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)
13/02/2019
5.45
 12,540 5.43 5.53 5.43 0 6,000 -0.1
12/02/2019
5.43
 4,280 5.43 5.48 5.43 800 0 0.0
11/02/2019
5.43
 1,680 5.21 5.43 5.23 70 0 0.0
01/02/2019
5.21
 4,500 5.38 5.53 5.21 300 0 0.0
31/01/2019
5.38
 10,610 5.53 5.82 5.26 0 2,000 -0.0
30/01/2019
5.53
 2,300 5.58 5.58 5.53 600 2,300 -0.0
29/01/2019
5.58
 7,050 5.53 5.77 5.55 200 2,000 -0.0
28/01/2019
5.53
 9,110 5.50 5.53 5.48 600 4,020 -0.0
25/01/2019
5.50
 13,350 5.50 5.53 5.50 500 2,600 -0.0
24/01/2019
5.50
 11,510 5.50 5.58 5.50 0 2,160 -0.0
23/01/2019
5.50
 4,110 5.53 5.60 5.50 0 2,000 -0.0
22/01/2019
5.53
 13,410 5.62 5.62 5.50 0 0 0
21/01/2019
5.62
 7,480 5.77 5.77 5.62 0 0 0
18/01/2019
5.77
 0 5.77 5.77 5.77 0 0 0
17/01/2019
5.77
 5,000 5.77 5.77 5.77 0 5,000 -0.1
16/01/2019
5.77
 9,760 5.77 5.77 5.77 4,000 9,260 -0.1
15/01/2019
5.77
 5,720 5.77 5.77 5.67 0 5,500 -0.1
14/01/2019
5.77
 380 5.77 5.77 5.77 0 380 -0.0
11/01/2019
5.77
 8,300 5.77 5.77 5.77 0 8,300 -0.1
10/01/2019
5.77
 19,370 5.77 5.84 5.77 0 19,000 -0.2
09/01/2019
5.77
 20,020 5.77 6.06 5.77 0 19,000 -0.2
08/01/2019
5.77
 18,940 5.77 6.06 5.75 2,400 4,000 -0.0
07/01/2019
5.77
 5,440 5.82 5.82 5.75 0 4,900 -0.1
04/01/2019
5.82
 10,640 5.82 5.82 5.77 0 4,000 -0.0
03/01/2019
5.82
 13,060 5.87 5.87 5.77 0 4,500 -0.1
02/01/2019
5.87
 1,000 5.77 5.87 5.87 0 0 0
28/12/2018
5.77
 5,500 5.77 5.77 5.72 0 4,340 -0.1
27/12/2018
5.77
 1,520 5.77 5.77 5.38 0 350 -0.0
26/12/2018
5.77
 1,730 5.77 5.77 5.72 0 1,570 -0.0
25/12/2018
5.77
 12,260 5.77 5.77 5.67 0 4,000 -0.0
24/12/2018
5.77
 10,140 5.84 5.87 5.67 8,000 3,000 0.1
21/12/2018
5.84
 13,480 5.87 5.89 5.84 5,950 4,200 0.0
20/12/2018
5.87
 6,000 5.87 6.11 5.87 5,000 5,500 -0.0
19/12/2018
5.87
 14,100 5.77 5.87 5.77 13,050 8,000 0.1
18/12/2018
5.77
 14,310 5.89 5.89 5.77 10,000 4,000 0.1
17/12/2018
5.89
 11,170 5.89 5.89 5.87 8,100 2,460 0.1
14/12/2018
5.89
 4,500 5.87 6.09 5.87 0 4,000 -0.0
13/12/2018
5.87
 26,200 5.97 5.99 5.87 0 0 0
12/12/2018
5.97
 4,240 5.97 5.97 5.97 0 0 0
11/12/2018
5.97
 3,190 6.02 6.09 5.97 0 0 0
10/12/2018
6.02
 12,270 6.06 6.06 5.97 0 1,390 -0.0
07/12/2018
6.06
 3,300 6.06 6.06 6.04 1,000 600 0.0
06/12/2018
6.06
 13,640 6.06 6.06 6.04 0 0 0
05/12/2018
6.06
 4,240 6.06 6.14 6.06 0 0 0
04/12/2018
6.06
 15,690 6.11 6.11 6.06 1,670 0 0.0
03/12/2018
6.11
 4,680 6.06 6.11 6.06 0 0 0
30/11/2018
6.06
 3,410 6.09 6.09 6.06 0 1,400 -0.0
29/11/2018
6.09
 6,380 6.11 6.14 6.09 0 0 0
28/11/2018
6.11
 3,050 6.26 6.26 6.11 0 0 0
27/11/2018
6.26
 2,100 6.26 6.28 6.09 590 0 0.0
26/11/2018
6.26
 1,020 6.06 6.26 6.06 0 0 0
23/11/2018
6.06
 2,300 6.06 6.09 6.06 0 0 0
22/11/2018
6.06
 500 6.11 6.11 6.06 0 0 0
21/11/2018
6.11
 3,600 6.14 6.14 6.11 0 0 0
20/11/2018
6.14
 790 6.19 6.19 5.99 0 0 0
19/11/2018
6.19
 3,060 6.06 6.19 6.04 0 0 0
16/11/2018
6.06
 1,200 6.14 6.14 6.06 0 1,200 -0.0
15/11/2018
6.14
 5,090 6.06 6.14 6.06 2,180 0 0.0
14/11/2018
6.06
 8,980 6.06 6.09 6.06 8,180 0 0.1
13/11/2018
6.06
 7,040 6.21 6.21 5.92 5,000 0 0.1
12/11/2018
6.21
 100 6.11 6.21 6.11 0 0 0
09/11/2018
6.11
 7,650 6.11 6.11 6.11 7,600 0 0.1
08/11/2018
6.11
 4,600 6.11 6.19 6.11 700 0 0.0
07/11/2018
6.11
 1,670 6.06 6.11 6.06 170 0 0.0
06/11/2018
6.06
 0 6.06 6.06 6.06 0 0 0
05/11/2018
6.06
 100 6.06 6.06 6.06 100 0 0.0
02/11/2018
6.06
 1,990 6.06 6.06 6.06 0 0 0
01/11/2018
6.06
 8,040 6.16 6.16 6.06 5,040 0 0.1
31/10/2018
6.16
 8,630 6.04 6.16 6.06 5,000 0 0.1
30/10/2018
6.04
 20 6.19 6.21 6.04 0 0 0
29/10/2018
6.19
 10 6.14 6.19 6.19 0 0 0
26/10/2018
6.14
 21,770 6.09 6.14 6.06 11,730 0 0.1
25/10/2018
6.09
 11,000 6.09 6.16 6.06 5,000 0 0.1
24/10/2018
6.09
 4,550 6.11 6.14 5.92 2,000 0 0.0
23/10/2018
6.11
 8,630 6.19 6.19 6.09 5,000 0 0.1
22/10/2018
6.19
 2,410 6.19 6.19 6.11 0 0 0
19/10/2018
6.19
 2,610 6.16 6.19 6.09 600 0 0.0
18/10/2018
6.16
 1,810 6.19 6.21 6.14 0 0 0
17/10/2018
6.19
 6,180 6.11 6.24 6.11 0 0 0
16/10/2018
6.11
 10,030 6.09 6.24 6.09 5,000 0 0.1
15/10/2018
6.09
 10 6.21 6.21 6.09 0 0 0
12/10/2018
6.21
 17,170 6.09 6.24 6.06 13,610 0 0.2
11/10/2018
6.09
 46,320 6.21 6.21 6.06 30,480 800 0.4
10/10/2018
6.21
 7,940 6.26 6.26 6.16 20 2,000 -0.0
09/10/2018
6.26
 2,390 6.26 6.31 6.24 20 0 0.0
08/10/2018
6.26
 700 6.28 6.33 6.26 20 0 0.0
05/10/2018
6.28
 27,410 6.28 6.46 6.19 14,850 0 0.2
04/10/2018
6.28
 6,380 6.19 6.28 6.21 0 0 0
03/10/2018
6.19
 13,850 6.16 6.31 6.16 0 0 0
02/10/2018
6.16
 11,690 6.24 6.24 6.16 500 0 0.0
01/10/2018
6.24
 8,740 6.16 6.24 6.11 0 0 0
28/09/2018
6.16
 3,660 6.16 6.19 6.11 1,650 0 0.0
27/09/2018
6.16
 2,860 6.09 6.16 6.11 20 0 0.0
26/09/2018
6.09
 20,300 6.16 6.16 6.06 0 0 0
25/09/2018
6.16
 18,650 6.11 6.46 6.06 0 0 0
24/09/2018
6.11
 9,080 6.19 6.21 6.11 20 0 0.0
21/09/2018
6.19
 22,180 6.11 6.19 6.04 0 0 0
20/09/2018
6.11
 5,430 6.02 6.19 6.06 20 0 0.0
19/09/2018
6.02
 2,960 6.14 6.14 5.72 920 0 0.0
18/09/2018
6.14
 25,740 6.14 6.14 5.99 10,440 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |