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)
25/11/2021
14.39
 32,900 14.61 14.61 14.09 0 0 0
24/11/2021
14.61
 56,800 14.39 14.61 14.24 200 400 -0.0
23/11/2021
14.39
 55,700 14.53 14.53 14.09 1,300 0 0.0
22/11/2021
14.53
 57,300 15.13 15.13 14.09 100 4,900 -0.1
19/11/2021
15.13
 48,400 15.28 15.28 14.46 200 3,100 -0.1
18/11/2021
15.28
 64,600 15.28 15.35 14.68 900 100 0.0
17/11/2021
15.28
 62,200 14.98 15.28 14.68 1,400 1,400 -0.0
16/11/2021
14.98
 59,700 14.98 14.98 14.46 2,400 600 0.0
15/11/2021
14.98
 73,600 15.13 15.20 14.46 500 600 -0.0
12/11/2021
15.13
 70,600 15.35 15.35 14.91 1,700 900 0.0
11/11/2021
15.35
 105,100 15.42 15.42 14.91 2,700 0 0.1
10/11/2021
15.42
 204,400 14.61 15.42 14.50 4,200 15,000 -0.2
09/11/2021
14.61
 43,100 14.61 14.76 14.50 2,900 0 0.1
08/11/2021
14.61
 51,200 14.68 14.98 14.31 1,100 0 0.0
05/11/2021
14.68
 14,200 14.53 15.05 14.13 0 0 0
04/11/2021
14.53
 50,100 14.31 14.53 14.16 100 0 0
03/11/2021
14.31
 231,000 15.20 15.20 14.24 0 0 0
02/11/2021
15.20
 144,200 15.31 15.31 14.83 0 4,000 -0.1
01/11/2021
15.31
 68,000 15.42 15.50 14.98 0 3,200 -0.1
29/10/2021
15.42
 104,200 15.20 15.42 15.20 0 0 0
28/10/2021
15.20
 79,200 14.76 15.20 14.83 0 500 -0.0
27/10/2021
14.76
 136,700 14.42 14.76 14.31 200 0 0.0
26/10/2021
14.42
 128,700 14.20 14.42 14.20 0 5,000 -0.1
25/10/2021
14.20
 139,900 14.20 14.31 14.09 500 15,000 -0.3
22/10/2021
14.20
 209,000 13.87 14.20 13.57 0 24,700 -0.5
21/10/2021
13.87
 76,200 13.79 13.87 13.57 0 800 -0.0
20/10/2021
13.79
 23,300 13.87 13.87 13.50 100 0 0.0
19/10/2021
13.87
 57,500 13.68 13.94 13.57 1,000 500 0.0
18/10/2021
13.68
 232,100 13.87 13.87 13.42 1,000 0 0.0
15/10/2021
13.87
 163,500 14.09 14.09 13.79 0 7,900 -0.1
14/10/2021
14.09
 83,100 14.13 14.27 13.94 0 2,000 -0.0
13/10/2021
14.13
 129,900 14.42 14.42 13.94 3,800 0 0.1
12/10/2021
14.42
 207,900 14.42 14.42 14.09 0 0 0
11/10/2021
14.42
 112,700 14.53 14.53 14.24 0 0 0
08/10/2021
14.53
 77,100 14.57 14.57 14.31 500 13,400 -0.3
07/10/2021
14.57
 331,300 14.16 14.76 14.16 0 25,100 -0.5
06/10/2021
14.16
 99,200 14.24 14.24 13.94 0 100 -0.0
05/10/2021
14.24
 85,200 14.46 14.46 14.09 0 15,000 -0.3
04/10/2021
14.46
 208,800 13.87 14.46 13.87 0 19,000 -0.4
01/10/2021
13.87
 160,100 13.90 13.98 13.72 0 0 0
30/09/2021
13.90
 125,000 14.05 14.16 13.83 100 300 -0.0
29/09/2021
14.05
 119,400 14.09 14.24 13.79 0 1,500 -0.0
28/09/2021
14.09
 379,600 13.46 14.27 13.42 0 2,100 -0.0
27/09/2021
13.46
 251,800 13.53 13.57 13.42 200 15,000 -0.3
24/09/2021
13.53
 160,100 13.68 13.72 13.35 13,400 6,000 0.1
23/09/2021
13.68
 634,800 12.98 13.87 13.20 0 6,200 -0.1
22/09/2021
12.98
 441,300 12.16 12.98 12.09 0 10,000 -0.2
21/09/2021
12.16
 120,900 12.46 12.46 12.01 100 100 -0
20/09/2021
12.46
 230,100 12.75 12.75 12.24 1,000 100,000 -1.6
17/09/2021
12.75
 116,000 12.75 12.90 12.68 5,900 0 0.1
16/09/2021
12.75
 217,400 12.57 12.94 12.57 0 0 0
15/09/2021
12.57
 445,900 12.01 12.57 11.98 100,100 161,200 -1.0
14/09/2021
12.01
 78,600 12.09 12.16 11.98 4,000 0 0.1
13/09/2021
12.09
 113,500 12.05 12.38 12.05 900 0 0.0
10/09/2021
12.05
 58,700 12.01 12.16 11.98 5,000 1,200 0.1
09/09/2021
12.01
 44,000 12.05 12.09 11.98 0 0 0
08/09/2021
12.05
 62,500 12.01 12.24 11.94 5,500 0 0.1
07/09/2021
12.01
 130,300 12.53 12.53 12.01 7,200 0 0.1
06/09/2021
12.53
 235,900 11.75 12.53 11.86 0 200 -0.0
01/09/2021
11.75
 63,200 11.64 11.83 11.64 1,100 0 0.0
31/08/2021
11.64
 52,700 11.61 11.72 11.61 4,000 500 0.1
30/08/2021
11.61
 68,300 11.42 11.64 11.42 5,100 0 0.1
27/08/2021
11.42
 26,500 11.27 11.42 11.20 0 0 0
26/08/2021
11.27
 86,500 11.27 11.31 11.12 5,000 1,200 0.1
25/08/2021
11.27
 15,200 11.27 11.31 11.12 500 0 0.0
24/08/2021
11.27
 53,500 11.35 11.38 11.12 5,000 5,600 -0.0
23/08/2021
11.35
 39,700 11.53 11.53 11.23 5,600 13,000 -0.1
20/08/2021
11.53
 71,400 11.61 11.75 11.35 100 0 0.0
19/08/2021
11.61
 81,300 11.79 11.79 11.42 0 3,000 -0.0
18/08/2021
11.79
 49,800 11.86 11.90 11.68 0 0 0
17/08/2021
11.86
 70,200 12.01 12.01 11.64 0 5,700 -0.1
16/08/2021
12.01
 50,200 12.12 12.12 11.86 0 0 0
13/08/2021
12.12
 43,300 12.05 12.16 11.64 0 0 0
12/08/2021
12.05
 85,900 11.64 12.16 11.53 6,200 0 0.1
11/08/2021
11.64
 56,600 11.57 11.75 11.53 0 0 0
10/08/2021
11.57
 35,600 11.49 11.64 11.49 0 0 0
09/08/2021
11.49
 39,200 11.46 11.53 11.38 5,700 4,000 0.0
06/08/2021
11.46
 57,700 11.31 11.68 11.23 0 100 -0.0
05/08/2021
11.31
 32,500 11.27 11.31 11.27 1,700 0 0.0
04/08/2021
11.27
 99,800 11.27 11.35 11.12 10,000 41,700 -0.5
03/08/2021
11.27
 56,900 11.31 11.35 11.27 0 0 0
02/08/2021
11.31
 21,200 11.31 11.35 11.23 0 0 0
30/07/2021
11.31
 10,200 11.27 11.35 11.23 200 0 0.0
29/07/2021
11.27
 12,100 11.27 11.35 11.23 500 0 0.0
28/07/2021
11.27
 16,300 11.27 11.35 11.23 4,000 0 0.1
27/07/2021
11.27
 105,300 11.31 11.35 11.12 9,500 0 0.1
26/07/2021
11.31
 21,000 11.35 11.35 11.20 0 0 0
23/07/2021
11.35
 23,100 11.42 11.42 11.23 2,400 0 0.0
22/07/2021
11.42
 278,400 11.20 11.46 11.12 12,000 0 0.2
21/07/2021
11.20
 69,400 11.20 11.38 11.20 5,200 0 0.1
20/07/2021
11.20
 84,000 11.12 11.27 11.12 0 0 0
19/07/2021
11.12
 165,000 11.46 11.46 11.12 0 500 -0.0
16/07/2021
11.46
 62,500 11.35 11.46 11.27 100 0 0.0
15/07/2021
11.35
 57,200 11.20 11.35 11.20 1,000 0 0.0
14/07/2021
11.20
 81,500 11.23 11.31 11.12 500 0 0.0
13/07/2021
11.23
 44,800 11.20 11.38 11.12 1,900 0 0.0
12/07/2021
11.20
 106,400 11.64 11.64 11.12 8,100 2,000 0.1
09/07/2021
11.64
 35,400 11.79 11.86 11.64 0 0 0
08/07/2021
11.79
 22,700 11.72 11.94 11.79 0 0 0
07/07/2021
11.72
 27,400 11.72 11.79 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |