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)
25/04/2022
14.05
 78,900 14.35 14.46 14.05 63,000 36,300 0.5
22/04/2022
14.35
 207,500 14.31 14.42 14.35 182,100 0 3.5
21/04/2022
14.31
 64,400 14.68 14.68 14.31 62,200 2,200 1.2
20/04/2022
14.68
 57,800 14.24 14.76 14.24 51,900 0 1.0
19/04/2022
14.24
 39,000 14.72 14.72 14.20 30,600 0 0.6
18/04/2022
14.72
 143,000 14.76 14.76 14.02 107,400 0 2.1
15/04/2022
14.76
 22,500 14.76 14.76 14.39 20,300 0 0.4
14/04/2022
14.76
 2,000 14.76 14.76 14.57 0 0 0
13/04/2022
14.76
 5,900 14.42 14.76 14.42 5,800 0 0.1
12/04/2022
14.42
 32,700 14.42 14.42 14.31 30,000 6,300 0.5
08/04/2022
14.42
 16,700 14.68 14.68 14.42 10,000 0 0.2
07/04/2022
14.68
 3,400 15.13 15.13 14.68 0 0 0
06/04/2022
15.13
 2,300 15.13 15.13 14.83 0 0 0
05/04/2022
15.13
 11,800 15.20 15.20 14.98 0 100 -0.0
04/04/2022
15.20
 40,100 14.79 15.42 14.79 0 8,000 -0.2
01/04/2022
14.79
 37,700 14.72 14.91 14.72 0 11,100 -0.2
31/03/2022
14.72
 30,800 14.61 14.72 14.53 0 0 0
30/03/2022
14.61
 39,500 14.53 14.76 14.57 0 100 -0.0
29/03/2022
14.53
 3,700 14.76 14.76 14.50 0 0 0
28/03/2022
14.76
 8,600 14.76 14.76 14.50 600 0 0.0
25/03/2022
14.76
 6,100 14.72 14.76 14.50 0 0 0
24/03/2022
14.72
 25,000 14.65 14.83 14.65 0 0 0
23/03/2022
14.65
 3,000 14.76 14.76 14.46 0 0 0
22/03/2022
14.76
 5,000 14.83 14.83 14.50 0 100 -0.0
21/03/2022
14.83
 5,600 14.61 14.83 14.61 0 0 0
18/03/2022
14.61
 22,200 14.68 14.68 14.35 0 0 0
17/03/2022
14.68
 27,400 14.83 14.83 14.31 0 0 0
16/03/2022
14.83
 400 14.79 14.98 14.31 0 0 0
15/03/2022
14.79
 64,400 14.68 14.83 14.24 0 0 0
14/03/2022
14.68
 146,600 14.53 14.68 14.16 0 0 0
11/03/2022
14.53
 7,000 14.68 14.79 14.53 100 0 0.0
10/03/2022
14.68
 7,200 14.68 14.68 14.46 0 0 0
09/03/2022
14.68
 14,300 14.68 14.68 14.24 0 0 0
08/03/2022
14.68
 18,400 14.53 14.68 14.31 0 0 0
07/03/2022
14.53
 17,500 14.35 14.65 14.31 0 300 -0.0
04/03/2022
14.35
 28,800 14.42 14.46 14.05 17,500 100 0.3
03/03/2022
14.42
 12,300 14.46 14.46 14.09 0 0 0
02/03/2022
14.46
 52,500 14.46 14.46 13.87 45,000 0 0.9
01/03/2022
14.46
 22,500 14.39 15.02 14.09 0 0 0
28/02/2022
14.39
 19,600 14.05 14.39 14.05 300 0 0.0
25/02/2022
14.05
 24,600 14.05 14.24 14.05 15,000 0 0.3
24/02/2022
14.05
 20,000 14.42 14.42 14.02 11,000 10,500 0.0
23/02/2022
14.42
 11,400 14.42 14.42 14.09 0 0 0
22/02/2022
14.42
 20,600 14.46 14.46 14.02 15,100 0 0.3
21/02/2022
14.46
 8,200 14.35 14.53 14.31 300 0 0.0
18/02/2022
14.35
 12,300 14.20 14.35 14.20 0 7,200 -0.1
17/02/2022
14.20
 6,500 14.35 14.35 14.16 0 0 0
16/02/2022
14.35
 4,500 14.46 14.46 14.24 0 200 -0.0
15/02/2022
14.46
 10,300 14.31 14.46 14.09 100 0 0.0
14/02/2022
14.31
 18,200 14.39 14.39 14.05 6,000 0 0.1
11/02/2022
14.39
 12,100 13.94 14.68 14.02 2,300 0 0.0
10/02/2022
13.94
 33,700 14.02 14.05 13.61 22,500 0 0.4
09/02/2022
14.02
 3,300 14.09 14.09 13.72 900 0 0.0
08/02/2022
14.09
 16,900 13.79 14.09 13.72 0 1,000 -0.0
07/02/2022
13.79
 21,400 13.68 13.79 13.31 10,100 0 0.2
28/01/2022
13.68
 3,000 13.79 13.79 13.50 1,500 0 0.0
27/01/2022
13.79
 34,400 13.94 13.94 13.27 15,800 0 0.3
26/01/2022
13.94
 11,300 14.02 14.02 13.72 8,200 5,000 0
25/01/2022
14.02
 14,000 13.90 14.09 13.50 100 0 0.0
24/01/2022
13.90
 7,200 14.24 14.24 13.90 0 200 -0.0
21/01/2022
14.24
 24,500 13.72 14.24 13.72 15,500 0 0.3
20/01/2022
13.72
 10,100 13.72 13.79 13.35 0 0 0
19/01/2022
13.72
 8,400 13.64 14.02 13.64 0 0 0
18/01/2022
13.64
 61,500 14.09 14.09 13.27 20,000 0 0.4
17/01/2022
14.09
 3,000 13.79 14.27 14.09 0 0 0
14/01/2022
13.79
 14,300 13.72 14.27 13.42 0 0 0
13/01/2022
13.72
 25,500 13.79 13.79 13.50 0 4,400 -0.1
12/01/2022
13.79
 65,900 13.94 13.94 13.50 0 23,700 -0.4
11/01/2022
13.94
 17,100 14.27 14.27 13.94 0 0 0
10/01/2022
14.27
 60,100 14.27 14.31 14.02 0 0 0
07/01/2022
14.27
 8,500 14.09 14.35 14.02 1,700 0 0.0
06/01/2022
14.09
 13,500 14.31 14.39 14.02 400 0 0.0
05/01/2022
14.31
 40,100 14.13 14.39 13.20 100 0 0.0
04/01/2022
14.13
 33,100 14.27 14.83 13.72 0 0 0
31/12/2021
14.27
 23,100 14.27 14.46 13.98 0 0 0
30/12/2021
14.27
 29,900 14.02 14.35 13.76 0 0 0
29/12/2021
14.02
 13,200 14.20 14.20 13.72 0 0 0
28/12/2021
14.20
 38,200 14.42 14.42 14.09 0 0 0
27/12/2021
14.42
 27,600 14.39 14.42 14.09 0 0 0
24/12/2021
14.39
 15,800 14.27 14.46 14.27 0 0 0
23/12/2021
14.27
 11,400 14.68 14.68 14.27 1,000 0 0.0
22/12/2021
14.68
 21,000 14.68 14.68 14.46 2,000 0 0.0
21/12/2021
14.68
 10,000 14.76 14.76 14.39 0 900 -0.0
20/12/2021
14.76
 35,400 14.79 14.83 14.27 0 600 -0.0
17/12/2021
14.79
 19,800 15.02 15.02 14.76 0 500 -0.0
16/12/2021
15.02
 15,900 15.02 15.05 14.57 100 800 -0.0
15/12/2021
15.02
 46,200 14.91 15.13 14.83 3,300 500 0.1
14/12/2021
14.91
 15,100 15.13 15.13 14.72 400 500 -0.0
13/12/2021
15.13
 37,400 14.94 15.20 14.65 600 5,000 -0.1
10/12/2021
14.94
 16,200 14.98 14.98 14.79 100 0 0.0
09/12/2021
14.98
 19,700 14.94 14.98 14.76 4,000 0 0.1
08/12/2021
14.94
 42,200 15.13 15.13 14.53 0 11,800 -0.2
07/12/2021
15.13
 30,800 14.57 15.13 14.24 3,900 900 0.1
06/12/2021
14.57
 66,100 14.76 14.76 14.09 400 700 -0.0
03/12/2021
14.76
 52,800 15.13 15.13 14.68 9,500 1,500 0.2
02/12/2021
15.13
 16,300 15.20 15.20 14.68 0 0 0
01/12/2021
15.20
 77,400 15.13 15.28 14.87 200 1,600 -0.0
30/11/2021
15.13
 98,200 14.35 15.35 14.46 2,300 6,100 -0.1
29/11/2021
14.35
 26,900 14.46 14.46 13.87 0 2,900 0
26/11/2021
14.46
 59,300 14.39 14.61 14.13 100 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |