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)
16/09/2022
14.39
 210,200 14.46 14.53 14.31 112,600 0 2.2
15/09/2022
14.46
 142,900 14.24 14.46 14.27 69,000 0 0.3
14/09/2022
14.24
 33,900 14.31 14.31 14.16 18,000 0 0.1
13/09/2022
14.31
 101,500 14.27 14.31 14.13 62,600 10 0.1
12/09/2022
14.27
 85,400 14.27 14.42 14.24 56,900 20,050 0.6
09/09/2022
14.27
 53,400 14.31 14.42 14.16 31,400 1,200 0.6
08/09/2022
14.31
 67,000 14.35 14.46 14.27 45,800 0 0.9
07/09/2022
14.35
 144,000 14.39 14.53 14.31 67,700 0 1.3
06/09/2022
14.39
 145,600 14.16 14.42 14.20 70,900 0 1.4
05/09/2022
14.16
 143,800 14.16 14.35 14.16 68,900 0 1.3
31/08/2022
14.16
 41,500 14.24 14.24 13.94 14,100 0 0.3
30/08/2022
14.24
 24,000 14.27 14.31 14.02 12,000 0 0.2
29/08/2022
14.27
 101,400 13.87 14.31 14.02 33,900 30,700 0.1
26/08/2022
13.87
 18,500 13.87 13.87 13.76 2,100 0 0.0
25/08/2022
13.87
 26,400 13.76 13.90 13.61 9,300 900 0.2
24/08/2022
13.76
 13,500 13.79 13.79 13.76 8,000 0 0.1
23/08/2022
13.79
 12,500 13.72 13.79 13.72 6,100 0 0.1
22/08/2022
13.72
 24,700 13.61 13.87 13.68 13,500 1,000 0.2
19/08/2022
13.61
 22,000 13.50 13.61 13.50 1,200 20,000 -0.3
18/08/2022
13.50
 5,100 13.53 13.53 13.50 4,000 100 0.1
17/08/2022
13.53
 26,300 13.38 13.57 13.50 13,000 1,600 0.2
16/08/2022
13.38
 1,500 13.35 13.38 13.38 1,000 500 0.0
15/08/2022
13.35
 40,100 13.31 13.38 13.35 22,600 30,100 -0.1
12/08/2022
13.31
 19,000 13.38 13.57 13.31 10,500 3,400 0.1
11/08/2022
13.38
 4,000 13.68 13.68 13.38 2,000 0 0.0
10/08/2022
13.68
 4,700 13.61 13.68 13.57 3,000 0 0.1
09/08/2022
13.61
 4,800 13.57 13.61 13.46 500 500 0
08/08/2022
13.57
 1,100 13.38 13.61 13.38 400 0 0.0
05/08/2022
13.38
 2,000 13.68 13.68 13.38 900 500 0.0
04/08/2022
13.68
 13,400 13.50 13.68 13.50 5,900 6,700 -0.0
03/08/2022
13.50
 14,200 13.72 13.72 13.42 11,600 13,200 -0.0
02/08/2022
13.72
 0 13.72 13.72 13.72 0 0 -0.7
01/08/2022
13.72
 42,000 13.35 13.94 13.35 1,200 40,100 -0.7
29/07/2022
13.35
 21,000 13.76 13.76 13.35 10,000 0 0.2
28/07/2022
13.76
 11,300 13.35 13.76 12.98 6,000 0 0.1
27/07/2022
13.35
 35,000 13.31 13.35 13.13 15,800 20,000 -0.1
26/07/2022
13.31
 11,200 13.13 13.31 13.13 1,000 0 0.0
25/07/2022
13.13
 130,300 13.16 13.31 12.98 75,300 50,000 0.4
22/07/2022
13.16
 11,400 13.13 13.16 13.05 4,000 100 0.1
21/07/2022
13.13
 21,700 13.13 13.20 12.98 7,500 0 0.1
20/07/2022
13.13
 7,700 13.13 13.13 12.98 5,000 0 0.1
19/07/2022
13.13
 74,900 13.09 13.16 12.98 35,400 70,000 -0.6
18/07/2022
13.09
 46,100 13.09 13.16 12.98 22,500 0 0.4
15/07/2022
13.09
 44,600 13.13 13.13 12.90 26,000 40,000 -0.2
14/07/2022
13.13
 61,800 12.90 13.27 12.90 34,100 0 0.6
13/07/2022
12.90
 24,200 12.90 12.94 12.87 16,300 0 0.3
12/07/2022
12.90
 4,100 13.05 13.05 12.90 3,000 0 0.1
11/07/2022
13.05
 200 12.83 13.05 12.83 0 0 0.2
08/07/2022
12.83
 30,800 12.79 12.83 12.79 0 0 0.2
07/07/2022
12.79
 1,600 12.79 12.79 12.57 0 0 0.1
06/07/2022
12.79
 4,400 12.75 12.83 12.61 4,000 300 0.1
05/07/2022
12.75
 71,900 12.90 12.90 12.72 42,100 40,600 0.0
04/07/2022
12.90
 59,200 12.90 12.98 12.83 34,500 0 0.6
01/07/2022
12.90
 14,700 13.13 13.13 12.72 8,800 0 0.2
30/06/2022
13.13
 31,000 13.24 13.24 12.90 19,200 0 0.3
29/06/2022
13.24
 700 13.31 13.31 12.83 0 0 0
28/06/2022
13.31
 5,400 12.98 13.31 12.98 5,000 0 0.1
27/06/2022
12.98
 18,300 13.31 13.31 12.75 7,100 10,000 -0.0
24/06/2022
13.31
 0 13.31 13.31 13.31 0 0 0.1
23/06/2022
13.31
 8,200 13.38 13.38 12.72 4,000 100 0.1
22/06/2022
13.38
 11,200 12.83 13.38 11.94 7,000 0 0.1
21/06/2022
12.83
 31,500 13.35 13.35 12.61 16,000 0 0.3
20/06/2022
13.35
 24,800 13.05 13.35 12.83 15,700 0 0.3
17/06/2022
13.05
 32,100 13.20 13.35 13.05 21,000 0 0.4
16/06/2022
13.20
 19,800 13.57 13.57 13.09 10,500 0 0.2
15/06/2022
13.57
 13,200 13.68 13.68 13.09 7,400 100 0.1
14/06/2022
13.68
 3,900 13.76 13.76 12.90 3,000 100 0.1
13/06/2022
13.76
 1,100 13.83 13.83 12.98 0 0 0.0
10/06/2022
13.83
 0 13.83 13.83 13.83 0 0 0.0
09/06/2022
13.83
 2,500 13.94 13.94 13.38 2,000 0 0.0
08/06/2022
13.94
 9,000 13.64 13.94 13.64 6,000 0 0.1
07/06/2022
13.64
 4,100 13.50 13.64 13.38 0 0 0
06/06/2022
13.50
 14,900 13.72 13.72 13.50 14,300 0 0.3
03/06/2022
13.72
 100 13.42 13.72 13.72 0 0 0.4
02/06/2022
13.42
 37,900 13.72 13.72 13.42 22,500 0 0.4
01/06/2022
13.72
 7,000 14.02 14.02 13.72 5,000 0 0.1
31/05/2022
14.02
 1,600 13.72 14.02 13.35 1,100 0 0.0
30/05/2022
13.72
 0 13.72 13.72 13.72 0 0 0.3
27/05/2022
13.72
 24,300 13.68 13.72 13.50 14,500 0 0.3
26/05/2022
13.68
 5,800 13.50 13.68 13.50 4,000 200 0.1
25/05/2022
13.50
 7,000 13.57 13.57 13.50 5,900 0 0.1
24/05/2022
13.57
 7,300 13.35 13.64 13.27 5,000 0 0.1
23/05/2022
13.35
 6,500 13.79 13.79 13.35 4,500 0 0.1
20/05/2022
13.79
 500 13.79 13.79 13.57 0 100 -0.0
19/05/2022
13.79
 0 13.79 13.79 13.79 0 0 0.2
18/05/2022
13.79
 11,300 13.94 13.94 13.79 10,000 0 0.2
17/05/2022
13.94
 10,700 13.20 13.94 13.20 5,500 0 0.1
16/05/2022
13.20
 20,300 13.27 13.27 12.61 14,200 0 0.3
13/05/2022
13.27
 127,300 13.68 13.72 13.13 78,000 200 1.4
12/05/2022
13.68
 9,300 14.02 14.02 13.68 7,100 0 0.1
11/05/2022
14.02
 200 14.09 14.09 13.50 0 0 0
10/05/2022
14.09
 1,100 14.31 14.31 13.87 0 100 -0.0
09/05/2022
14.31
 0 14.31 14.31 14.31 0 0 0
06/05/2022
14.31
 2,100 14.35 14.35 13.79 2,000 2,000 0
05/05/2022
14.35
 32,500 14.35 14.42 14.09 19,000 0 0.4
04/05/2022
14.35
 1,400 14.20 14.42 14.02 1,000 0 0.0
29/04/2022
14.20
 6,500 14.27 14.27 13.46 3,200 2,100 0.0
28/04/2022
14.27
 7,600 14.35 14.35 13.72 3,700 900 0.1
27/04/2022
14.35
 0 14.35 14.35 14.35 0 0 0
26/04/2022
14.35
 3,700 14.05 14.39 14.02 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |