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)
17/09/2018
6.14
 3,250 6.09 6.14 6.04 250 0 0.0
14/09/2018
6.09
 110 6.04 6.09 6.04 0 0 0
13/09/2018
6.04
 2,030 6.06 6.09 6.04 20 0 0.0
12/09/2018
6.06
 3,560 6.02 6.06 5.99 30 250 -0.0
11/09/2018
6.02
 30 6.02 6.16 6.02 0 0 0
10/09/2018
6.02
 30 6.06 6.11 6.02 0 0 0
07/09/2018
6.06
 3,420 6.09 6.09 5.99 0 0 0
06/09/2018
6.09
 2,060 6.11 6.11 6.02 420 0 0.0
05/09/2018
6.11
 410 5.99 6.11 6.02 0 0 0
04/09/2018
5.99
 3,170 6.06 6.24 5.87 2,700 0 0.0
31/08/2018
6.06
 3,000 6.11 6.11 6.06 0 0 0
30/08/2018
6.11
 3,520 6.06 6.26 6.06 0 0 0
29/08/2018
6.06
 4,390 6.06 6.09 6.06 0 0 0
28/08/2018
6.06
 2,150 6.04 6.06 6.02 0 0 0
27/08/2018
6.04
 1,100 6.04 6.04 6.04 850 0 0.0
24/08/2018
6.04
 11,980 5.97 6.04 6.02 0 0 0
23/08/2018
5.97
 4,990 5.92 6.06 5.97 0 0 0
22/08/2018
5.92
 2,940 5.94 5.94 5.87 0 0 0
21/08/2018
5.94
 1,540 5.94 5.94 5.94 0 0 0
20/08/2018
5.94
 3,320 5.94 5.97 5.92 0 0 0
17/08/2018
5.94
 5,120 6.02 6.02 5.94 0 0 0
16/08/2018
6.02
 6,010 5.97 6.02 5.87 0 0 0
15/08/2018
5.97
 19,320 5.92 5.97 5.84 5,000 0 0.1
14/08/2018
5.92
 820 5.87 5.92 5.87 200 0 0.0
13/08/2018
5.87
 2,900 5.84 5.89 5.87 0 0 0
10/08/2018
5.84
 15,110 5.89 5.89 5.84 0 0 0
09/08/2018
5.89
 3,110 5.94 5.94 5.87 10 0 0.0
08/08/2018
5.94
 21,440 5.92 5.94 5.87 0 0 0
07/08/2018
5.92
 7,240 5.87 5.92 5.87 0 0 0
06/08/2018
5.87
 200 5.87 5.87 5.87 0 0 0
03/08/2018
5.87
 17,000 5.82 5.99 5.87 10,000 0 0.1
02/08/2018
5.82
 11,570 5.84 5.84 5.72 0 0 0
01/08/2018
5.84
 21,510 5.77 5.84 5.77 100 0 0.0
31/07/2018
5.77
 8,940 5.75 5.77 5.70 0 0 0
30/07/2018
5.75
 21,120 5.77 5.77 5.75 0 0 0
27/07/2018
5.77
 17,670 5.82 5.82 5.77 0 570 -0.0
26/07/2018
5.82
 5,050 5.87 5.87 5.77 0 0 0
25/07/2018
5.87
 28,820 5.80 5.87 5.77 0 2,000 -0.0
24/07/2018
5.80
 11,810 5.84 5.84 5.77 0 0 0
23/07/2018
5.84
 36,600 5.77 5.87 5.77 4,000 0 0.0
20/07/2018
5.77
 20,730 5.77 5.84 5.72 0 0 0
19/07/2018
5.77
 11,130 5.75 5.87 5.75 0 0 0
18/07/2018
5.75
 27,180 5.65 5.77 5.65 0 0 0
17/07/2018
5.65
 60,070 5.82 5.82 5.58 13,800 0 0.2
16/07/2018
5.82
 6,220 5.82 5.82 5.80 0 0 0
13/07/2018
5.82
 6,950 5.80 5.94 5.70 0 0 0
12/07/2018
5.80
 3,890 5.80 5.87 5.77 0 0 0
11/07/2018
5.80
 13,510 5.99 5.99 5.70 940 0 0.0
10/07/2018
5.99
 8,120 5.75 6.11 5.70 7,070 0 0.1
09/07/2018
5.75
 20,500 5.87 5.87 5.67 0 0 0
06/07/2018
5.87
 38,230 5.82 5.87 5.77 1,000 0 0.0
05/07/2018
5.82
 53,050 5.97 5.97 5.77 200 0 0.0
04/07/2018
5.97
 7,860 5.92 6.06 5.77 0 5,500 -0.1
03/07/2018
5.92
 26,500 5.99 6.04 5.87 0 0 0
02/07/2018
5.99
 26,920 6.11 6.26 5.87 6,100 4,000 0.0
29/06/2018
6.11
 40,000 6.06 6.14 6.09 2,000 0 0.0
28/06/2018
6.06
 5,960 6.04 6.11 6.02 0 0 0
27/06/2018
6.04
 24,380 6.09 6.09 5.97 2,000 0 0.0
26/06/2018
6.09
 7,040 6.04 6.09 5.99 0 0 0
25/06/2018
6.04
 4,000 5.99 6.09 5.92 0 0 0
22/06/2018
5.99
 7,380 6.16 6.16 5.99 200 2,400 -0.0
21/06/2018
6.16
 7,840 6.06 6.21 5.87 0 450 -0.0
20/06/2018
6.06
 7,160 6.09 6.09 6.06 0 0 0
19/06/2018
6.09
 38,000 6.41 6.41 5.97 300 0 0.0
18/06/2018
6.41
 1,900 6.38 6.46 6.36 0 0 0
15/06/2018
6.38
 14,910 6.36 6.43 6.36 7,690 0 0.1
14/06/2018
6.36
 9,270 6.36 6.46 6.36 2,290 0 0.0
13/06/2018
6.36
 8,320 6.38 6.41 6.36 5,990 0 0.1
12/06/2018
6.38
 12,140 6.43 6.43 6.31 6,030 0 0.1
11/06/2018
6.43
 22,090 6.43 6.46 6.41 2,000 0 0.0
08/06/2018
6.43
 18,120 6.48 6.48 6.41 0 0 0
07/06/2018
6.48
 2,140 6.43 6.50 6.43 1,600 0 0.0
06/06/2018
6.43
 77,370 6.41 6.50 6.41 2,000 0 0.0
05/06/2018
6.41
 41,590 6.41 6.41 6.36 12,000 0 0.2
04/06/2018
6.41
 19,960 6.55 6.55 6.41 8,700 0 0.1
01/06/2018
6.55
 102,260 6.80 6.80 6.50 550 0 0.0
31/05/2018
6.80
 46,090 6.68 6.80 6.55 4,400 0 0.1
30/05/2018
6.68
 23,280 6.70 6.77 6.55 2,110 0 0.0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
29/05/2018
6.70
 8,770 6.82 6.85 6.65 0 0 0
28/05/2018
6.82
 90,220 6.89 6.93 6.76 26,950 0 0.4
25/05/2018
6.89
 28,130 7.06 7.06 6.89 19,070 0 0.3
24/05/2018
7.06
 12,380 7.06 7.10 6.93 6,560 630 0.1
23/05/2018
7.06
 23,230 7.02 7.08 6.93 12,330 3,000 0.2
22/05/2018
7.02
 36,650 7.26 7.26 6.93 20 0 0.0
21/05/2018
7.26
 90,260 7.13 7.26 7.10 25,000 0 0.4
18/05/2018
7.13
 40,330 7.23 7.23 7.13 0 100 -0.0
17/05/2018
7.23
 89,650 7.41 7.41 7.15 0 0 0
16/05/2018
7.41
 159,410 7.10 7.41 7.02 330 1,000 -0.0
15/05/2018
7.10
 39,480 7.06 7.15 7.02 9,270 0 0.2
14/05/2018
7.06
 31,040 6.97 7.10 7.02 3,800 0 0.1
11/05/2018
6.97
 17,670 7.02 7.02 6.97 300 0 0.0
10/05/2018
7.02
 11,510 6.89 7.02 6.89 11,500 0 0.2
09/05/2018
6.89
 1,800 6.93 7.04 6.89 0 0 0
08/05/2018
6.93
 11,510 6.97 7.02 6.89 2,100 0 0.0
07/05/2018
6.97
 11,650 6.93 7.08 6.89 6,080 0 0.1
04/05/2018
6.93
 7,780 6.93 6.93 6.89 4,990 0 0.1
03/05/2018
6.93
 7,800 6.93 6.93 6.89 0 0 0
02/05/2018
6.93
 23,510 6.93 6.93 6.89 11,290 0 0.2
27/04/2018
6.93
 6,220 6.93 6.93 6.89 0 0 0
26/04/2018
6.93
 17,360 6.93 6.93 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |