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
(2024-10-15) 		0.10 0.63% 376,200 -51,066 -0.8
15.90
16.25
16.05
2 tháng
(2024-09-16) 		0.10 0.63% 494,800 -42,766 -0.7
15.90
16.25
16.05
3 tháng
(2024-08-16) 		0.20 1.26% 648,600 32,934 0.6
15.75
16.25
16.05
6 tháng
(2024-05-20) 		-0.35 -2.11% 2,564,700 -561,235 -9.3
15.65
16.49
16.05
12 tháng
(2023-11-20) 		0.84 5.51% 4,752,200 -1,421,912 -23.7
14.89
16.58
16.05
24 tháng
(2022-11-25) 		2.81 21.21% 6,533,700 -1,757,971 -28.4
13.24
16.58
16.05
36 tháng
(2021-11-30) 		0.92 6.10% 13,308,200 502,828 11.8
12.75
16.58
16.05
60 tháng
(2019-12-11) 		9.54 146.69% 38,392,990 -362,112 -2.9
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)
11/11/2020
8.13
 410 8.13 8.13 7.81 0 0 0
10/11/2020
8.13
 4,010 8.13 8.20 8.13 2,000 0 0.0
09/11/2020
8.13
 2,720 7.94 8.20 7.84 1,100 0 0.0
06/11/2020
7.94
 10,030 8.07 8.13 7.94 0 0 0
05/11/2020
8.07
 24,280 8.17 8.17 7.94 0 600 -0.0
04/11/2020
8.17
 560 8.23 8.23 8.17 0 0 0
03/11/2020
8.23
 3,620 8.13 8.23 8.13 3,600 0 0.0
02/11/2020
8.13
 10,550 7.90 8.13 7.90 0 500 -0.0
30/10/2020
7.90
 1,330 7.90 7.90 7.90 0 0 0
29/10/2020
7.90
 0 7.90 7.90 7.90 0 0 0
28/10/2020
7.90
 2,940 7.90 8.23 7.87 0 0 0
27/10/2020
7.90
 40 8.07 8.07 7.90 0 0 0
26/10/2020
8.07
 12,930 8.20 8.20 8.07 0 12,270 -0.2
23/10/2020
8.20
 1,240 8.10 8.20 8.13 0 0 0
22/10/2020
8.10
 10 8.10 8.10 8.10 0 0 0
21/10/2020
8.10
 1,030 8.13 8.20 8.10 0 0 0
20/10/2020
8.13
 1,260 8.10 8.13 8.07 0 1,050 -0.0
19/10/2020
8.10
 8,400 8.26 8.26 8.10 0 800 -0.0
16/10/2020
8.26
 1,320 8.07 8.26 8.07 0 10 -0.0
15/10/2020
8.07
 630 8.07 8.07 8.07 0 0 0
14/10/2020
8.07
 100 8.26 8.26 8.07 0 0 0
13/10/2020
8.26
 2,760 8.04 8.30 8.00 0 1,500 -0.0
12/10/2020
8.04
 2,430 8.13 8.33 8.04 0 0 0
09/10/2020
8.13
 3,140 8.26 8.26 8.13 0 0 0
08/10/2020
8.26
 9,730 8.23 8.30 8.13 2,300 0 0.0
07/10/2020
8.23
 15,590 8.10 8.23 8.07 0 1,000 -0.0
06/10/2020
8.10
 2,040 8.20 8.33 8.07 410 0 0.0
05/10/2020
8.20
 5,190 7.94 8.33 7.94 0 800 -0.0
02/10/2020
7.94
 12,730 7.94 7.94 7.90 0 0 0
01/10/2020
7.94
 1,580 7.87 8.33 7.81 0 10 -0.0
30/09/2020
7.87
 5,010 7.87 7.87 7.81 1,010 0 0.0
29/09/2020
7.87
 2,350 8.00 8.00 7.87 0 0 0
28/09/2020
8.00
 480 7.84 8.20 7.84 0 50 -0.0
25/09/2020
7.84
 10,870 7.81 7.87 7.81 0 500 -0.0
24/09/2020
7.81
 22,450 7.81 7.81 7.77 0 0 0
23/09/2020
7.81
 12,810 7.77 7.81 7.77 0 0 0
22/09/2020
7.77
 4,950 7.77 7.81 7.77 0 0 0
21/09/2020
7.77
 13,300 7.77 7.77 7.74 0 330 -0.0
18/09/2020
7.77
 850 7.81 7.81 7.77 0 0 0
17/09/2020
7.81
 110 7.81 7.81 7.81 0 0 0
16/09/2020
7.81
 6,580 7.81 7.81 7.81 3,300 0 0.0
15/09/2020
7.81
 6,820 7.74 7.81 7.81 100 0 0.0
14/09/2020
7.74
 15,660 7.77 7.81 7.71 440 0 0.0
11/09/2020
7.77
 700 7.74 7.77 7.74 100 0 0.0
10/09/2020
7.74
 4,110 7.81 7.94 7.71 0 0 0
09/09/2020
7.81
 1,630 7.74 7.81 7.71 100 0 0.0
08/09/2020
7.74
 5,420 7.68 7.81 7.71 0 0 0
07/09/2020
7.68
 3,050 7.74 7.81 7.68 130 0 0.0
04/09/2020
7.74
 7,920 7.71 7.77 7.61 1,000 0 0.0
03/09/2020
7.71
 1,570 7.81 7.81 7.68 0 0 0
01/09/2020
7.81
 5,160 7.68 7.81 7.81 2,930 0 0.0
31/08/2020
7.68
 3,300 7.68 8.13 7.68 2,460 0 0.0
28/08/2020
7.68
 1,640 7.71 7.81 7.68 0 0 0
27/08/2020
7.71
 2,900 7.71 7.71 7.71 0 0 0
26/08/2020
7.71
 6,220 7.74 7.74 7.68 0 0 0
25/08/2020
7.74
 4,530 7.74 7.74 7.74 0 0 0
24/08/2020
7.74
 4,560 7.61 7.74 7.68 0 0 0
21/08/2020
7.61
 12,070 7.74 7.74 7.55 0 0 0
20/08/2020
7.74
 6,600 7.81 7.81 7.68 0 0 0
19/08/2020
7.81
 2,170 7.77 7.81 7.74 1,000 0 0.0
18/08/2020
7.77
 3,340 7.61 7.77 7.51 0 0 0
17/08/2020
7.61
 9,650 7.74 7.94 7.61 3,000 0 0.0
14/08/2020
7.74
 900 7.74 7.81 7.74 0 0 0
13/08/2020
7.74
 1,210 7.81 7.81 7.74 0 0 0
12/08/2020
7.81
 3,890 7.74 7.81 7.55 1,000 10 0.0
11/08/2020
7.74
 3,290 7.74 7.74 7.55 0 0 0
10/08/2020
7.74
 250 7.55 7.81 7.55 0 0 0
07/08/2020
7.55
 70 7.55 7.55 7.55 0 0 0
06/08/2020
7.55
 10,080 7.55 7.61 7.55 0 8,740 -0.1
05/08/2020
7.55
 420 7.68 7.87 7.55 0 0 0
04/08/2020
7.68
 2,370 7.55 7.68 7.48 0 0 0
03/08/2020
7.55
 2,020 7.55 7.68 7.42 0 0 0
31/07/2020
7.55
 1,190 7.48 7.55 7.48 0 0 0
30/07/2020
7.48
 1,700 7.74 7.74 7.48 1,200 0 0.0
29/07/2020
7.74
 1,770 7.42 7.74 7.35 0 0 0
28/07/2020
7.42
 1,130 7.35 7.71 7.29 50 0 0.0
27/07/2020
7.35
 5,240 7.61 7.61 7.25 0 0 0
24/07/2020
7.61
 7,080 7.68 7.81 7.35 0 0 0
23/07/2020
7.68
 1,730 7.81 7.81 7.68 500 0 0.0
22/07/2020
7.81
 2,370 7.64 7.87 7.48 0 0 0
21/07/2020
7.64
 12,510 8.00 8.00 7.58 0 8,500 -0.1
20/07/2020
8.00
 8,500 7.97 8.00 7.68 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/07/2020
7.97
 8,580 7.81 8.13 7.81 0 0 0
16/07/2020
7.81
 15,850 7.87 7.90 7.75 0 0 0
15/07/2020
7.87
 35,540 7.81 8.16 7.75 0 15,600 -0.2
14/07/2020
7.81
 17,670 7.75 7.93 7.75 5,800 0 0.1
13/07/2020
7.75
 12,080 7.69 7.81 7.69 0 0 0
10/07/2020
7.69
 35,360 7.75 7.87 7.69 0 0 0
09/07/2020
7.75
 8,410 7.75 7.93 7.75 0 0 0
08/07/2020
7.75
 3,570 7.96 7.96 7.69 0 0 0
07/07/2020
7.96
 880 7.81 7.96 7.75 0 0 0
06/07/2020
7.81
 1,150 8.04 8.04 7.81 0 0 0
03/07/2020
8.04
 13,280 7.93 8.07 7.87 0 3,500 -0.0
02/07/2020
7.93
 26,630 7.57 8.04 7.57 0 20,280 -0.3
01/07/2020
7.57
 2,140 7.54 7.57 7.54 0 120 -0.0
30/06/2020
7.54
 140 7.54 7.54 7.48 0 110 -0.0
29/06/2020
7.54
 10,370 7.57 7.57 7.48 0 7,800 -0.1
26/06/2020
7.57
 2,130 7.57 7.57 7.48 0 110 -0.0
25/06/2020
7.57
 1,100 7.57 7.57 7.54 0 600 -0.0
24/06/2020
7.57
 7,190 7.57 7.57 7.51 0 6,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |