6.62 1,090 0 0.0
18/02/2020
6.62
 10,220 6.62 6.62 6.62 9,160 0 0.1
17/02/2020
6.62
 10,720 6.62 6.62 6.57 7,750 0 0.1
14/02/2020
6.62
 7,910 6.62 6.62 6.57 5,200 0 0.1
13/02/2020
6.62
 8,440 6.62 6.62 6.62 8,230 0 0.1
12/02/2020
6.62
 4,890 6.68 6.68 6.62 4,870 0 0.1
11/02/2020
6.68
 21,820 6.62 6.68 6.51 11,800 10,000 0.0
10/02/2020
6.62
 300 6.62 6.62 6.62 300 0 0.0
07/02/2020
6.62
 8,630 6.59 6.62 6.59 8,260 0 0.1
06/02/2020
6.59
 5,510 6.57 6.62 6.57 550 0 0.0
05/02/2020
6.57
 7,510 6.51 6.57 6.51 2,190 0 0.0
04/02/2020
6.51
 14,950 6.57 6.62 6.45 11,420 0 0.1
03/02/2020
6.57
 20,000 6.62 6.68 6.39 10,000 0 0.1
31/01/2020
6.62
 10,120 6.74 6.74 6.62 10,000 0 0.1
30/01/2020
6.74
 5,290 6.77 6.77 6.74 5,100 0 0.1
22/01/2020
6.77
 3,020 6.68 6.77 6.68 3,000 0 0.0
21/01/2020
6.68
 2,930 6.68 6.74 6.68 2,900 0 0.0
20/01/2020
6.68
 18,000 6.74 6.80 6.68 17,000 0 0.2
17/01/2020
6.74
 16,010 6.74 6.74 6.39 3,120 0 0.0
16/01/2020
6.74
 2,000 6.68 6.74 6.74 2,000 0 0.0
15/01/2020
6.68
 2,050 6.68 6.68 6.68 2,000 0 0.0
14/01/2020
6.68
 20 6.45 6.68 6.68 0 0 0
13/01/2020
6.45
 530 6.51 6.68 6.45 0 0 0
10/01/2020
6.51
 2,050 6.62 6.62 6.51 0 0 0
09/01/2020
6.62
 3,500 6.59 6.62 6.30 90 3,490 -0.0
08/01/2020
6.59
 0 6.59 6.59 6.59 0 0 0
07/01/2020
6.59
 0 6.59 6.59 6.59 0 0 0
06/01/2020
6.59
 4,900 6.62 6.62 6.39 500 0 0.0
03/01/2020
6.62
 11,520 6.62 6.68 6.51 0 10,000 -0.1
02/01/2020
6.62
 910 6.57 6.65 6.57 0 0 0
31/12/2019
6.57
 200 6.68 6.68 6.57 0 0 0
30/12/2019
6.68
 2,840 6.54 6.68 6.51 0 0 0
27/12/2019
6.54
 30 6.57 6.57 6.54 0 0 0
26/12/2019
6.57
 1,320 6.57 6.57 6.51 0 0 0
25/12/2019
6.57
 110 6.74 6.74 6.54 0 0 0
24/12/2019
6.74
 130 6.68 6.74 6.62 0 0 0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2019
6.68
 12,390 6.51 6.80 6.68 0 0 0
20/12/2019
6.51
 6,360 6.40 6.51 6.48 0 1,860 -0.0
19/12/2019
6.40
 2,010 6.51 6.56 6.40 0 0 0
18/12/2019
6.51
 1,690 6.59 6.59 6.51 0 0 0
17/12/2019
6.59
 9,870 6.56 6.59 6.56 5,290 0 0.1
16/12/2019
6.56
 6,800 6.51 6.67 6.53 110 0 0.0
13/12/2019
6.51
 32,690 6.45 6.51 6.40 25,740 0 0.3
12/12/2019
6.45
 710 6.51 6.51 6.45 0 0 0
11/12/2019
6.51
 270 6.40 6.51 6.40 0 0 0
10/12/2019
6.40
 6,830 6.24 6.45 6.34 0 0 0
09/12/2019
6.24
 0 6.24 6.24 6.24 0 0 0
06/12/2019
6.24
 30,390 6.29 6.32 6.24 27,900 30,000 -0.0
05/12/2019
6.29
 0 6.29 6.29 6.29 0 0 0
04/12/2019
6.29
 7,840 6.21 6.34 6.18 850 0 0.0
03/12/2019
6.21
 520 6.40 6.40 6.21 0 0 0
02/12/2019
6.40
 2,690 6.15 6.40 6.40 2,690 0 0.0
29/11/2019
6.15
 420 6.15 6.15 6.15 370 0 0.0
28/11/2019
6.15
 1,020 6.34 6.40 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |