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)
27/11/2019
6.34
 10 6.29 6.34 6.34 0 0 0
26/11/2019
6.29
 2,030 6.13 6.34 6.29 0 0 0
25/11/2019
6.13
 1,000 6.29 6.29 6.13 0 0 0
22/11/2019
6.29
 0 6.29 6.29 6.29 0 0 0
21/11/2019
6.29
 10 6.18 6.29 6.29 0 0 0
20/11/2019
6.18
 4,990 6.15 6.18 6.13 0 4,890 -0.1
19/11/2019
6.15
 3,530 6.15 6.18 6.15 0 0 0
18/11/2019
6.15
 17,470 6.24 6.29 6.15 0 15,110 -0.2
15/11/2019
6.24
 470 6.24 6.24 6.24 0 0 0
14/11/2019
6.24
 2,630 6.24 6.24 6.24 0 0 0
13/11/2019
6.24
 30 6.13 6.24 6.24 0 0 0
12/11/2019
6.13
 4,720 6.13 6.13 6.10 0 4,620 -0.1
11/11/2019
6.13
 30,630 6.18 6.18 6.13 0 30,630 -0.3
08/11/2019
6.18
 20 6.18 6.18 6.18 0 0 0
07/11/2019
6.18
 25,140 6.18 6.18 6.18 400 0 0.0
06/11/2019
6.18
 29,550 6.18 6.21 6.15 0 5,000 -0.1
05/11/2019
6.18
 17,860 6.29 6.29 6.15 0 2,000 -0.0
04/11/2019
6.29
 17,160 6.29 6.29 6.24 0 17,000 -0.2
01/11/2019
6.29
 0 6.29 6.29 6.29 0 0 0
31/10/2019
6.29
 2,020 6.34 6.34 6.29 0 0 0
30/10/2019
6.34
 5,110 6.29 6.51 6.34 5,100 0 0.1
29/10/2019
6.29
 4,010 6.13 6.34 6.29 0 0 0
28/10/2019
6.13
 5,300 6.34 6.34 6.13 300 0 0.0
25/10/2019
6.34
 5,360 6.29 6.45 6.29 0 0 0
24/10/2019
6.29
 7,050 6.56 6.56 6.29 0 0 0
23/10/2019
6.56
 600 6.56 6.56 6.51 0 0 0
22/10/2019
6.56
 20 6.51 6.56 6.56 0 0 0
21/10/2019
6.51
 2,820 6.51 6.51 6.51 0 0 0
18/10/2019
6.51
 43,080 6.40 6.51 6.29 0 30,000 -0.4
17/10/2019
6.40
 60 6.40 6.40 6.29 0 0 0
16/10/2019
6.40
 220 6.40 6.40 6.40 0 0 0
15/10/2019
6.40
 10,100 6.42 6.42 6.40 0 10,000 -0.1
14/10/2019
6.42
 22,060 6.42 6.42 6.40 0 10,000 -0.1
11/10/2019
6.42
 2,330 6.37 6.45 6.37 0 1,000 -0.0
10/10/2019
6.37
 27,320 6.37 6.40 6.34 0 0 0
09/10/2019
6.37
 2,820 6.34 6.37 6.32 0 0 0
08/10/2019
6.34
 1,280 6.32 6.34 6.26 0 0 0
07/10/2019
6.32
 320 6.24 6.32 6.29 0 0 0
04/10/2019
6.24
 2,370 6.24 6.24 6.24 0 0 0
03/10/2019
6.24
 1,700 6.24 6.24 6.24 0 0 0
02/10/2019
6.24
 12,250 6.24 6.24 6.18 0 0 0
01/10/2019
6.24
 27,040 6.26 6.29 6.24 1,200 0 0.0
30/09/2019
6.26
 15,820 6.24 6.37 6.18 0 4,100 -0.0
27/09/2019
6.24
 2,960 6.24 6.24 6.21 0 0 0
26/09/2019
6.24
 5,550 6.26 6.26 6.24 0 0 0
25/09/2019
6.26
 560 6.24 6.26 6.26 0 0 0
24/09/2019
6.24
 5,230 6.24 6.26 6.24 0 0 0
23/09/2019
6.24
 810 6.40 6.40 6.24 10 0 0.0
20/09/2019
6.40
 30 6.24 6.40 6.13 0 0 0
19/09/2019
6.24
 0 6.24 6.24 6.24 0 0 0
18/09/2019
6.24
 900 6.18 6.24 6.18 0 0 0
17/09/2019
6.18
 30 6.15 6.40 6.18 0 0 0
16/09/2019
6.15
 4,630 6.21 6.21 6.15 0 0 0
13/09/2019
6.21
 2,150 6.32 6.32 6.21 0 0 0
12/09/2019
6.32
 20 6.24 6.32 6.21 0 0 0
11/09/2019
6.24
 2,400 6.32 6.32 6.24 0 0 0
10/09/2019
6.32
 3,920 6.42 6.42 6.32 1,500 0 0.0
09/09/2019
6.42
 11,000 6.32 6.42 6.32 11,000 0 0.1
06/09/2019
6.32
 5,110 6.21 6.32 6.18 0 0 0
05/09/2019
6.21
 3,200 6.21 6.32 6.21 0 0 0
04/09/2019
6.21
 1,690 6.37 6.37 6.21 1,150 0 0.0
03/09/2019
6.37
 2,920 6.34 6.37 6.29 1,000 0 0.0
30/08/2019
6.34
 17,130 6.24 6.34 6.29 0 0 0
29/08/2019
6.24
 0 6.24 6.24 6.24 0 0 0
28/08/2019
6.24
 1,790 6.29 6.34 6.24 0 0 0
27/08/2019
6.29
 22,330 6.29 6.34 6.29 10,000 0 0.1
26/08/2019
6.29
 2,700 6.37 6.37 6.29 0 0 0
23/08/2019
6.37
 90 6.40 6.40 6.26 0 0 0
22/08/2019
6.40
 3,970 6.40 6.40 6.24 0 0 0
21/08/2019
6.40
 8,690 6.40 6.40 6.24 0 0 0
20/08/2019
6.40
 12,450 6.40 6.40 6.21 300 0 0.0
19/08/2019
6.40
 7,130 6.51 6.51 6.40 0 0 0
16/08/2019
6.51
 5,130 6.48 6.51 6.29 0 0 0
15/08/2019
6.48
 28,220 6.48 6.61 6.32 0 0 0
14/08/2019
6.48
 18,630 6.45 6.78 6.45 0 3,500 -0.0
13/08/2019
6.45
 51,360 6.05 6.45 6.05 0 0 0
12/08/2019
6.05
 2,950 6.02 6.07 6.02 0 0 0
09/08/2019
6.02
 9,530 5.88 6.02 5.88 0 0 0
08/08/2019
5.88
 11,390 5.80 5.91 5.80 0 910 -0.0
07/08/2019
5.80
 6,040 5.77 5.80 5.77 0 0 0
06/08/2019
5.77
 27,550 5.77 5.91 5.77 0 0 0
05/08/2019
5.77
 2,290 5.80 5.86 5.77 0 0 0
02/08/2019
5.80
 6,020 5.80 5.86 5.80 1,000 0 0.0
01/08/2019
5.80
 1,970 5.86 5.86 5.75 0 0 0
31/07/2019
5.86
 3,480 5.88 5.88 5.75 0 0 0
30/07/2019
5.88
 300 5.86 5.88 5.75 0 0 0
29/07/2019
5.86
 3,210 5.80 5.86 5.72 80 0 0.0
26/07/2019
5.80
 1,000 5.80 5.83 5.80 0 0 0
25/07/2019
5.80
 1,040 5.91 5.91 5.80 0 10 -0.0
24/07/2019
5.91
 900 5.94 5.94 5.75 0 0 0
23/07/2019
5.94
 310 5.77 5.96 5.75 0 0 0
22/07/2019
5.77
 7,050 5.96 5.96 5.72 0 0 0
19/07/2019
5.96
 2,230 5.94 5.96 5.86 0 0 0
18/07/2019
5.94
 940 5.94 5.94 5.94 0 0 0
17/07/2019
5.94
 300 5.94 5.94 5.94 0 0 0
16/07/2019
5.94
 10 5.91 5.94 5.94 0 0 0
15/07/2019
5.91
 110 5.88 5.91 5.80 0 0 0
12/07/2019
5.88
 0 5.88 5.88 5.88 0 0 0
11/07/2019
5.88
 6,120 5.80 5.91 5.88 0 0 0
10/07/2019
5.80
 5,220 5.86 5.86 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |