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)
23/06/2020
7.57
 2,650 7.48 7.57 7.48 0 580 -0.0
22/06/2020
7.48
 3,850 7.48 7.51 7.48 0 0 0
19/06/2020
7.48
 10,640 7.51 7.57 7.48 0 450 -0.0
18/06/2020
7.51
 5,700 7.48 7.51 7.48 0 80 -0.0
17/06/2020
7.48
 10,060 7.48 7.57 7.45 0 20 -0.0
16/06/2020
7.48
 12,540 7.39 7.51 7.39 10 0 0.0
15/06/2020
7.39
 25,900 7.51 7.63 7.39 0 10 -0.0
12/06/2020
7.51
 4,890 7.54 7.54 7.39 0 0 0
11/06/2020
7.54
 26,780 7.39 7.63 7.39 0 0 0
10/06/2020
7.39
 3,230 7.45 7.45 7.39 0 0 0
09/06/2020
7.45
 15,770 7.48 7.48 7.16 0 0 0
08/06/2020
7.48
 19,840 7.51 7.98 7.39 2,210 0 0.0
05/06/2020
7.51
 3,080 7.48 7.66 7.45 0 0 0
04/06/2020
7.48
 20,210 7.30 7.69 7.45 0 1,000 -0.0
03/06/2020
7.30
 10 7.39 7.39 7.30 0 0 0
02/06/2020
7.39
 13,050 7.30 7.39 7.33 0 0 0
01/06/2020
7.30
 3,680 7.45 7.45 7.16 0 500 -0.0
29/05/2020
7.45
 0 7.45 7.45 7.45 0 0 0
28/05/2020
7.45
 2,260 7.39 7.45 7.28 1,440 0 0.0
27/05/2020
7.39
 50 7.33 7.60 7.10 0 0 0
26/05/2020
7.33
 3,500 7.16 7.33 7.22 0 0 0
25/05/2020
7.16
 2,650 7.10 7.16 7.10 0 0 0
22/05/2020
7.10
 3,000 7.10 7.22 7.10 0 0 0
21/05/2020
7.10
 8,090 7.30 7.30 7.10 0 0 0
20/05/2020
7.30
 1,340 7.33 7.33 7.10 0 0 0
19/05/2020
7.33
 6,320 7.28 7.33 7.10 0 0 0
18/05/2020
7.28
 6,460 6.86 7.28 6.86 0 0 0
15/05/2020
6.86
 2,850 7.10 7.10 6.86 0 0 0
14/05/2020
7.10
 410 7.10 7.10 6.71 0 0 0
13/05/2020
7.10
 6,460 7.01 7.10 7.04 6,460 2,000 0.1
12/05/2020
7.01
 550 7.04 7.07 7.01 500 0 0.0
11/05/2020
7.04
 5,470 6.98 7.07 7.04 0 0 0
08/05/2020
6.98
 18,500 6.80 6.98 6.80 14,850 0 0.2
07/05/2020
6.80
 14,370 6.57 6.80 6.62 12,100 0 0.1
06/05/2020
6.57
 10,700 6.51 6.57 6.51 700 10,000 -0.1
05/05/2020
6.51
 28,050 6.51 6.51 6.51 16,000 28,050 -0.1
04/05/2020
6.51
 60 6.57 6.57 6.33 0 30 -0.0
29/04/2020
6.57
 10 6.57 6.57 6.57 10 0 0.0
28/04/2020
6.57
 10 6.45 6.57 6.57 0 0 0
27/04/2020
6.45
 2,000 6.39 6.51 6.39 0 0 0
24/04/2020
6.39
 20 6.36 6.39 6.39 0 0 0
23/04/2020
6.36
 30 6.59 6.59 6.36 0 0 0
22/04/2020
6.59
 100 6.62 6.62 6.57 0 0 0
21/04/2020
6.62
 8,110 6.62 6.62 6.27 0 6,100 -0.1
20/04/2020
6.62
 13,560 6.33 6.62 6.27 10,000 0 0.1
17/04/2020
6.33
 7,940 6.39 6.45 6.33 1,990 0 0.0
16/04/2020
6.39
 70 6.48 6.68 6.33 0 0 0
15/04/2020
6.48
 1,050 6.18 6.51 6.27 0 0 0
14/04/2020
6.18
 2,100 6.39 6.45 6.18 0 0 0
13/04/2020
6.39
 1,010 6.39 6.39 6.21 0 0 0
10/04/2020
6.39
 740 6.36 6.39 6.39 0 0 0
09/04/2020
6.36
 1,550 6.15 6.36 6.21 0 0 0
08/04/2020
6.15
 1,850 6.21 6.33 6.15 0 0 0
07/04/2020
6.21
 670 6.39 6.39 6.21 0 0 0
06/04/2020
6.39
 3,320 6.06 6.45 6.03 0 0 0
03/04/2020
6.06
 7,080 6.27 6.27 6.03 0 0 0
01/04/2020
6.27
 6,420 6.09 6.27 6.03 0 0 0
31/03/2020
6.09
 740 6.24 6.27 6.09 0 0 0
30/03/2020
6.24
 20,190 6.33 6.33 5.89 0 0 0
27/03/2020
6.33
 1,310 6.27 6.54 6.30 10 0 0.0
26/03/2020
6.27
 10,050 6.51 6.51 6.27 0 0 0
25/03/2020
6.51
 5,880 6.30 6.51 6.15 0 0 0
24/03/2020
6.30
 5,690 6.30 6.30 5.94 0 0 0
23/03/2020
6.30
 9,580 6.74 6.74 6.30 0 0 0
20/03/2020
6.74
 13,790 6.65 6.77 6.65 0 9,310 -0.1
19/03/2020
6.65
 5,380 6.62 6.65 6.57 4,810 0 0.1
18/03/2020
6.62
 11,170 6.39 6.62 6.51 4,810 0 0.1
17/03/2020
6.39
 680 6.45 6.45 6.24 0 0 0
16/03/2020
6.45
 690 6.21 6.45 6.21 0 0 0
13/03/2020
6.21
 11,710 6.30 6.30 6.06 0 0 0
12/03/2020
6.30
 4,460 6.59 6.59 6.30 0 0 0
11/03/2020
6.59
 210 6.59 6.59 6.42 10 0 0.0
10/03/2020
6.59
 530 6.51 6.59 6.51 50 100 -0.0
09/03/2020
6.51
 710 6.68 6.68 6.51 0 0 0
06/03/2020
6.68
 5,220 6.62 6.68 6.62 0 2,970 -0.0
05/03/2020
6.62
 640 6.62 6.65 6.62 0 0 0
04/03/2020
6.62
 0 6.62 6.62 6.62 0 0 0
03/03/2020
6.62
 2,520 6.65 6.65 6.62 0 1,840 -0.0
02/03/2020
6.65
 80 6.65 6.74 6.65 0 30 -0.0
28/02/2020
6.65
 10 6.48 6.65 6.65 0 0 0
27/02/2020
6.48
 0 6.48 6.48 6.48 0 0 0
26/02/2020
6.48
 10 6.68 6.68 6.48 0 0 0
25/02/2020
6.68
 2,300 6.51 6.68 6.51 0 0 0
24/02/2020
6.51
 5,300 6.65 6.65 6.51 0 0 0
21/02/2020
6.65
 0 6.65 6.65 6.65 0 0 0
20/02/2020
6.65
 6,390 6.62 6.71 6.62 4,070 0 0.0
19/02/2020
6.62
 1,180 6.62 6.62 6.62 1,090 0 0.0
18/02/2020
6.62
 10,220 6.62 6.62 6.62 9,160 0 0.1
17/02/2020
6.62
 10,720 6.62 6.62 6.57 7,750 0 0.1
14/02/2020
6.62
 7,910 6.62 6.62 6.57 5,200 0 0.1
13/02/2020
6.62
 8,440 6.62 6.62 6.62 8,230 0 0.1
12/02/2020
6.62
 4,890 6.68 6.68 6.62 4,870 0 0.1
11/02/2020
6.68
 21,820 6.62 6.68 6.51 11,800 10,000 0.0
10/02/2020
6.62
 300 6.62 6.62 6.62 300 0 0.0
07/02/2020
6.62
 8,630 6.59 6.62 6.59 8,260 0 0.1
06/02/2020
6.59
 5,510 6.57 6.62 6.57 550 0 0.0
05/02/2020
6.57
 7,510 6.51 6.57 6.51 2,190 0 0.0
04/02/2020
6.51
 14,950 6.57 6.62 6.45 11,420 0 0.1
03/02/2020
6.57
 20,000 6.62 6.68 6.39 10,000 0 0.1
31/01/2020
6.62
 10,120 6.74 6.74 6.62 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |