CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16
0
(0%)
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
(2024-11-04) 		-0.10 -0.62% 314,500 -61,400 -1.0
15.95
16.10
16
2 tháng
(2024-10-04) 		0.05 0.31% 506,400 -60,600 -1.0
15.90
16.25
16
3 tháng
(2024-09-04) 		0.05 0.31% 703,700 22,400 0.4
15.90
16.25
16
6 tháng
(2024-06-06) 		0 0% 1,840,500 -317,299 -5.0
15.65
16.25
16
12 tháng
(2023-12-11) 		0.88 5.82% 4,826,400 -1,427,572 -23.8
14.89
16.58
16
24 tháng
(2022-12-14) 		1.98 14.14% 6,531,300 -1,814,321 -29.4
13.76
16.58
16
36 tháng
(2021-12-20) 		1.24 8.42% 12,868,900 485,168 11.5
12.75
16.58
16
60 tháng
(2019-12-30) 		9.32 139.39% 38,433,410 -414,152 -3.6
6.06
16.58
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
15.95
 9,100 15.95 15.95 15.90 3,000 400 0.0
11/07/2024
15.85
 2,500 15.95 15.95 15.85 0 600 -0.0
10/07/2024
15.95
 9,400 15.85 15.95 15.85 0 0 0
09/07/2024
15.85
 19,300 15.80 15.85 15.80 500 100 0.0
08/07/2024
15.80
 26,600 15.80 15.80 15.70 600 0 0.0
05/07/2024
15.80
 11,400 15.80 15.85 15.80 0 7,000 -0.1
04/07/2024
15.80
 24,300 15.95 15.95 15.80 0 11,200 -0.2
03/07/2024
15.90
 35,900 15.90 15.95 15.90 100 22,000 -0.3
02/07/2024
15.80
 27,100 15.80 15.80 15.75 3,600 9,800 -0.1
01/07/2024
15.80
 14,600 15.80 15.90 15.70 200 7,200 -0.1
28/06/2024
15.75
 47,800 15.75 15.75 15.65 200 34,100 -0.5
27/06/2024
15.85
 27,600 15.85 15.90 15.70 0 15,300 -0.2
26/06/2024
15.75
 39,500 15.95 15.95 15.75 200 17,500 -0.3
25/06/2024
15.95
 21,800 15.75 15.95 15.75 0 10,000 -0.2
24/06/2024
15.85
 53,700 15.95 15.95 15.75 3,000 28,400 -0.4
21/06/2024
15.95
 19,200 15.85 15.95 15.80 0 17,000 -0.3
20/06/2024
15.85
 9,500 15.90 15.90 15.80 0 4,800 -0.1
19/06/2024
15.85
 29,900 15.95 15.95 15.85 0 18,900 -0.3
18/06/2024
15.85
 71,700 15.90 15.95 15.85 0 27,900 -0.4
17/06/2024
16
 47,200 16 16 15.85 0 8,100 -0.1
14/06/2024
16
 45,000 16.10 16.10 16 300 43,300 -0.7
13/06/2024
16.05
 21,100 16.05 16.10 16 0 15,000 -0.2
12/06/2024
16.10
 4,700 16.15 16.15 16.10 0 2,000 -0.0
11/06/2024
16.05
 10,200 16.05 16.05 16 0 8,700 -0.1
10/06/2024
16.05
 13,900 16.10 16.10 16.05 2,000 4,900 -0.0
07/06/2024
16.05
 47,300 16.15 16.15 15.95 2,601 21,600 -0.3
06/06/2024
16
 30,600 16 16.05 15.90 1,300 12,300 -0.2
05/06/2024
16
 23,200 16.05 16.05 15.90 0 4,600 -0.1
04/06/2024
16
 89,000 15.85 16 15.80 22,900 40,000 -0.3
03/06/2024
15.85
 38,500 15.90 15.90 15.85 19,400 12,000 0.1
31/05/2024
15.85
 13,400 15.85 15.90 15.85 0 3,400 -0.1
30/05/2024
15.85
 26,300 15.80 15.90 15.80 100 7,000 -0.1
29/05/2024
15.85
 110,300 16.10 16.10 15.85 15,200 68,200 -0.8
28/05/2024
16.10
 33,800 16.15 16.25 16.05 0 12,000 -0.2
27/05/2024: Cổ tức tiền mặt tỉ lệ: 16%
27/05/2024
16.20
 61,800 16.40 16.60 16.05 6,300 0 0.1
24/05/2024
16.35
 130,900 16.44 16.44 16.30 4,500 54,400 -0.9
23/05/2024
16.35
 125,600 16.49 16.53 16.35 3,000 41,800 -0.7
22/05/2024
16.49
 77,700 16.40 16.49 16.35 0 44,900 -0.8
21/05/2024
16.44
 55,100 16.40 16.49 16.40 3,700 30,400 -0.5
20/05/2024
16.40
 53,700 16.40 16.40 16.30 4,900 28,000 -0.4
17/05/2024
16.35
 64,200 16.40 16.53 16.35 800 27,900 -0.5
16/05/2024
16.44
 37,200 16.30 16.49 16.30 0 17,500 -0.3
15/05/2024
16.40
 43,900 16.21 16.99 16.21 7,700 15,700 -0.1
14/05/2024
16.26
 60,800 16.26 16.40 16.21 28,200 30,000 -0.0
13/05/2024
16.26
 54,200 16.35 16.40 16.26 600 19,500 -0.3
10/05/2024
16.26
 17,500 16.40 16.40 16.26 700 5,900 -0.1
09/05/2024
16.40
 68,700 16.30 16.40 16.17 400 10,000 -0.2
08/05/2024
16.58
 8,800 16.26 16.58 16.21 100 2,000 -0.0
07/05/2024
16.58
 96,000 15.94 16.58 15.94 1,900 44,100 -0.8
06/05/2024
15.80
 8,400 15.80 15.85 15.76 0 3,000 -0.1
03/05/2024
15.76
 25,100 15.76 15.80 15.76 0 11,000 -0.2
02/05/2024
15.76
 25,200 15.62 15.76 15.62 0 10,000 -0.2
26/04/2024
15.62
 6,600 15.76 15.76 15.62 0 3,000 -0.1
25/04/2024
15.76
 6,800 15.62 15.76 15.62 0 0 0
24/04/2024
15.62
 13,200 15.62 15.67 15.53 0 200 -0.0
23/04/2024
15.58
 6,600 15.62 15.67 15.53 0 0 0
22/04/2024
15.76
 400 15.76 15.76 15.76 100 0 0.0
19/04/2024
15.62
 2,100 15.48 15.62 15.30 0 0 0
17/04/2024
15.71
 2,200 15.71 15.71 15.53 0 0 0
16/04/2024
15.67
 6,600 15.62 15.67 15.53 200 600 -0.0
15/04/2024
15.71
 41,900 15.80 15.80 15.71 0 0 0
12/04/2024
15.76
 3,200 15.62 15.76 15.62 0 200 -0.0
11/04/2024
15.76
 6,000 15.58 15.76 15.58 0 0 0
10/04/2024
15.76
 4,400 15.76 15.76 15.76 0 0 0
09/04/2024
15.80
 6,800 15.76 15.80 15.76 0 500 -0.0
08/04/2024
15.80
 7,400 15.76 15.80 15.76 0 200 -0.0
05/04/2024
15.80
 18,500 15.67 15.80 15.67 3,000 0 0.1
04/04/2024
15.80
 1,500 15.80 15.80 15.80 0 0 0
03/04/2024
15.80
 2,800 15.76 15.80 15.71 200 0 0.0
02/04/2024
15.76
 5,300 15.71 15.76 15.67 0 500 -0.0
01/04/2024
15.85
 900 15.76 15.85 15.76 0 0 0
29/03/2024
15.85
 0 15.85 15.85 15.85 0 0 0
28/03/2024
15.85
 6,600 15.85 15.85 15.85 0 0 0
27/03/2024
15.89
 1,000 15.89 15.89 15.89 0 0 0
26/03/2024
15.94
 22,300 15.76 15.94 15.76 800 0 0.0
25/03/2024
15.76
 14,400 15.76 15.89 15.76 200 0 0.0
22/03/2024
15.76
 26,800 15.76 15.85 15.76 100 0 0.0
21/03/2024
15.76
 10,100 15.67 15.76 15.67 0 0 0
20/03/2024
15.71
 2,500 15.71 15.71 15.62 0 0 0
19/03/2024
15.67
 4,200 15.76 15.85 15.67 0 0 0
18/03/2024
15.76
 20,400 15.85 15.89 15.67 2,000 0 0.0
15/03/2024
15.85
 21,800 15.71 15.85 15.62 2,500 0 0.0
14/03/2024
15.80
 9,300 15.67 15.80 15.67 0 0 0
13/03/2024
15.85
 800 15.67 15.85 15.67 0 0 0
12/03/2024
15.71
 12,900 15.71 15.71 15.62 200 5,800 -0.1
11/03/2024
15.76
 19,300 15.67 15.80 15.67 0 0 0
08/03/2024
15.71
 22,000 15.94 15.94 15.67 0 0 0
07/03/2024
15.71
 7,500 15.67 15.71 15.62 337,500 337,500 0
06/03/2024
15.71
 100 15.71 15.71 15.71 0 0 0
05/03/2024
15.71
 46,200 15.62 15.71 15.62 1,200 19,400 -0.3
04/03/2024
15.62
 38,800 15.62 15.67 15.58 315,020 315,220 -0.0
01/03/2024
15.62
 14,300 15.71 15.76 15.48 0 400 -0.0
29/02/2024
15.48
 46,100 15.48 15.53 15.48 0 30,000 -0.5
28/02/2024
15.44
 41,200 15.44 15.62 15.39 0 23 -0.0
27/02/2024
15.39
 10,400 15.30 15.39 15.30 3,400 0 0.1
26/02/2024
15.30
 7,900 15.39 15.39 15.30 100 0 0.0
23/02/2024
15.44
 6,000 15.26 15.44 15.21 0 0 0
22/02/2024
15.35
 6,800 15.35 15.35 15.26 3,000 0 0.1
21/02/2024
15.35
 2,900 15.17 15.35 15.17 0 2,300 -0.0
20/02/2024
15.26
 7,700 15.21 15.26 15.17 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |