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)
19/02/2024
15.17
 19,900 15.17 15.21 15.12 8,300 0 0.1
16/02/2024
15.12
 14,300 15.26 15.39 15.12 0 100 -0.0
15/02/2024
15.03
 69,500 15.03 15.03 15.03 11,500 36,550 -0.4
07/02/2024
15.03
 46,800 15.03 15.03 14.94 1,900 45,800 -0.7
06/02/2024
14.94
 52,800 14.98 14.98 14.94 0 52,800 -0.9
05/02/2024
14.98
 40,300 15.03 15.03 14.94 16,600 15,800 0.0
02/02/2024
14.98
 51,000 15.07 15.07 14.98 0 27,600 -0.5
01/02/2024
15.12
 86,100 15.03 15.12 15.03 500 74,700 -1.2
31/01/2024
15.07
 127,600 15.07 15.12 15.03 65,000 126,700 -1.0
30/01/2024
15.03
 48,000 15.03 15.44 15.03 16,600 43,100 -0.4
29/01/2024
15.03
 68,300 15.12 15.12 15.03 200 68,200 -1.1
26/01/2024
15.12
 45,400 15.12 15.21 15.07 0 45,300 -0.8
25/01/2024
15.12
 0 15.12 15.12 15.12 0 0 0
24/01/2024
15.12
 0 15.12 15.12 15.12 0 0 0
23/01/2024
15.12
 32,700 15.21 15.21 15.03 6,000 32,300 -0.4
22/01/2024
15.21
 11,500 15.30 15.30 15.21 1,300 11,300 -0.2
19/01/2024
15.21
 26,100 15.30 15.30 15.21 1,100 25,000 -0.4
18/01/2024
15.30
 44,600 15.21 15.30 14.98 5,000 24,800 -0.3
17/01/2024
14.98
 6,000 14.98 14.98 14.98 0 6,000 -0.1
16/01/2024
14.98
 13,300 14.98 14.98 14.94 6,900 0 0.1
15/01/2024
14.98
 2,700 15.03 15.03 14.98 0 2,000 -0.0
12/01/2024
14.98
 20,300 15.26 15.26 14.94 12,800 7,600 0.1
11/01/2024
14.98
 12,600 14.98 15.03 14.98 3,500 10,600 -0.1
10/01/2024
14.98
 20,000 15.07 15.07 14.94 7,100 14,000 -0.1
09/01/2024
14.98
 9,500 15.07 15.07 14.98 0 6,500 -0.1
08/01/2024
15.07
 66,200 15.21 15.21 15.07 6,300 58,000 -0.9
05/01/2024
15.17
 10,400 15.21 15.21 15.17 0 8,000 -0.1
04/01/2024
15.12
 3,200 15.30 15.30 15.12 0 2,100 -0.0
03/01/2024
15.48
 300 15.48 15.48 15.48 0 0 0
02/01/2024
14.98
 0 14.98 14.98 14.98 0 0 0
29/12/2023
14.98
 0 14.98 14.98 14.98 0 0 0
28/12/2023
14.98
 0 14.98 14.98 14.98 0 0 0
27/12/2023
14.98
 12,100 14.98 15.03 14.98 0 6,000 -0.1
26/12/2023
14.98
 2,700 14.98 14.98 14.98 0 2,000 -0.0
25/12/2023
14.98
 18,400 14.94 15.03 14.98 12,900 18,400 -0.1
22/12/2023
14.94
 0 14.94 14.94 14.94 0 0 0
21/12/2023
14.94
 19,100 14.89 14.94 14.57 0 19,100 -0.3
20/12/2023
14.89
 13,300 15.07 15.07 14.89 0 7,000 -0.1
19/12/2023
15.07
 8,600 15.17 15.17 14.94 0 2,900 -0.0
18/12/2023
15.17
 0 15.17 15.17 15.17 0 0 0
15/12/2023
15.17
 200 15.03 15.17 15.12 100 0 0.0
14/12/2023
15.03
 0 15.03 15.03 15.03 0 0 0
13/12/2023
15.03
 20,400 15.03 15.07 15.03 11,500 20,400 -0.1
12/12/2023
15.03
 14,600 15.12 15.12 14.94 0 14,200 -0.2
11/12/2023
15.12
 4,300 15.07 15.17 15.12 0 2,000 -0.0
08/12/2023
15.07
 0 15.07 15.07 15.07 0 0 0
07/12/2023
15.07
 100 15.07 15.07 15.07 0 0 0
06/12/2023
15.07
 3,900 15.07 15.30 15.03 200 2,000 -0.0
05/12/2023
15.07
 0 15.07 15.07 15.07 0 0 0
04/12/2023
15.07
 700 14.98 15.07 15.07 200 0 0.0
01/12/2023
14.98
 10,700 15.07 15.21 14.89 200 7,000 -0.1
30/11/2023
15.07
 0 15.07 15.07 15.07 0 0 0
29/11/2023
15.07
 5,000 15.07 15.07 15.07 0 2,000 -0.0
28/11/2023
15.07
 7,600 15.30 15.30 14.94 0 3,000 -0.0
27/11/2023
15.30
 1,900 15.35 15.35 15.30 0 0 0
24/11/2023
15.35
 0 15.35 15.35 15.35 0 0 0
23/11/2023
15.35
 3,800 15.85 15.85 15.07 0 2,000 -0.0
22/11/2023
15.85
 700 15.21 15.85 15.03 0 0 0
21/11/2023
15.21
 3,100 15.21 15.76 15.21 100 2,000 -0.0
20/11/2023
15.21
 3,100 15.21 15.21 15.21 200 0 0.0
17/11/2023
15.21
 1,100 15.48 15.48 15.21 0 500 -0.0
16/11/2023
15.48
 600 16.26 16.26 15.21 0 0 0
15/11/2023
16.26
 2,200 15.26 16.26 16.26 2,200 100 0.0
14/11/2023
15.26
 8,000 15.26 15.26 15.26 0 0 0
13/11/2023
15.26
 11,100 15.26 15.30 15.26 0 2,100 -0.0
10/11/2023
15.26
 4,200 15.26 15.26 15.26 0 0 0
09/11/2023
15.26
 300 15.26 15.26 15.26 0 0 0
08/11/2023
15.26
 100 15.21 15.26 15.26 100 0 0.0
07/11/2023
15.21
 100 14.62 15.21 15.21 0 0 0
06/11/2023
14.62
 3,600 15.35 15.35 14.62 0 0 0
02/11/2023
15.35
 5,000 15.35 15.35 15.35 0 0 0
01/11/2023
15.35
 1,300 14.57 15.35 14.57 0 500 -0.0
31/10/2023
14.57
 2,000 15.03 15.03 14.57 0 1,000 -0.0
30/10/2023
15.03
 0 15.03 15.03 15.03 0 0 0
27/10/2023
15.03
 1,600 15.07 15.07 14.48 0 1,500 -0.0
26/10/2023
15.07
 1,500 15.35 15.35 14.39 0 100 -0.0
25/10/2023
15.35
 100 14.44 15.35 15.35 100 0 0.0
24/10/2023
14.44
 28,100 15.44 15.71 14.44 100 0 0.0
23/10/2023
15.44
 0 15.44 15.44 15.44 0 0 0
20/10/2023
15.44
 0 15.44 15.44 15.44 0 0 0
19/10/2023
15.44
 0 15.44 15.44 15.44 0 0 0
18/10/2023
15.44
 3,400 15.39 15.44 15.07 100 0 0.0
17/10/2023
15.39
 38,200 15.30 15.48 15.39 35,100 16,000 0.3
16/10/2023
15.30
 11,600 15.39 15.39 15.26 11,400 3,000 0.1
13/10/2023
15.39
 6,900 14.89 15.39 15.12 3,800 2,000 0.0
12/10/2023
14.89
 3,500 14.85 15.21 14.89 0 2,500 -0.0
11/10/2023
14.85
 1,200 14.85 14.85 14.85 0 500 -0.0
10/10/2023
14.85
 0 14.85 14.85 14.85 0 0 0
09/10/2023
14.85
 0 14.85 14.85 14.85 0 0 0
06/10/2023
14.85
 37,100 14.85 14.85 14.48 10,000 21,000 -0.2
05/10/2023
14.85
 22,900 15.26 15.26 14.76 100 22,800 -0.4
04/10/2023
15.26
 300 15.44 15.44 14.89 0 100 -0.0
03/10/2023
15.44
 300 14.89 15.44 15.44 0 0 0
02/10/2023
14.89
 2,200 14.85 15.48 14.89 1,800 2,000 -0.0
29/09/2023
14.85
 5,600 15.26 15.26 14.76 0 4,500 -0.1
27/09/2023
15.26
 4,200 14.94 15.26 14.57 3,300 3,000 0.0
26/09/2023
14.94
 300 15.39 15.39 14.94 0 200 -0.0
25/09/2023
15.39
 0 15.39 15.39 15.39 0 0 0
22/09/2023
15.39
 4,000 15.39 15.39 15.07 1,000 2,000 -0.0
21/09/2023
15.39
 3,200 15.07 15.39 15.39 1,000 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |