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)
24/04/2018
6.93
 150 6.80 6.93 6.93 0 0 0
23/04/2018
6.80
 18,920 6.93 7.02 6.80 500 0 0.0
20/04/2018
6.93
 6,000 6.89 6.93 6.89 0 0 0
19/04/2018
6.89
 23,340 7.00 7.00 6.89 0 0 0
18/04/2018
7.00
 25,880 6.97 7.04 6.93 0 10,000 -0.2
17/04/2018
6.97
 10,950 7.06 7.06 6.93 0 0 0
16/04/2018
7.06
 29,000 6.93 7.06 6.84 0 0 0
13/04/2018
6.93
 1,420 6.91 7.02 6.93 0 0 0
12/04/2018
6.91
 19,230 7.19 7.26 6.84 0 0 0
11/04/2018
7.19
 10 7.08 7.19 7.19 0 0 0
10/04/2018
7.08
 1,070 7.08 7.08 6.84 0 0 0
09/04/2018
7.08
 45,000 7.08 7.10 6.93 0 0 0
06/04/2018
7.08
 6,550 7.10 7.26 7.02 0 0 0
05/04/2018
7.10
 300 7.10 7.10 7.08 0 0 0
04/04/2018
7.10
 7,890 7.13 7.13 7.08 3,700 0 0.1
03/04/2018
7.13
 47,090 7.23 7.23 7.02 0 0 0
02/04/2018
7.23
 11,470 7.10 7.23 7.10 100 0 0.0
30/03/2018
7.10
 21,950 7.19 7.19 7.08 0 0 0
29/03/2018
7.19
 35,590 7.39 7.41 7.15 820 0 0.0
28/03/2018
7.39
 63,930 6.93 7.39 6.84 0 910 -0.0
27/03/2018
6.93
 5,970 6.80 6.93 6.82 0 0 0
26/03/2018
6.80
 11,070 6.84 6.87 6.80 0 0 0
23/03/2018
6.84
 19,470 6.91 6.93 6.76 1,200 10 0.0
22/03/2018
6.91
 46,990 6.93 6.93 6.80 0 490 -0.0
21/03/2018
6.93
 16,090 6.91 6.93 6.87 6,000 2,000 0.1
20/03/2018
6.91
 8,510 6.89 6.91 6.89 0 0 0
19/03/2018
6.89
 16,550 6.93 6.93 6.84 0 0 0
16/03/2018
6.93
 13,960 6.82 6.93 6.84 610 0 0.0
15/03/2018
6.82
 78,450 6.82 6.89 6.78 2,900 32,440 -0.5
14/03/2018
6.82
 86,540 6.76 6.82 6.63 2,000 0 0.0
13/03/2018
6.76
 50,650 6.80 6.84 6.63 2,000 6,500 -0.1
12/03/2018
6.80
 78,950 6.87 6.93 6.50 5,890 2,000 0.1
09/03/2018
6.87
 12,520 6.87 6.89 6.82 7,500 0 0.1
08/03/2018
6.87
 42,710 6.89 6.95 6.71 3,900 0 0.1
07/03/2018
6.89
 9,080 6.89 6.93 6.80 0 1,140 -0.0
06/03/2018
6.89
 20,220 6.89 6.89 6.80 0 0 0
05/03/2018
6.89
 4,380 6.93 6.93 6.87 0 0 0
02/03/2018
6.93
 7,810 6.84 6.93 6.84 3,000 0 0.0
01/03/2018
6.84
 15,990 6.84 6.84 6.82 0 0 0
28/02/2018
6.84
 7,680 6.93 6.93 6.84 0 0 0
27/02/2018
6.93
 19,110 6.97 6.97 6.84 0 0 0
26/02/2018
6.97
 20,030 6.97 6.97 6.97 0 2,000 -0.0
23/02/2018
6.97
 14,400 6.97 6.97 6.89 0 0 0
22/02/2018
6.97
 71,910 7.04 7.04 6.67 41,000 2,000 0.6
21/02/2018
7.04
 20,460 6.97 7.04 6.97 20,000 3,000 0.3
13/02/2018
6.97
 24,620 6.93 7.02 6.93 21,000 920 0.3
12/02/2018
6.93
 48,960 6.93 7.02 6.93 20,200 3,000 0.3
09/02/2018
6.93
 2,830 6.80 6.93 6.80 990 0 0.0
08/02/2018
6.80
 53,350 6.93 6.95 6.80 28,400 0 0.5
07/02/2018
6.93
 60,650 6.89 7.06 6.93 29,230 20,400 0.1
06/02/2018
6.89
 8,470 7.02 7.02 6.58 1,210 1,000 0.0
05/02/2018
7.02
 41,910 7.28 7.28 6.87 20,000 0 0.3
02/02/2018
7.28
 67,450 7.00 7.47 6.93 720 0 0.0
01/02/2018
7.00
 43,520 7.02 7.08 6.93 37,200 0 0.6
31/01/2018
7.02
 3,830 7.06 7.06 7.00 0 0 0
30/01/2018
7.06
 50,760 6.84 7.10 6.82 6,410 5,000 0.0
29/01/2018
6.84
 40,850 7.00 7.00 6.84 6,440 10,000 -0.1
26/01/2018
7.00
 22,610 7.00 7.02 6.87 15,410 8,390 0.1
25/01/2018
7.00
 19,460 6.84 7.00 6.50 9,410 3,000 0.1
22/01/2018
6.84
 10,260 7.00 7.02 6.84 0 0 0
19/01/2018
7.00
 10,630 6.89 7.00 6.89 0 0 0
18/01/2018
6.89
 6,980 6.93 6.95 6.87 0 0 0
17/01/2018
6.93
 63,190 6.97 7.00 6.84 35,000 8,500 0.4
16/01/2018
6.97
 25,130 7.06 7.06 6.91 1,500 0 0.0
15/01/2018
7.06
 41,530 7.06 7.06 6.93 20,000 0 0.3
12/01/2018
7.06
 43,660 6.93 7.06 6.93 8,380 0 0.1
11/01/2018
6.93
 55,540 6.84 7.00 6.80 0 0 0
10/01/2018
6.84
 19,670 6.93 6.93 6.84 2,000 0 0.0
09/01/2018
6.93
 58,780 7.06 7.06 6.84 0 6,360 -0.1
08/01/2018
7.06
 27,980 7.15 7.15 7.06 3,870 0 0.1
05/01/2018
7.15
 26,660 7.10 7.15 7.06 700 0 0.0
04/01/2018
7.10
 62,930 7.15 7.19 7.10 27,870 0 0.5
03/01/2018
7.15
 73,060 7.10 7.15 7.02 12,180 500 0.2
02/01/2018
7.10
 22,420 7.15 7.15 7.10 1,000 0 0.0
29/12/2017
7.15
 11,640 7.15 7.15 7.06 20 0 0.0
28/12/2017
7.15
 3,860 7.13 7.15 7.06 0 0 0
27/12/2017
7.13
 5,680 7.15 7.17 7.13 0 0 0
26/12/2017
7.15
 5,240 7.15 7.17 7.06 0 0 0
25/12/2017
7.15
 1,010 7.15 7.15 7.15 0 0 0
22/12/2017
7.15
 210 7.15 7.15 7.15 0 0 0
21/12/2017
7.15
 6,720 7.28 7.28 7.08 2,130 0 0.0
20/12/2017
7.28
 4,100 7.10 7.28 7.15 0 1,000 -0.0
19/12/2017
7.10
 7,230 7.19 7.19 7.08 0 0 0
18/12/2017
7.19
 10,210 7.13 7.19 7.10 4,870 0 0.1
15/12/2017
7.13
 8,240 7.19 7.19 7.06 1,000 0 0.0
14/12/2017
7.19
 17,030 7.15 7.19 7.10 0 0 0
13/12/2017
7.15
 44,710 7.15 7.19 7.10 0 0 0
12/12/2017
7.15
 111,660 7.10 7.23 6.97 86,020 4,900 1.3
11/12/2017
7.10
 7,620 7.19 7.19 7.08 2,500 0 0.0
08/12/2017
7.19
 66,630 7.17 7.19 7.06 30,920 0 0.5
07/12/2017
7.17
 21,770 7.15 7.23 7.10 3,010 0 0.0
06/12/2017
7.15
 20,980 7.28 7.28 7.15 770 0 0.0
05/12/2017
7.28
 92,990 7.36 7.36 7.10 7,000 0 0.1
04/12/2017
7.36
 43,580 7.45 7.49 7.36 2,000 300 0.0
01/12/2017
7.45
 19,850 7.45 7.49 7.43 1,000 0 0.0
30/11/2017
7.45
 24,740 7.49 7.54 7.36 1,000 0 0.0
29/11/2017
7.49
 30,590 7.41 7.58 7.32 2,710 500 0.0
28/11/2017
7.41
 42,570 7.65 7.71 7.30 600 8,940 -0.1
27/11/2017
7.65
 125,610 7.32 7.80 7.32 0 12,120 -0.2
24/11/2017
7.32
 13,700 7.32 7.32 7.23 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |