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)
13/02/2023
14.32
 53,000 14.50 14.50 14.32 0 0 0.1
10/02/2023
14.50
 300 14.50 14.50 14.50 0 0 0.1
09/02/2023
14.50
 17,300 14.24 14.50 14.24 6,200 0 0.1
08/02/2023
14.24
 4,600 14.54 14.54 14.15 100 0 0.0
07/02/2023
14.54
 9,100 14.32 14.58 14.06 0 0 -0.0
06/02/2023
14.32
 0 14.32 14.32 14.32 0 0 -0.0
03/02/2023
14.32
 15,200 14.58 14.58 14.32 0 400 -0.0
02/02/2023
14.58
 100 14.58 14.58 14.58 0 0 0.0
01/02/2023
14.58
 5,200 14.58 14.67 14.58 0 0 0.0
31/01/2023
14.58
 17,000 14.58 14.76 14.58 0 0 0.0
30/01/2023
14.58
 8,900 14.58 14.71 14.54 0 0 0.0
27/01/2023
14.58
 8,400 14.71 14.71 14.58 2,200 0 0.0
19/01/2023
14.71
 800 14.76 14.76 14.32 0 0 0.0
18/01/2023
14.76
 200 14.32 14.76 14.76 0 0 0.0
17/01/2023
14.32
 3,200 14.32 14.50 14.15 0 0 0.0
16/01/2023
14.32
 5,800 14.45 14.45 14.32 100 0 0.0
13/01/2023
14.45
 2,800 14.41 14.63 14.41 2,100 0 0.0
12/01/2023
14.41
 3,600 14.32 14.58 14.41 0 0 0.1
11/01/2023
14.32
 4,000 14.15 14.32 14.15 3,700 300 0.1
10/01/2023
14.15
 700 14.06 14.15 14.15 0 0 -0.0
09/01/2023
14.06
 3,300 14.11 14.11 13.89 0 0 -0.0
06/01/2023
14.11
 1,500 14.15 14.15 14.06 0 0 -0.0
05/01/2023
14.15
 600 13.89 14.15 13.89 100 149 -0.0
04/01/2023
13.89
 300 14.06 14.06 13.89 0 0 0.0
03/01/2023
14.06
 1,500 14.06 14.06 13.84 800 0 0.0
30/12/2022
14.06
 200 13.97 14.06 13.97 0 0 0.0
29/12/2022
13.97
 1,700 13.76 13.97 13.89 0 0 0.0
28/12/2022
13.76
 200 13.80 13.80 13.76 0 0 0.0
27/12/2022
13.80
 2,900 13.89 14.19 13.63 0 0 0.0
26/12/2022
13.89
 1,500 14.28 14.28 13.89 0 0 0.0
23/12/2022
14.28
 0 14.28 14.28 14.28 0 0 0.0
22/12/2022
14.28
 1,300 13.89 14.28 14.28 300 0 0.0
21/12/2022
13.89
 1,000 13.89 13.89 13.89 0 0 0.1
20/12/2022
13.89
 1,500 14.06 14.06 13.80 0 0 0.1
19/12/2022
14.06
 900 14.24 14.24 14.06 0 0 0.1
16/12/2022
14.24
 11,000 14.28 14.28 14.15 9,700 3,000 0.1
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
14.28
 4,500 14.02 14.32 13.89 0 0 0.0
14/12/2022
14.02
 7,600 14.10 14.10 13.98 800 0 0.0
13/12/2022
14.10
 11,800 14.10 14.14 13.94 800 0 0.0
12/12/2022
14.10
 6,300 14.14 14.14 14.10 600 0 0.0
09/12/2022
14.14
 4,800 14.06 14.14 14.10 0 0 0.0
08/12/2022
14.06
 3,300 14.02 14.10 14.02 0 0 0.0
07/12/2022
14.02
 3,700 14.02 14.10 14.02 1,400 0 0.0
06/12/2022
14.02
 6,300 14.14 14.14 13.90 1,000 10 0.0
05/12/2022
14.14
 8,600 13.81 14.14 13.81 3,400 0 0.1
02/12/2022
13.81
 11,200 13.73 13.81 13.81 5,000 0 0.1
01/12/2022
13.73
 27,300 13.73 13.90 13.65 8,500 0 0.1
30/11/2022
13.73
 15,300 13.73 14.06 13.65 8,200 1,000 0.1
29/11/2022
13.73
 13,400 13.41 13.73 13.57 5,600 0 0.1
28/11/2022
13.41
 4,900 13.24 13.45 13.36 0 0 0.0
25/11/2022
13.24
 300 13.20 13.49 13.24 100 0 0.0
24/11/2022
13.20
 10,300 13.16 13.32 13.16 0 0 0.1
23/11/2022
13.16
 5,700 13.16 13.28 13.08 5,500 0 0.1
22/11/2022
13.16
 14,000 13.08 13.16 13.04 0 0 0.2
21/11/2022
13.08
 0 13.08 13.08 13.08 0 0 0.2
18/11/2022
13.08
 27,100 13.08 13.08 13.04 10,700 0 0.2
17/11/2022
13.08
 20,100 13.08 13.08 13.04 13,700 0 0.2
16/11/2022
13.08
 32,000 12.75 13.08 12.67 25,500 0 0.4
15/11/2022
12.75
 24,700 13.08 13.08 12.71 13,800 0 0.2
14/11/2022
13.08
 15,700 13.08 13.08 12.91 12,900 0 0.2
11/11/2022
13.08
 14,200 13.20 13.32 13.08 6,000 700 0.1
10/11/2022
13.20
 25,700 13.16 13.24 13.08 16,600 0 0.3
09/11/2022
13.16
 0 13.16 13.16 13.16 0 0 0.1
08/11/2022
13.16
 9,500 13.24 13.24 13.16 6,000 0 0.1
07/11/2022
13.24
 25,100 13.41 13.41 13.20 17,600 0 0.3
04/11/2022
13.41
 9,100 13.49 13.49 13.24 4,400 0 0.1
03/11/2022
13.49
 200 13.49 13.49 13.49 0 0 -0.0
02/11/2022
13.49
 1,400 13.49 13.57 13.49 0 100 -0.0
01/11/2022
13.49
 6,500 13.41 13.53 13.41 3,700 0 0.1
31/10/2022
13.41
 17,000 13.65 13.65 13.41 11,100 0 0.2
28/10/2022
13.65
 6,400 13.65 13.65 13.49 3,300 0 0.1
27/10/2022
13.65
 22,400 13.16 14.06 13.16 16,000 100 0.3
26/10/2022
13.16
 42,100 13.12 13.16 13.04 4,000 100 0.1
25/10/2022
13.12
 44,600 13.24 13.24 13.00 17,600 20,000 -0.0
24/10/2022
13.24
 4,900 13.45 13.45 13.24 2,200 100 0.0
21/10/2022
13.45
 48,800 13.32 13.57 13.24 26,000 10,100 0.3
20/10/2022
13.32
 6,900 13.53 13.57 13.32 4,500 0 0.1
19/10/2022
13.53
 4,800 13.32 13.53 13.49 2,500 0 0.0
18/10/2022
13.32
 5,400 13.08 13.36 13.12 2,300 0 0.0
17/10/2022
13.08
 27,300 13.24 13.49 13.00 5,700 0 0.1
14/10/2022
13.24
 800 13.16 13.24 13.16 500 0 0.0
13/10/2022
13.16
 17,600 13.16 13.16 13.08 6,900 6,850 0.0
12/10/2022
13.16
 15,200 13.08 13.16 12.83 4,000 501 0.1
11/10/2022
13.08
 42,600 13.16 13.16 12.75 19,500 0 0.3
10/10/2022
13.16
 23,300 13.16 13.20 13.08 12,300 0 0.2
07/10/2022
13.16
 27,300 13.20 13.24 13.12 17,200 100 0.3
06/10/2022
13.20
 8,000 13.45 13.45 13.20 3,100 100 0.0
05/10/2022
13.45
 13,600 13.36 13.45 13.16 1,200 100 0.0
04/10/2022
13.36
 38,000 13.41 13.41 13.16 16,400 0 0.3
03/10/2022
13.41
 28,400 13.36 13.94 13.28 14,000 100 0.2
30/09/2022
13.36
 46,100 13.24 13.36 13.24 15,400 0 0.3
29/09/2022
13.24
 23,700 13.20 13.24 13.08 13,400 100 0.2
28/09/2022
13.20
 10,100 13.41 13.41 13.20 4,700 0 0.1
27/09/2022
13.41
 14,700 13.45 13.45 13.24 6,300 0 0.1
26/09/2022
13.45
 57,600 13.65 13.65 13.32 35,200 0 0.6
23/09/2022
13.65
 11,400 13.53 13.77 13.53 8,700 0 0.1
22/09/2022
13.53
 21,300 13.61 13.61 13.12 8,800 0 0.1
21/09/2022
13.61
 39,700 13.77 13.77 13.53 19,000 0 0.3
20/09/2022
13.77
 86,200 13.98 14.22 13.73 47,100 0 0.8
19/09/2022: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2022
13.98
 121,500 14.39 14.51 13.98 90,310 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |