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)
06/07/2023
15.12
 5,200 15.26 15.26 15.12 100 3,000 -0.0
05/07/2023
15.26
 500 15.26 15.26 15.26 0 400 -0.0
04/07/2023
15.26
 1,200 15.26 15.26 15.26 0 600 -0.0
03/07/2023
15.26
 8,000 15.26 15.26 15.21 0 3,500 -0.1
30/06/2023
15.26
 2,400 15.39 15.39 15.21 0 1,400 -0.0
29/06/2023
15.39
 21,100 15.30 15.48 15.30 10,000 10,000 0.0
28/06/2023
15.30
 14,200 15.48 15.85 15.21 10,000 0 0.2
27/06/2023
15.48
 1,600 15.30 15.48 15.48 1,500 0 0.0
26/06/2023
15.30
 16,000 15.17 15.30 14.57 6,500 0 0.1
23/06/2023
15.17
 3,500 15.03 15.30 15.12 1,400 0 0.0
22/06/2023
15.03
 500 15.03 15.03 15.03 0 0 0
21/06/2023
15.03
 500 14.94 15.12 15.03 300 0 0.0
20/06/2023
14.94
 1,200 14.94 15.35 14.94 900 0 0.0
19/06/2023
14.94
 4,800 15.03 15.03 14.94 0 2,100 -0.0
16/06/2023
15.03
 20,300 15.03 15.12 15.03 100 0 0.0
15/06/2023
15.03
 3,500 15.03 15.12 14.89 1,400 0 0.0
14/06/2023
15.03
 21,900 14.94 15.12 14.94 0 3,000 -0.0
13/06/2023
14.94
 6,600 14.94 14.98 14.80 100 0 0.0
12/06/2023
14.94
 9,000 14.94 15.03 14.76 100 0 0.0
09/06/2023
14.94
 1,100 14.89 14.94 14.94 100 0 0.0
08/06/2023
14.89
 18,000 14.89 14.89 14.76 200 1,200 -0.0
07/06/2023
14.89
 900 14.98 14.98 14.89 0 500 -0.0
06/06/2023
14.98
 3,500 14.80 14.98 14.80 0 2,800 -0.0
05/06/2023
14.80
 9,600 14.89 14.89 14.76 100 6,600 -0.1
02/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
02/06/2023
14.89
 24,800 14.76 14.89 14.76 0 19,600 -0.3
01/06/2023
14.76
 1,500 14.76 14.76 14.76 0 400 -0.0
31/05/2023
14.76
 12,400 14.76 14.84 14.76 0 300 -0.0
30/05/2023
14.76
 900 14.76 14.76 14.76 0 600 -0.0
29/05/2023
14.76
 29,900 14.76 14.80 14.76 5,000 17,100 -0.2
26/05/2023
14.76
 300 14.76 14.76 14.76 0 0 0
25/05/2023
14.76
 1,700 14.76 14.76 14.76 0 500 -0.0
24/05/2023
14.76
 24,000 14.76 14.76 14.76 0 9,000 -0.2
23/05/2023
14.76
 300 14.63 14.76 14.54 0 0 0
22/05/2023
14.63
 6,500 14.54 14.63 14.58 5,500 1,000 0.1
19/05/2023
14.54
 100 14.54 14.54 14.54 0 100 -0.0
18/05/2023
14.54
 2,400 14.58 14.63 14.50 0 1,600 -0.0
17/05/2023
14.58
 600 14.58 14.58 14.58 0 500 -0.0
16/05/2023
14.58
 22,500 14.67 14.67 14.54 0 13,000 -0.2
15/05/2023
14.67
 3,500 14.50 15.10 14.67 500 0 0.0
12/05/2023
14.50
 4,000 14.58 14.58 14.06 3,100 2,600 0.0
11/05/2023
14.58
 1,000 14.54 14.58 14.50 600 200 0.0
10/05/2023
14.54
 11,400 14.24 14.54 14.24 10,000 8,000 0.0
09/05/2023
14.24
 1,200 14.41 14.71 14.24 0 0 0
08/05/2023
14.41
 42,300 14.80 14.80 13.84 26,000 34,200 -0.1
05/05/2023
14.80
 0 14.80 14.80 14.80 0 0 0
04/05/2023
14.80
 1,000 14.58 14.80 14.58 0 0 0
28/04/2023
14.58
 0 14.58 14.58 14.58 0 0 0
27/04/2023
14.58
 0 14.58 14.58 14.58 0 0 0
26/04/2023
14.58
 2,000 14.45 14.58 14.58 2,000 0 0.0
25/04/2023
14.45
 0 14.45 14.45 14.45 0 0 -0.0
24/04/2023
14.45
 4,600 14.50 14.50 14.45 1,000 2,000 -0.0
21/04/2023
14.50
 0 14.50 14.50 14.50 0 0 -0.0
20/04/2023
14.50
 3,900 14.50 14.50 14.50 0 1,200 -0.0
19/04/2023
14.50
 2,000 14.58 14.58 14.50 0 1,900 -0.0
18/04/2023
14.58
 0 14.58 14.58 14.58 0 0 0.0
17/04/2023
14.58
 9,700 14.58 14.58 14.58 500 0 0.0
14/04/2023
14.58
 7,200 14.50 14.67 14.58 7,000 0 0.1
13/04/2023
14.50
 200 14.41 14.50 14.50 0 0 0.1
12/04/2023
14.41
 10,100 14.32 14.54 14.37 6,600 100 0.1
11/04/2023
14.32
 1,500 14.32 14.32 14.32 0 0 0.0
10/04/2023
14.32
 9,200 14.37 14.37 14.32 0 0 0.0
07/04/2023
14.37
 1,500 14.67 14.67 14.37 100 0 0.0
06/04/2023
14.67
 3,100 14.37 14.71 14.63 0 0 0
05/04/2023
14.37
 700 14.37 14.71 14.37 0 0 0
04/04/2023
14.37
 1,100 14.37 14.37 14.37 0 0 0
03/04/2023
14.37
 7,300 14.37 14.37 14.37 0 0 0
31/03/2023
14.37
 20,800 14.37 14.37 14.37 0 0 0
30/03/2023
14.37
 100 14.37 14.37 14.37 0 0 0
29/03/2023
14.37
 60,500 14.41 14.41 14.37 0 0 0
28/03/2023
14.41
 1,000 14.41 14.45 14.41 0 0 0
27/03/2023
14.41
 3,600 14.50 14.50 14.32 0 0 0
24/03/2023
14.50
 300 14.71 14.71 14.06 0 0 0
23/03/2023
14.71
 0 14.71 14.71 14.71 0 0 0
22/03/2023
14.71
 1,100 14.67 14.71 14.32 0 0 0
21/03/2023
14.67
 300 14.32 14.67 14.24 0 0 0.0
20/03/2023
14.32
 0 14.32 14.32 14.32 0 0 0.0
17/03/2023
14.32
 400 14.32 14.32 14.32 0 0 0.0
16/03/2023
14.32
 10,400 14.63 14.63 14.32 0 0 0.0
15/03/2023
14.63
 5,900 14.32 14.67 14.15 100 0 0.0
14/03/2023
14.32
 3,200 14.67 14.67 14.32 0 0 -0.2
13/03/2023
14.67
 0 14.67 14.67 14.67 0 0 -0.2
10/03/2023
14.67
 2,000 14.67 14.67 14.67 0 0 -0.2
09/03/2023
14.67
 13,000 14.32 14.67 14.45 0 9,900 -0.2
08/03/2023
14.32
 200 14.50 14.50 14.32 0 0 -0.0
07/03/2023
14.50
 3,400 14.50 14.50 14.28 0 1,800 -0.0
06/03/2023
14.50
 600 14.50 14.50 14.24 0 0 0.0
03/03/2023
14.50
 0 14.50 14.50 14.50 0 0 0.0
02/03/2023
14.50
 0 14.50 14.50 14.50 0 0 0.0
01/03/2023
14.50
 2,300 14.32 14.54 14.37 0 0 0.0
28/02/2023
14.32
 900 14.67 14.67 14.32 0 0 0.0
27/02/2023
14.67
 900 14.63 14.67 14.32 0 0 0.0
24/02/2023
14.63
 400 14.32 14.63 14.28 0 0 0.0
23/02/2023
14.32
 5,900 14.28 14.41 14.32 0 0 0.0
22/02/2023
14.28
 3,800 14.32 14.32 13.89 0 0 0.0
21/02/2023
14.32
 4,600 14.28 14.32 14.32 0 0 0.0
20/02/2023
14.28
 6,100 14.28 14.58 14.28 400 0 0.0
17/02/2023
14.28
 300 14.28 14.28 14.11 0 0 0.1
16/02/2023
14.28
 6,500 14.58 14.58 14.24 0 0 0.1
15/02/2023
14.58
 800 14.76 14.76 14.58 0 0 0.1
14/02/2023
14.76
 2,700 14.32 14.76 13.89 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |