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)
23/11/2017
7.32
 6,960 7.36 7.36 7.26 1,000 0 0.0
22/11/2017
7.36
 9,090 7.32 7.36 7.26 1,800 3,500 -0.0
21/11/2017
7.32
 22,340 7.41 7.41 7.23 800 9,030 -0.1
20/11/2017
7.41
 8,860 7.32 7.41 7.28 40 4,410 -0.1
17/11/2017
7.32
 5,560 7.23 7.32 7.23 0 0 0
16/11/2017
7.23
 17,820 7.28 7.28 7.23 0 0 0
15/11/2017
7.28
 19,000 7.26 7.28 7.21 3,000 10,100 -0.1
14/11/2017
7.26
 15,000 7.32 7.32 7.19 3,000 0 0.0
13/11/2017
7.32
 11,850 7.45 7.47 7.19 3,000 0 0.0
10/11/2017
7.45
 18,500 7.47 7.47 7.36 3,000 590 0.0
09/11/2017
7.47
 66,100 7.28 7.75 7.30 3,000 3,960 -0.0
08/11/2017
7.28
 11,130 7.23 7.28 7.10 3,000 0 0.1
07/11/2017
7.23
 6,470 7.23 7.23 7.19 3,000 0 0.1
06/11/2017
7.23
 25,600 7.28 7.28 7.06 3,000 610 0.0
03/11/2017
7.28
 17,160 7.32 7.32 6.95 3,000 0 0.1
02/11/2017
7.32
 7,870 7.28 7.32 7.28 3,000 0 0.1
01/11/2017
7.28
 5,000 7.28 7.28 7.23 3,000 0 0.1
31/10/2017
7.28
 14,820 7.26 7.28 7.21 3,500 0 0.1
30/10/2017
7.26
 56,530 7.32 7.36 7.26 4,400 2,000 0.0
27/10/2017
7.32
 22,920 7.36 7.45 7.32 3,790 5,200 -0.0
26/10/2017
7.36
 21,460 7.47 7.47 7.36 4,050 0 0.1
25/10/2017
7.47
 10,800 7.43 7.49 7.41 6,200 0 0.1
24/10/2017
7.43
 19,340 7.45 7.49 7.36 4,750 2,500 0.0
23/10/2017
7.45
 15,900 7.58 7.58 7.39 3,000 0 0.1
20/10/2017
7.58
 40,360 7.39 7.58 7.45 1,000 0 0.0
19/10/2017
7.39
 5,340 7.45 7.47 7.39 1,950 0 0.0
18/10/2017
7.45
 15,200 7.43 7.47 7.36 1,000 0 0.0
17/10/2017
7.43
 710 7.41 7.54 7.43 500 0 0.0
16/10/2017
7.41
 37,880 7.58 7.58 7.41 4,590 0 0.1
13/10/2017
7.58
 32,200 7.34 7.58 7.36 5,000 0 0.1
12/10/2017
7.34
 82,760 7.49 7.49 7.34 17,150 13,000 0.1
11/10/2017
7.49
 26,710 7.54 7.56 7.36 6,600 0 0.1
10/10/2017
7.54
 27,030 7.58 7.58 7.41 11,300 0 0.2
09/10/2017
7.58
 9,010 7.49 7.58 7.49 5,860 0 0.1
06/10/2017
7.49
 8,030 7.54 7.54 7.41 3,000 0 0.1
05/10/2017
7.54
 93,970 7.49 7.62 7.36 6,050 0 0.1
04/10/2017
7.49
 123,090 7.45 7.49 7.32 19,220 0 0.3
03/10/2017
7.45
 137,680 7.60 7.62 7.36 8,100 0 0.1
02/10/2017
7.60
 31,820 7.62 7.62 7.54 0 0 0
29/09/2017
7.62
 8,280 7.58 7.67 7.58 770 0 0.0
28/09/2017
7.58
 3,880 7.62 7.62 7.56 1,010 0 0.0
27/09/2017
7.62
 12,930 7.58 7.67 7.54 4,920 0 0.1
26/09/2017
7.58
 19,560 7.71 7.71 7.54 3,100 2,190 0.0
25/09/2017
7.71
 14,950 7.67 7.75 7.62 3,100 0 0.1
22/09/2017
7.67
 12,800 7.71 7.71 7.58 0 0 0
21/09/2017
7.71
 74,300 7.71 7.71 7.54 4,830 50,000 -0.8
20/09/2017
7.71
 85,390 7.71 7.71 7.54 15,160 52,000 -0.6
19/09/2017
7.71
 69,730 7.75 7.80 7.67 3,100 42,140 -0.7
18/09/2017
7.75
 63,680 7.75 8.23 7.75 11,550 0 0.2
15/09/2017
7.75
 8,650 7.73 7.75 7.73 5,650 0 0.1
14/09/2017
7.73
 19,600 7.80 7.80 7.58 3,100 10,000 -0.1
13/09/2017
7.80
 16,960 7.67 8.19 7.80 3,100 0 0.1
12/09/2017
7.67
 17,660 7.84 7.84 7.67 3,100 0 0.1
11/09/2017
7.84
 46,730 7.60 7.84 7.58 13,600 0 0.2
08/09/2017
7.60
 33,000 7.75 7.75 7.60 5,000 0 0.1
07/09/2017
7.75
 8,490 7.88 7.88 7.75 590 0 0.0
06/09/2017
7.88
 9,590 8.01 8.01 7.80 0 0 0
05/09/2017
8.01
 50,440 8.01 8.01 7.88 100 5,000 -0.1
01/09/2017
8.01
 9,750 8.10 8.10 7.75 450 3,200 -0.1
31/08/2017
8.10
 6,220 7.97 8.10 7.88 0 0 0
30/08/2017
7.97
 16,780 8.01 8.19 7.93 8,600 4,030 0.1
29/08/2017
8.01
 2,450 7.93 8.01 7.93 0 0 0
28/08/2017
7.93
 15,210 8.01 8.19 7.93 200 0 0.0
25/08/2017
8.01
 10,570 8.19 8.19 7.97 0 0 0
24/08/2017
8.19
 7,460 8.01 8.19 7.93 2,100 0 0.0
23/08/2017
8.01
 1,220 8.01 8.01 8.01 100 0 0.0
22/08/2017
8.01
 88,760 8.19 8.19 7.93 15,320 0 0.3
21/08/2017
8.19
 500 8.23 8.23 8.19 0 0 0
18/08/2017
8.23
 23,460 8.12 8.23 8.01 12,900 0 0.2
17/08/2017
8.12
 59,800 8.32 8.32 8.12 650 100 0.0
16/08/2017
8.32
 35,810 8.14 8.32 8.14 0 0 0
15/08/2017
8.14
 14,180 8.27 8.40 8.14 0 0 0
14/08/2017
8.27
 47,080 8.10 8.27 8.10 200 0 0.0
11/08/2017
8.10
 8,990 8.01 8.14 8.01 80 0 0.0
10/08/2017
8.01
 19,810 8.14 8.21 8.01 11,700 0 0.2
09/08/2017
8.14
 6,820 8.32 8.32 8.10 100 2,620 -0.0
08/08/2017
8.32
 17,490 8.23 8.32 8.10 0 0 0
07/08/2017
8.23
 24,660 8.36 8.36 8.10 30 3,570 -0.1
04/08/2017
8.36
 21,050 8.40 8.40 8.23 500 0 0.0
03/08/2017
8.40
 9,250 8.40 8.49 8.27 6,820 0 0.1
02/08/2017
8.40
 4,910 8.49 8.49 8.40 500 0 0.0
01/08/2017
8.49
 18,370 8.53 8.53 8.40 1,540 0 0.0
31/07/2017
8.53
 27,750 8.64 8.64 8.45 1,540 0 0.0
28/07/2017
8.64
 11,620 8.66 8.84 8.49 0 0 0
27/07/2017
8.66
 7,440 8.66 9.01 8.62 2,100 5,250 -0.1
26/07/2017
8.66
 49,380 8.60 8.66 8.60 11,000 3,060 0.2
25/07/2017
8.60
 17,810 8.62 8.62 8.45 2,860 510 0.0
24/07/2017
8.62
 45,480 8.53 9.01 8.01 16,000 5,540 0.2
21/07/2017
8.53
 11,140 8.53 8.62 8.49 60 0 0.0
20/07/2017
8.53
 19,040 8.53 8.66 8.49 3,140 0 0.1
19/07/2017
8.53
 40,890 8.58 8.58 8.45 0 0 0
18/07/2017
8.58
 13,950 8.58 8.58 8.45 50 0 0.0
17/07/2017
8.58
 15,110 8.62 8.75 8.49 5,290 0 0.1
14/07/2017
8.62
 16,190 8.66 8.71 8.60 3,780 100 0.1
13/07/2017
8.66
 52,110 8.66 8.82 8.66 12,500 0 0.3
12/07/2017
8.66
 84,020 8.66 8.75 8.58 3,700 28,220 -0.5
11/07/2017
8.66
 19,780 8.66 8.66 8.53 10,460 0 0.2
10/07/2017
8.66
 18,620 8.66 8.88 8.53 0 0 0
07/07/2017
8.66
 61,620 8.66 8.97 8.53 6,000 0 0.1
06/07/2017
8.66
 26,230 8.66 8.66 8.45 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |