CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16
-0.05
(-0.31%)
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
(2024-10-16) 		0.10 0.63% 377,600 -31,000 -0.5
15.90
16.25
16
2 tháng
(2024-09-16) 		0.05 0.31% 503,500 -9,800 -0.2
15.90
16.25
16
3 tháng
(2024-08-19) 		0.15 0.95% 652,700 54,300 0.9
15.75
16.25
16
6 tháng
(2024-05-20) 		-0.40 -2.41% 2,573,400 -553,399 -9.2
15.65
16.49
16
12 tháng
(2023-11-21) 		0.79 5.18% 4,757,800 -1,414,272 -23.6
14.89
16.58
16
24 tháng
(2022-11-28) 		2.59 19.36% 6,542,100 -1,750,231 -28.3
13.41
16.58
16
36 tháng
(2021-12-01) 		0.80 5.25% 13,218,700 514,468 11.9
12.75
16.58
16
60 tháng
(2019-12-12) 		9.55 147.99% 38,401,420 -354,272 -2.8
6.06
16.58
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2021
11.33
 16,300 11.33 11.33 10.98 500 0 0.0
03/02/2021
11.33
 30,900 10.77 11.33 10.84 0 0 0
02/02/2021
10.77
 53,900 10.42 10.77 10.21 100 0 0.0
01/02/2021
10.42
 101,800 11.19 11.19 10.42 5,900 0 0.1
29/01/2021
11.19
 161,400 11.61 11.61 10.81 2,400 5,000 -0.0
28/01/2021
11.61
 76,900 12.45 12.45 11.61 200 5,000 -0.1
27/01/2021
12.45
 131,500 12.35 13.15 12.31 0 1,000 -0.0
26/01/2021
12.35
 405,000 11.54 12.35 11.54 0 91,200 -1.6
25/01/2021
11.54
 76,500 11.68 11.82 11.19 1,800 0 0.0
22/01/2021
11.68
 72,200 11.89 11.89 11.68 1,600 700 0.0
21/01/2021
11.89
 243,500 11.61 12.10 11.40 0 13,400 -0.2
20/01/2021
11.61
 88,000 11.19 11.89 10.98 200 300 -0.0
19/01/2021
11.19
 215,900 10.84 11.58 10.77 500 50,000 -0.8
18/01/2021
10.84
 182,200 10.14 10.84 10.84 200 50,000 -0.8
15/01/2021
10.14
 29,800 10.21 10.56 10.11 2,100 0 0.0
14/01/2021
10.21
 12,300 10.14 10.21 10.07 0 0 0
13/01/2021
10.14
 23,800 10.00 10.35 10.00 100 0 0.0
12/01/2021
10.00
 33,300 10.14 10.14 10.00 5,500 0 0.1
11/01/2021
10.14
 26,500 10.42 10.42 10.07 6,100 3,000 0.0
08/01/2021
10.42
 47,700 10.39 10.70 10.21 0 0 0
07/01/2021
10.39
 59,200 10.00 10.39 10.00 0 0 0
06/01/2021
10.00
 44,800 9.76 10.04 9.72 100 0 0.0
05/01/2021
9.76
 41,600 9.79 9.86 9.76 0 2,900 -0.0
04/01/2021
9.79
 34,900 9.69 9.79 9.65 100 0 0.0
31/12/2020
9.69
 14,620 9.62 9.79 9.58 3,880 10 0.1
30/12/2020
9.62
 24,740 9.79 9.90 9.62 0 0 0
29/12/2020
9.79
 52,210 9.44 9.86 9.51 430 0 0.0
28/12/2020
9.44
 56,210 9.44 9.58 9.37 4,890 0 0.1
25/12/2020
9.44
 58,160 9.23 9.55 9.27 50 0 0.0
24/12/2020
9.23
 40,980 9.58 9.65 9.23 26,720 0 0.4
23/12/2020
9.58
 36,150 9.48 9.65 9.48 4,470 0 0.1
22/12/2020
9.48
 31,480 9.65 9.65 9.37 8,050 0 0.1
21/12/2020
9.65
 19,700 9.55 9.65 9.51 6,980 0 0.1
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
9.55
 50,390 9.30 9.76 9.51 5,350 0 0.1
17/12/2020
9.30
 53,840 9.40 9.40 9.24 3,900 0 0.1
16/12/2020
9.40
 69,380 9.53 9.60 9.40 5,000 0 0.1
15/12/2020
9.53
 149,880 9.53 9.60 9.47 0 0 0
14/12/2020
9.53
 178,520 9.34 9.63 9.14 0 0 0
11/12/2020
9.34
 85,270 9.17 9.34 9.04 0 0 0
10/12/2020
9.17
 25,800 9.40 9.50 9.17 600 300 0.0
09/12/2020
9.40
 204,890 9.37 9.63 9.11 0 0 0
08/12/2020
9.37
 94,600 9.14 9.43 8.98 0 0 0
07/12/2020
9.14
 101,110 9.24 9.43 8.78 0 5,290 -0.1
04/12/2020
9.24
 80,680 9.14 9.56 9.17 0 500 -0.0
03/12/2020
9.14
 147,960 8.56 9.14 8.56 0 44,830 -0.6
02/12/2020
8.56
 205,910 8.00 8.56 8.46 0 67,730 -0.9
01/12/2020
8.00
 45,040 8.07 8.30 7.97 0 20,000 -0.2
30/11/2020
8.07
 50,210 8.07 8.17 8.07 0 38,980 -0.5
27/11/2020
8.07
 36,030 8.13 8.39 8.04 0 28,530 -0.4
26/11/2020
8.13
 47,970 8.13 8.69 8.10 0 21,760 -0.3
25/11/2020
8.13
 18,110 8.20 8.39 8.00 0 10,500 -0.1
24/11/2020
8.20
 30,190 8.20 8.26 8.13 0 13,000 -0.2
23/11/2020
8.20
 23,870 8.33 8.33 8.20 1,000 19,500 -0.2
20/11/2020
8.33
 68,540 8.04 8.59 8.13 0 0 0
19/11/2020
8.04
 14,870 7.94 8.07 8.00 0 12,410 -0.2
18/11/2020
7.94
 36,650 7.97 8.20 7.94 0 11,020 -0.1
17/11/2020
7.97
 790 7.97 8.13 7.97 0 490 -0.0
16/11/2020
7.97
 3,630 8.13 8.13 7.84 0 2,010 -0.0
13/11/2020
8.13
 0 8.13 8.13 8.13 0 0 0
12/11/2020
8.13
 5,540 8.13 8.13 8.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |