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)
30/01/2020
6.74
 5,290 6.77 6.77 6.74 5,100 0 0.1
22/01/2020
6.77
 3,020 6.68 6.77 6.68 3,000 0 0.0
21/01/2020
6.68
 2,930 6.68 6.74 6.68 2,900 0 0.0
20/01/2020
6.68
 18,000 6.74 6.80 6.68 17,000 0 0.2
17/01/2020
6.74
 16,010 6.74 6.74 6.39 3,120 0 0.0
16/01/2020
6.74
 2,000 6.68 6.74 6.74 2,000 0 0.0
15/01/2020
6.68
 2,050 6.68 6.68 6.68 2,000 0 0.0
14/01/2020
6.68
 20 6.45 6.68 6.68 0 0 0
13/01/2020
6.45
 530 6.51 6.68 6.45 0 0 0
10/01/2020
6.51
 2,050 6.62 6.62 6.51 0 0 0
09/01/2020
6.62
 3,500 6.59 6.62 6.30 90 3,490 -0.0
08/01/2020
6.59
 0 6.59 6.59 6.59 0 0 0
07/01/2020
6.59
 0 6.59 6.59 6.59 0 0 0
06/01/2020
6.59
 4,900 6.62 6.62 6.39 500 0 0.0
03/01/2020
6.62
 11,520 6.62 6.68 6.51 0 10,000 -0.1
02/01/2020
6.62
 910 6.57 6.65 6.57 0 0 0
31/12/2019
6.57
 200 6.68 6.68 6.57 0 0 0
30/12/2019
6.68
 2,840 6.54 6.68 6.51 0 0 0
27/12/2019
6.54
 30 6.57 6.57 6.54 0 0 0
26/12/2019
6.57
 1,320 6.57 6.57 6.51 0 0 0
25/12/2019
6.57
 110 6.74 6.74 6.54 0 0 0
24/12/2019
6.74
 130 6.68 6.74 6.62 0 0 0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2019
6.68
 12,390 6.51 6.80 6.68 0 0 0
20/12/2019
6.51
 6,360 6.40 6.51 6.48 0 1,860 -0.0
19/12/2019
6.40
 2,010 6.51 6.56 6.40 0 0 0
18/12/2019
6.51
 1,690 6.59 6.59 6.51 0 0 0
17/12/2019
6.59
 9,870 6.56 6.59 6.56 5,290 0 0.1
16/12/2019
6.56
 6,800 6.51 6.67 6.53 110 0 0.0
13/12/2019
6.51
 32,690 6.45 6.51 6.40 25,740 0 0.3
12/12/2019
6.45
 710 6.51 6.51 6.45 0 0 0
11/12/2019
6.51
 270 6.40 6.51 6.40 0 0 0
10/12/2019
6.40
 6,830 6.24 6.45 6.34 0 0 0
09/12/2019
6.24
 0 6.24 6.24 6.24 0 0 0
06/12/2019
6.24
 30,390 6.29 6.32 6.24 27,900 30,000 -0.0
05/12/2019
6.29
 0 6.29 6.29 6.29 0 0 0
04/12/2019
6.29
 7,840 6.21 6.34 6.18 850 0 0.0
03/12/2019
6.21
 520 6.40 6.40 6.21 0 0 0
02/12/2019
6.40
 2,690 6.15 6.40 6.40 2,690 0 0.0
29/11/2019
6.15
 420 6.15 6.15 6.15 370 0 0.0
28/11/2019
6.15
 1,020 6.34 6.40 6.15 0 0 0
27/11/2019
6.34
 10 6.29 6.34 6.34 0 0 0
26/11/2019
6.29
 2,030 6.13 6.34 6.29 0 0 0
25/11/2019
6.13
 1,000 6.29 6.29 6.13 0 0 0
22/11/2019
6.29
 0 6.29 6.29 6.29 0 0 0
21/11/2019
6.29
 10 6.18 6.29 6.29 0 0 0
20/11/2019
6.18
 4,990 6.15 6.18 6.13 0 4,890 -0.1
19/11/2019
6.15
 3,530 6.15 6.18 6.15 0 0 0
18/11/2019
6.15
 17,470 6.24 6.29 6.15 0 15,110 -0.2
15/11/2019
6.24
 470 6.24 6.24 6.24 0 0 0
14/11/2019
6.24
 2,630 6.24 6.24 6.24 0 0 0
13/11/2019
6.24
 30 6.13 6.24 6.24 0 0 0
12/11/2019
6.13
 4,720 6.13 6.13 6.10 0 4,620 -0.1
11/11/2019
6.13
 30,630 6.18 6.18 6.13 0 30,630 -0.3
08/11/2019
6.18
 20 6.18 6.18 6.18 0 0 0
07/11/2019
6.18
 25,140 6.18 6.18 6.18 400 0 0.0
06/11/2019
6.18
 29,550 6.18 6.21 6.15 0 5,000 -0.1
05/11/2019
6.18
 17,860 6.29 6.29 6.15 0 2,000 -0.0
04/11/2019
6.29
 17,160 6.29 6.29 6.24 0 17,000 -0.2
01/11/2019
6.29
 0 6.29 6.29 6.29 0 0 0
31/10/2019
6.29
 2,020 6.34 6.34 6.29 0 0 0
30/10/2019
6.34
 5,110 6.29 6.51 6.34 5,100 0 0.1
29/10/2019
6.29
 4,010 6.13 6.34 6.29 0 0 0
28/10/2019
6.13
 5,300 6.34 6.34 6.13 300 0 0.0
25/10/2019
6.34
 5,360 6.29 6.45 6.29 0 0 0
24/10/2019
6.29
 7,050 6.56 6.56 6.29 0 0 0
23/10/2019
6.56
 600 6.56 6.56 6.51 0 0 0
22/10/2019
6.56
 20 6.51 6.56 6.56 0 0 0
21/10/2019
6.51
 2,820 6.51 6.51 6.51 0 0 0
18/10/2019
6.51
 43,080 6.40 6.51 6.29 0 30,000 -0.4
17/10/2019
6.40
 60 6.40 6.40 6.29 0 0 0
16/10/2019
6.40
 220 6.40 6.40 6.40 0 0 0
15/10/2019
6.40
 10,100 6.42 6.42 6.40 0 10,000 -0.1
14/10/2019
6.42
 22,060 6.42 6.42 6.40 0 10,000 -0.1
11/10/2019
6.42
 2,330 6.37 6.45 6.37 0 1,000 -0.0
10/10/2019
6.37
 27,320 6.37 6.40 6.34 0 0 0
09/10/2019
6.37
 2,820 6.34 6.37 6.32 0 0 0
08/10/2019
6.34
 1,280 6.32 6.34 6.26 0 0 0
07/10/2019
6.32
 320 6.24 6.32 6.29 0 0 0
04/10/2019
6.24
 2,370 6.24 6.24 6.24 0 0 0
03/10/2019
6.24
 1,700 6.24 6.24 6.24 0 0 0
02/10/2019
6.24
 12,250 6.24 6.24 6.18 0 0 0
01/10/2019
6.24
 27,040 6.26 6.29 6.24 1,200 0 0.0
30/09/2019
6.26
 15,820 6.24 6.37 6.18 0 4,100 -0.0
27/09/2019
6.24
 2,960 6.24 6.24 6.21 0 0 0
26/09/2019
6.24
 5,550 6.26 6.26 6.24 0 0 0
25/09/2019
6.26
 560 6.24 6.26 6.26 0 0 0
24/09/2019
6.24
 5,230 6.24 6.26 6.24 0 0 0
23/09/2019
6.24
 810 6.40 6.40 6.24 10 0 0.0
20/09/2019
6.40
 30 6.24 6.40 6.13 0 0 0
19/09/2019
6.24
 0 6.24 6.24 6.24 0 0 0
18/09/2019
6.24
 900 6.18 6.24 6.18 0 0 0
17/09/2019
6.18
 30 6.15 6.40 6.18 0 0 0
16/09/2019
6.15
 4,630 6.21 6.21 6.15 0 0 0
13/09/2019
6.21
 2,150 6.32 6.32 6.21 0 0 0
12/09/2019
6.32
 20 6.24 6.32 6.21 0 0 0
11/09/2019
6.24
 2,400 6.32 6.32 6.24 0 0 0
10/09/2019
6.32
 3,920 6.42 6.42 6.32 1,500 0 0.0
09/09/2019
6.42
 11,000 6.32 6.42 6.32 11,000 0 0.1
06/09/2019
6.32
 5,110 6.21 6.32 6.18 0 0 0
05/09/2019
6.21
 3,200 6.21 6.32 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |