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)
06/07/2021
11.72
 75,500 12.09 12.09 11.72 1,200 5,000 -0.1
05/07/2021
12.09
 45,000 12.09 12.16 11.94 6,000 1,000 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
12.09
 118,600 12.35 12.57 12.05 1,200 0 0.0
01/07/2021
12.35
 91,900 12.35 12.42 12.21 1,000 0 0.0
30/06/2021
12.35
 74,200 12.45 12.45 12.21 2,000 0 0.0
29/06/2021
12.45
 111,100 12.49 12.52 12.38 0 41,300 -0.7
28/06/2021
12.49
 140,800 12.49 12.59 12.31 5,500 0 0.1
25/06/2021
12.49
 118,300 12.59 12.59 12.35 100 0 0.0
24/06/2021
12.59
 103,300 12.59 12.59 12.38 300 0 0.0
23/06/2021
12.59
 152,500 12.38 12.59 12.24 3,600 5,000 -0.0
22/06/2021
12.38
 146,100 12.59 12.80 12.38 1,000 10,000 -0.2
21/06/2021
12.59
 143,900 12.28 12.59 12.38 2,000 10,300 -0.1
18/06/2021
12.28
 122,600 12.07 12.28 12.03 1,100 10,000 -0.2
17/06/2021
12.07
 54,800 12.17 12.17 12.00 800 0 0.0
16/06/2021
12.17
 94,500 12.14 12.17 12.00 600 2,200 -0.0
15/06/2021
12.14
 61,800 12.10 12.17 12.03 0 0 0
14/06/2021
12.10
 134,200 11.89 12.17 11.89 1,500 20,000 -0.3
11/06/2021
11.89
 146,200 11.79 11.93 11.79 0 0 0
10/06/2021
11.79
 62,300 11.58 11.86 11.51 0 3,000 -0.0
09/06/2021
11.58
 78,400 11.65 11.65 11.47 600 0 0.0
08/06/2021
11.65
 42,800 11.75 12.03 11.26 300 0 0.0
07/06/2021
11.75
 45,100 11.89 12.00 11.75 2,000 0 0.0
04/06/2021
11.89
 87,700 11.89 12.03 11.82 1,100 3,100 -0.0
03/06/2021
11.89
 140,200 11.47 11.89 11.44 5,000 200 0.1
02/06/2021
11.47
 38,000 11.44 11.51 11.40 0 500 -0.0
01/06/2021
11.44
 17,400 11.61 11.61 11.44 0 0 0
31/05/2021
11.61
 42,300 11.61 11.68 11.47 0 0 0
28/05/2021
11.61
 174,700 11.68 11.68 11.33 4,400 155,600 -2.5
27/05/2021
11.68
 44,900 11.68 11.75 11.54 100 7,500 -0.1
26/05/2021
11.68
 40,500 11.68 11.82 11.61 0 0 0
25/05/2021
11.68
 95,900 11.51 11.75 11.54 5,000 7,000 -0.0
24/05/2021
11.51
 46,300 11.47 11.61 11.37 200 0 0.0
21/05/2021
11.47
 21,100 11.33 11.54 11.26 100 0 0.0
20/05/2021
11.33
 13,100 11.44 11.44 11.26 0 200 -0.0
19/05/2021
11.44
 39,000 11.54 11.54 11.44 0 0 0
18/05/2021
11.54
 47,100 11.61 11.61 11.44 100 0 0.0
17/05/2021
11.61
 18,100 11.61 11.61 11.44 500 0 0.0
14/05/2021
11.61
 24,800 11.68 11.68 11.47 0 0 0
13/05/2021
11.68
 6,500 11.75 11.75 11.61 100 0 0.0
12/05/2021
11.75
 17,800 11.79 11.82 11.65 0 0 0
11/05/2021
11.79
 51,600 11.54 11.79 11.44 0 0 0
10/05/2021
11.54
 39,700 11.54 11.54 11.30 7,100 0 0.1
07/05/2021
11.54
 50,500 11.72 11.72 11.44 900 0 0.0
06/05/2021
11.72
 28,500 11.89 11.89 11.72 700 0 0.0
05/05/2021
11.89
 27,300 11.86 11.89 11.68 3,200 500 0.0
04/05/2021
11.86
 26,400 11.82 11.86 11.26 5,100 0 0.1
29/04/2021
11.82
 42,100 11.79 12.21 11.79 1,100 1,000 0.0
28/04/2021
11.79
 19,800 11.68 11.79 11.68 0 2,800 -0.0
27/04/2021
11.68
 21,400 11.61 11.75 11.58 200 0 0.0
26/04/2021
11.61
 45,200 11.72 11.75 11.47 500 0 0.0
23/04/2021
11.72
 27,200 11.65 11.75 11.54 100 0 0.0
22/04/2021
11.65
 40,000 11.89 11.89 11.65 300 0 0.0
20/04/2021
11.89
 53,400 11.82 12.07 11.75 0 0 0
19/04/2021
11.82
 63,200 11.82 11.96 11.54 900 0 0.0
16/04/2021
11.82
 106,100 12.24 12.24 11.75 600 0 0.0
15/04/2021
12.24
 189,500 12.59 12.59 11.96 21,000 0 0.4
14/04/2021
12.59
 143,900 12.59 12.59 12.17 1,200 0 0.0
13/04/2021
12.59
 110,400 13.12 13.12 12.38 0 0 0
12/04/2021
13.12
 90,800 13.50 13.54 13.08 0 0 0
09/04/2021
13.50
 56,500 13.29 13.54 13.22 5,200 0 0.1
08/04/2021
13.29
 193,600 13.57 13.57 13.22 0 0 0
07/04/2021
13.57
 150,300 13.64 13.71 13.29 300 9,000 -0.2
06/04/2021
13.64
 42,300 13.82 13.82 13.43 0 0 0
05/04/2021
13.82
 150,000 13.71 13.82 13.22 1,500 0 0.0
02/04/2021
13.71
 195,500 13.57 13.71 12.94 0 0 0
01/04/2021
13.57
 166,100 13.29 13.57 13.29 100 5,200 -0.1
31/03/2021
13.29
 57,600 13.57 13.57 13.29 0 0 0
30/03/2021
13.57
 320,900 13.08 13.85 12.94 0 19,800 -0.4
29/03/2021
13.08
 124,100 13.08 13.15 12.66 0 0 0
26/03/2021
13.08
 75,200 13.01 13.08 12.38 100 0 0.0
25/03/2021
13.01
 208,600 12.87 13.01 12.24 1,000 0 0.0
24/03/2021
12.87
 93,600 13.08 13.08 12.66 3,100 0 0.1
23/03/2021
13.08
 118,100 13.08 13.19 12.98 100 0 0.0
22/03/2021
13.08
 73,300 13.15 13.22 12.94 2,000 0 0.0
19/03/2021
13.15
 135,700 12.73 13.29 12.73 200 8,200 -0.1
18/03/2021
12.73
 149,200 12.80 13.08 12.59 2,000 0 0.0
17/03/2021
12.80
 215,400 13.22 13.22 12.45 300 0 0.0
16/03/2021
13.22
 195,600 13.26 13.29 12.73 600 20,000 -0.4
15/03/2021
13.26
 156,300 12.49 13.29 12.66 400 0 0.0
12/03/2021
12.49
 425,300 11.68 12.49 11.68 0 0 0
11/03/2021
11.68
 170,700 11.40 11.89 11.40 2,000 2,000 -0.0
10/03/2021
11.40
 45,900 11.40 11.47 11.33 12,100 0 0.2
09/03/2021
11.40
 30,000 11.37 11.40 11.40 0 0 0
08/03/2021
11.37
 63,100 11.16 11.54 11.12 0 2,100 -0.0
05/03/2021
11.16
 22,300 11.16 11.16 10.88 0 400 -0.0
04/03/2021
11.16
 19,400 11.26 11.30 11.09 1,200 2,000 -0.0
03/03/2021
11.26
 37,600 11.30 11.30 11.02 0 0 0
02/03/2021
11.30
 23,700 11.19 11.30 11.23 0 0 0
01/03/2021
11.19
 41,100 10.98 11.26 10.98 0 400 -0.0
26/02/2021
10.98
 28,900 11.05 11.05 10.77 0 0 0
25/02/2021
11.05
 86,400 11.19 11.19 11.05 0 0 0
24/02/2021
11.19
 58,200 11.47 11.47 11.12 0 2,500 -0.0
23/02/2021
11.47
 33,300 11.40 11.54 11.33 0 0 0
22/02/2021
11.40
 38,400 11.44 11.89 11.33 200 0 0.0
19/02/2021
11.44
 34,000 11.47 11.47 11.05 1,100 9,000 -0.1
18/02/2021
11.47
 38,200 11.58 11.68 11.19 4,000 15,800 -0.2
17/02/2021
11.58
 26,300 11.19 11.72 10.91 0 3,000 -0.0
09/02/2021
11.19
 40,700 11.19 11.23 11.19 700 0 0.0
08/02/2021
11.19
 45,800 11.33 11.33 10.56 800 0 0.0
05/02/2021
11.33
 27,500 11.33 11.33 11.05 2,800 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |