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)
26/11/2015
5.43
 65,200 5.47 5.47 5.32 6,300 0 0.1
25/11/2015
5.47
 32,030 5.47 5.47 5.39 2,870 0 0.0
24/11/2015
5.47
 40,200 5.43 5.47 5.39 410 7,500 -0.1
23/11/2015
5.43
 25,250 5.47 5.51 5.43 0 2,500 -0.0
20/11/2015
5.47
 68,880 5.43 5.62 5.47 0 0 0
19/11/2015
5.43
 27,630 5.58 5.58 5.43 0 0 0
18/11/2015
5.58
 42,610 5.51 5.58 5.39 20,000 0 0.3
17/11/2015
5.51
 41,350 5.54 5.58 5.43 0 0 0
16/11/2015
5.54
 23,350 5.58 5.58 5.51 5,000 0 0.1
13/11/2015
5.58
 33,370 5.58 5.58 5.47 1,850 0 0.0
12/11/2015
5.58
 36,050 5.43 5.58 5.43 15,180 0 0.2
11/11/2015
5.43
 25,870 5.58 5.58 5.43 720 0 0.0
10/11/2015
5.58
 55,800 5.54 5.58 5.47 3,940 0 0.1
09/11/2015
5.54
 21,620 5.58 5.66 5.47 0 0 0
06/11/2015
5.58
 62,760 5.70 5.70 5.54 25,850 0 0.4
05/11/2015
5.70
 166,520 5.73 5.73 5.58 0 0 0
04/11/2015
5.73
 44,520 5.77 5.81 5.70 260,000 0 4.0
03/11/2015
5.77
 64,670 5.73 5.77 5.66 0 0 0
02/11/2015
5.73
 105,270 5.81 5.96 5.70 0 0 0
30/10/2015
5.81
 116,600 5.77 5.85 5.77 14,870 0 0.2
29/10/2015
5.77
 178,730 5.89 5.96 5.66 3,200 10 0.0
28/10/2015
5.89
 92,340 5.85 6.04 5.89 1,410 0 0.0
27/10/2015
5.85
 109,550 5.85 5.89 5.81 26,810 0 0.4
26/10/2015
5.85
 73,730 5.85 5.96 5.81 28,220 0 0.4
23/10/2015
5.85
 58,610 6.00 6.08 5.81 1,600 0 0.0
22/10/2015
6.00
 95,820 5.89 6.04 5.81 20,000 0 0.3
21/10/2015
5.89
 50,180 5.89 6.08 5.85 1,940 0 0.0
20/10/2015
5.89
 106,880 6.00 6.04 5.89 20,000 0 0.3
19/10/2015
6.00
 123,290 5.96 6.23 5.96 23,000 5,750 0.3
16/10/2015
5.96
 120,180 6.23 6.23 5.96 4,000 30,250 -0.4
15/10/2015
6.23
 220,170 5.96 6.30 6.04 19,510 0 0.3
14/10/2015
5.96
 31,800 6.08 6.19 5.96 0 0 0
13/10/2015
6.08
 435,800 5.70 6.08 5.66 244,660 20,010 3.6
12/10/2015
5.70
 106,820 5.70 5.92 5.70 0 0 0
09/10/2015
5.70
 134,030 5.73 6.08 5.70 0 20,480 -0.3
08/10/2015
5.73
 430,200 5.39 5.73 5.39 0 10,000 -0.2
07/10/2015
5.39
 44,070 5.35 5.39 5.32 20,000 0 0.3
06/10/2015
5.35
 25,190 5.32 5.35 5.32 0 4,200 -0.1
05/10/2015
5.32
 31,110 5.32 5.32 5.28 0 4,000 -0.1
02/10/2015
5.32
 17,220 5.32 5.39 5.32 0 2,500 -0.0
01/10/2015
5.32
 20,860 5.32 5.32 5.24 5,000 5,150 -0.0
30/09/2015
5.32
 26,020 5.32 5.32 5.28 24,800 7,000 0.2
29/09/2015
5.32
 17,490 5.35 5.35 5.24 0 0 0
28/09/2015
5.35
 30,160 5.32 5.35 5.32 20,000 6,300 0.2
25/09/2015
5.32
 21,690 5.28 5.35 5.24 0 2,000 -0.0
24/09/2015
5.28
 32,300 5.24 5.51 5.13 0 500 -0.0
23/09/2015
5.24
 2,520 5.24 5.24 5.20 0 0 0
22/09/2015
5.24
 12,910 5.24 5.24 5.16 0 0 0
21/09/2015
5.24
 63,580 5.20 5.24 5.16 500 1,500 -0.0
18/09/2015
5.20
 4,550 5.20 5.20 5.16 0 0 0
17/09/2015
5.20
 23,320 5.24 5.28 5.20 0 0 0
16/09/2015
5.24
 20,200 5.20 5.24 5.20 20,000 7,160 0.2
15/09/2015
5.20
 20,460 5.09 5.24 5.09 10,000 0 0.1
14/09/2015
5.09
 8,390 5.20 5.20 5.09 0 680 -0.0
11/09/2015
5.20
 53,960 5.16 5.24 5.13 0 39,160 -0.5
10/09/2015
5.16
 19,130 5.16 5.20 5.16 800 0 0.0
09/09/2015
5.16
 65,020 5.24 5.24 5.16 4,750 0 0.1
08/09/2015
5.24
 11,990 5.24 5.24 5.20 0 0 0
07/09/2015
5.24
 34,710 5.24 5.24 5.20 0 0 0
04/09/2015
5.24
 3,010 5.20 5.24 5.20 0 0 0
03/09/2015
5.20
 10,100 5.16 5.20 5.13 0 0 0
01/09/2015
5.16
 73,660 5.20 5.24 5.13 1,100 64,840 -0.9
31/08/2015
5.20
 7,820 5.24 5.24 5.20 0 0 0
28/08/2015
5.24
 115,810 5.24 5.32 5.20 5,500 0 0.1
27/08/2015
5.24
 45,150 5.24 5.32 5.24 8,700 0 0.1
26/08/2015
5.24
 26,310 5.20 5.28 5.20 14,510 0 0.2
25/08/2015
5.20
 40,780 5.13 5.24 4.98 9,110 0 0.1
24/08/2015
5.13
 7,190 5.28 5.28 5.13 0 0 0
21/08/2015
5.28
 102,000 5.35 5.35 5.20 2,000 0 0.0
20/08/2015
5.35
 21,640 5.32 5.35 5.32 1,310 0 0.0
19/08/2015
5.32
 28,460 5.32 5.32 5.28 0 0 0
18/08/2015
5.32
 67,750 5.28 5.32 5.20 0 0 0
17/08/2015
5.28
 51,700 5.35 5.35 5.20 3,380 0 0.0
14/08/2015
5.35
 18,090 5.32 5.39 5.32 0 0 0
13/08/2015
5.32
 48,350 5.39 5.39 5.28 6,340 0 0.1
12/08/2015
5.39
 38,020 5.35 5.39 5.28 0 0 0
11/08/2015
5.35
 55,090 5.39 5.54 5.35 0 0 0
10/08/2015
5.39
 21,650 5.47 5.54 5.39 1,000 0 0.0
07/08/2015
5.47
 67,800 5.32 5.47 5.32 0 0 0
06/08/2015
5.32
 32,510 5.43 5.43 5.32 0 0 0
05/08/2015
5.43
 58,970 5.32 5.51 5.35 36,000 0 0.5
04/08/2015
5.32
 19,300 5.32 5.35 5.32 0 0 0
03/08/2015
5.32
 13,850 5.43 5.43 5.28 0 0 0
31/07/2015
5.43
 12,620 5.35 5.47 5.39 7,500 0 0.1
30/07/2015
5.35
 25,710 5.32 5.43 5.35 0 0 0
29/07/2015
5.32
 47,340 5.39 5.39 5.28 0 0 0
28/07/2015
5.39
 27,270 5.39 5.39 5.28 1,210 0 0.0
27/07/2015
5.39
 105,890 5.39 5.39 5.24 0 0 0
24/07/2015
5.39
 75,250 5.47 5.51 5.32 6,000 0 0.1
23/07/2015
5.47
 75,760 5.62 5.62 5.47 0 0 0
22/07/2015
5.62
 180,050 5.62 5.66 5.54 0 8,270 -0.1
21/07/2015
5.62
 206,930 5.32 5.66 5.32 0 410 -0.0
20/07/2015
5.32
 68,130 5.28 5.35 5.24 0 0 0
17/07/2015
5.28
 18,540 5.24 5.28 5.20 0 0 0
16/07/2015
5.24
 11,900 5.24 5.24 5.16 0 0 0
15/07/2015
5.24
 53,210 5.28 5.28 5.20 0 0 0
14/07/2015
5.28
 68,140 5.32 5.32 5.24 8,700 0 0.1
13/07/2015
5.32
 28,840 5.32 5.32 5.24 0 11,040 -0.2
10/07/2015
5.32
 11,240 5.32 5.32 5.24 0 0 0
09/07/2015
5.32
 40,620 5.32 5.32 5.24 1,070 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |