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)
09/07/2019
5.86
 6,800 5.94 6.13 5.86 0 0 0
08/07/2019
5.94
 60 5.96 5.96 5.94 0 0 0
05/07/2019
5.96
 840 5.96 5.96 5.83 0 0 0
04/07/2019
5.96
 9,690 6.02 6.02 5.96 0 0 0
03/07/2019
6.02
 10,160 5.96 6.02 5.96 0 0 0
02/07/2019
5.96
 2,210 6.05 6.07 5.96 0 0 0
01/07/2019
6.05
 340 6.05 6.07 6.05 0 0 0
28/06/2019
6.05
 30 6.05 6.05 5.96 0 0 0
27/06/2019
6.05
 2,990 6.07 6.07 5.94 740 0 0.0
26/06/2019
6.07
 1,730 6.13 6.13 5.96 170 0 0.0
25/06/2019
6.13
 8,280 5.96 6.21 5.96 7,040 0 0.1
24/06/2019
5.96
 7,880 5.96 5.96 5.96 3,000 0 0.0
21/06/2019
5.96
 990 5.94 5.99 5.94 350 0 0.0
20/06/2019
5.94
 8,230 5.86 5.94 5.86 1,210 0 0.0
19/06/2019
5.86
 24,180 5.96 5.96 5.86 8,790 0 0.1
18/06/2019
5.96
 720 5.94 5.96 5.86 0 0 0
17/06/2019
5.94
 9,290 5.86 5.94 5.86 4,590 5,190 -0.0
14/06/2019
5.86
 430 5.91 5.91 5.86 410 20 0.0
13/06/2019
5.91
 3,330 5.91 5.91 5.88 0 2,330 -0.0
12/06/2019
5.91
 3,210 5.94 5.94 5.88 0 560 -0.0
11/06/2019
5.94
 39,330 5.91 5.96 5.86 30,330 0 0.3
10/06/2019
5.91
 24,600 6.02 6.02 5.91 19,020 13,600 0.1
07/06/2019
6.02
 84,450 5.96 6.13 5.96 78,750 80,940 -0.0
06/06/2019
5.96
 6,610 5.96 6.21 5.96 0 0 0
05/06/2019
5.96
 4,460 5.91 6.07 5.96 0 0 0
04/06/2019
5.91
 60,340 5.88 6.29 5.80 58,670 56,400 0.0
03/06/2019
5.88
 4,480 5.96 5.96 5.88 780 0 0.0
31/05/2019
5.96
 1,330 5.94 6.02 5.94 0 0 0
30/05/2019
5.94
 19,390 5.94 6.05 5.94 19,340 19,310 0.0
29/05/2019
5.94
 3,010 5.96 6.02 5.94 700 0 0.0
28/05/2019
5.96
 36,090 5.96 6.07 5.96 0 33,370 -0.4
27/05/2019
5.96
 9,930 6.32 6.32 5.96 1,210 8,010 -0.1
24/05/2019
6.32
 24,120 6.15 6.34 5.99 15,470 23,850 -0.1
23/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2019
6.15
 33,300 5.99 6.29 6.10 10,000 6,200 0.0
22/05/2019
5.99
 3,520 6.04 6.06 5.99 0 0 0
21/05/2019
6.04
 2,410 6.09 6.09 6.04 0 0 0
20/05/2019
6.09
 13,070 5.97 6.09 5.97 0 0 0
17/05/2019
5.97
 34,390 5.80 5.97 5.75 0 4,800 -0.1
16/05/2019
5.80
 10,220 5.87 5.87 5.80 0 0 0
15/05/2019
5.87
 1,230 5.92 5.94 5.87 0 0 0
14/05/2019
5.92
 3,520 5.92 5.97 5.92 0 0 0
13/05/2019
5.92
 3,200 5.89 5.92 5.87 0 0 0
10/05/2019
5.89
 270 5.92 5.92 5.89 0 0 0
09/05/2019
5.92
 4,920 5.87 5.92 5.89 0 0 0
08/05/2019
5.87
 3,730 5.89 5.89 5.80 0 800 -0.0
07/05/2019
5.89
 16,310 5.89 5.92 5.80 0 0 0
06/05/2019
5.89
 9,670 5.87 6.02 5.84 0 0 0
03/05/2019
5.87
 1,930 5.82 5.87 5.84 0 0 0
02/05/2019
5.82
 5,640 5.87 5.87 5.82 0 200 -0.0
26/04/2019
5.87
 2,230 5.84 5.87 5.87 0 0 0
25/04/2019
5.84
 6,740 5.87 5.87 5.82 0 0 0
24/04/2019
5.87
 23,390 5.84 5.87 5.84 7,790 0 0.1
23/04/2019
5.84
 980 5.97 5.97 5.84 0 0 0
22/04/2019
5.97
 930 5.77 5.97 5.82 0 0 0
19/04/2019
5.77
 900 5.84 5.87 5.77 0 0 0
18/04/2019
5.84
 11,070 5.84 5.87 5.75 4,440 0 0.1
17/04/2019
5.84
 11,520 5.80 5.87 5.80 2,000 0 0.0
16/04/2019
5.80
 1,000 5.87 5.89 5.80 0 0 0
12/04/2019
5.87
 3,750 5.87 5.92 5.80 0 0 0
11/04/2019
5.87
 70 5.87 5.94 5.82 0 0 0
10/04/2019
5.87
 2,030 5.87 5.87 5.87 2,000 0 0.0
09/04/2019
5.87
 110 5.87 5.87 5.77 0 0 0
08/04/2019
5.87
 2,830 5.80 5.87 5.77 1,600 0 0.0
05/04/2019
5.80
 9,030 5.87 5.89 5.80 3,000 9,000 -0.1
04/04/2019
5.87
 200 5.87 5.87 5.87 0 0 0
03/04/2019
5.87
 4,550 5.94 5.94 5.75 1,000 0 0.0
02/04/2019
5.94
 3,030 5.75 5.94 5.87 0 0 0
01/04/2019
5.75
 2,410 5.77 5.80 5.75 0 0 0
29/03/2019
5.77
 5,090 5.82 5.82 5.77 0 0 0
28/03/2019
5.82
 850 5.89 5.89 5.82 0 0 0
27/03/2019
5.89
 1,230 5.87 5.89 5.80 800 0 0.0
26/03/2019
5.87
 19,520 5.89 5.89 5.77 0 0 0
25/03/2019
5.89
 6,110 5.89 5.89 5.82 0 0 0
22/03/2019
5.89
 4,020 5.87 5.89 5.80 0 0 0
21/03/2019
5.87
 500 5.87 5.89 5.87 0 0 0
20/03/2019
5.87
 13,050 5.92 5.92 5.67 0 0 0
19/03/2019
5.92
 19,620 6.02 6.09 5.87 0 0 0
18/03/2019
6.02
 13,730 5.89 6.04 5.92 2,500 0 0.0
15/03/2019
5.89
 8,560 5.87 5.89 5.87 0 0 0
14/03/2019
5.87
 60,490 5.94 5.94 5.60 300 0 0.0
13/03/2019
5.94
 3,600 5.84 5.97 5.84 0 0 0
12/03/2019
5.84
 5,870 5.82 5.87 5.77 0 0 0
11/03/2019
5.82
 38,810 5.72 5.87 5.67 500 0 0.0
08/03/2019
5.72
 62,310 5.65 5.82 5.67 0 25,000 -0.3
07/03/2019
5.65
 30,090 5.65 5.72 5.65 500 25,000 -0.3
06/03/2019
5.65
 46,000 5.67 6.06 5.62 0 26,440 -0.3
05/03/2019
5.67
 50,990 5.62 5.67 5.55 300 31,000 -0.3
04/03/2019
5.62
 32,990 5.53 5.62 5.53 620 23,000 -0.3
01/03/2019
5.53
 6,030 5.50 5.60 5.53 1,000 6,000 -0.1
28/02/2019
5.50
 3,140 5.53 5.53 5.50 0 2,960 -0.0
27/02/2019
5.53
 6,310 5.53 5.58 5.53 2,300 3,300 -0.0
26/02/2019
5.53
 2,200 5.53 5.60 5.53 0 2,100 -0.0
25/02/2019
5.53
 4,250 5.58 5.58 5.50 0 4,000 -0.0
22/02/2019
5.58
 2,720 5.58 5.58 5.58 0 2,720 -0.0
21/02/2019
5.58
 20 5.40 5.62 5.58 0 10 -0.0
20/02/2019
5.40
 2,250 5.60 5.60 5.40 2,200 2,200 0
19/02/2019
5.60
 2,770 5.60 5.62 5.58 500 0 0.0
18/02/2019
5.60
 12,200 5.55 5.60 5.58 300 10,000 -0.1
15/02/2019
5.55
 17,010 5.45 5.60 5.50 8,660 13,700 -0.1
14/02/2019
5.45
 16,870 5.45 5.62 5.45 4,800 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |