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)
03/09/2019
6.37
 2,920 6.34 6.37 6.29 1,000 0 0.0
30/08/2019
6.34
 17,130 6.24 6.34 6.29 0 0 0
29/08/2019
6.24
 0 6.24 6.24 6.24 0 0 0
28/08/2019
6.24
 1,790 6.29 6.34 6.24 0 0 0
27/08/2019
6.29
 22,330 6.29 6.34 6.29 10,000 0 0.1
26/08/2019
6.29
 2,700 6.37 6.37 6.29 0 0 0
23/08/2019
6.37
 90 6.40 6.40 6.26 0 0 0
22/08/2019
6.40
 3,970 6.40 6.40 6.24 0 0 0
21/08/2019
6.40
 8,690 6.40 6.40 6.24 0 0 0
20/08/2019
6.40
 12,450 6.40 6.40 6.21 300 0 0.0
19/08/2019
6.40
 7,130 6.51 6.51 6.40 0 0 0
16/08/2019
6.51
 5,130 6.48 6.51 6.29 0 0 0
15/08/2019
6.48
 28,220 6.48 6.61 6.32 0 0 0
14/08/2019
6.48
 18,630 6.45 6.78 6.45 0 3,500 -0.0
13/08/2019
6.45
 51,360 6.05 6.45 6.05 0 0 0
12/08/2019
6.05
 2,950 6.02 6.07 6.02 0 0 0
09/08/2019
6.02
 9,530 5.88 6.02 5.88 0 0 0
08/08/2019
5.88
 11,390 5.80 5.91 5.80 0 910 -0.0
07/08/2019
5.80
 6,040 5.77 5.80 5.77 0 0 0
06/08/2019
5.77
 27,550 5.77 5.91 5.77 0 0 0
05/08/2019
5.77
 2,290 5.80 5.86 5.77 0 0 0
02/08/2019
5.80
 6,020 5.80 5.86 5.80 1,000 0 0.0
01/08/2019
5.80
 1,970 5.86 5.86 5.75 0 0 0
31/07/2019
5.86
 3,480 5.88 5.88 5.75 0 0 0
30/07/2019
5.88
 300 5.86 5.88 5.75 0 0 0
29/07/2019
5.86
 3,210 5.80 5.86 5.72 80 0 0.0
26/07/2019
5.80
 1,000 5.80 5.83 5.80 0 0 0
25/07/2019
5.80
 1,040 5.91 5.91 5.80 0 10 -0.0
24/07/2019
5.91
 900 5.94 5.94 5.75 0 0 0
23/07/2019
5.94
 310 5.77 5.96 5.75 0 0 0
22/07/2019
5.77
 7,050 5.96 5.96 5.72 0 0 0
19/07/2019
5.96
 2,230 5.94 5.96 5.86 0 0 0
18/07/2019
5.94
 940 5.94 5.94 5.94 0 0 0
17/07/2019
5.94
 300 5.94 5.94 5.94 0 0 0
16/07/2019
5.94
 10 5.91 5.94 5.94 0 0 0
15/07/2019
5.91
 110 5.88 5.91 5.80 0 0 0
12/07/2019
5.88
 0 5.88 5.88 5.88 0 0 0
11/07/2019
5.88
 6,120 5.80 5.91 5.88 0 0 0
10/07/2019
5.80
 5,220 5.86 5.86 5.80 0 0 0
09/07/2019
5.86
 6,800 5.94 6.13 5.86 0 0 0
08/07/2019
5.94
 60 5.96 5.96 5.94 0 0 0
05/07/2019
5.96
 840 5.96 5.96 5.83 0 0 0
04/07/2019
5.96
 9,690 6.02 6.02 5.96 0 0 0
03/07/2019
6.02
 10,160 5.96 6.02 5.96 0 0 0
02/07/2019
5.96
 2,210 6.05 6.07 5.96 0 0 0
01/07/2019
6.05
 340 6.05 6.07 6.05 0 0 0
28/06/2019
6.05
 30 6.05 6.05 5.96 0 0 0
27/06/2019
6.05
 2,990 6.07 6.07 5.94 740 0 0.0
26/06/2019
6.07
 1,730 6.13 6.13 5.96 170 0 0.0
25/06/2019
6.13
 8,280 5.96 6.21 5.96 7,040 0 0.1
24/06/2019
5.96
 7,880 5.96 5.96 5.96 3,000 0 0.0
21/06/2019
5.96
 990 5.94 5.99 5.94 350 0 0.0
20/06/2019
5.94
 8,230 5.86 5.94 5.86 1,210 0 0.0
19/06/2019
5.86
 24,180 5.96 5.96 5.86 8,790 0 0.1
18/06/2019
5.96
 720 5.94 5.96 5.86 0 0 0
17/06/2019
5.94
 9,290 5.86 5.94 5.86 4,590 5,190 -0.0
14/06/2019
5.86
 430 5.91 5.91 5.86 410 20 0.0
13/06/2019
5.91
 3,330 5.91 5.91 5.88 0 2,330 -0.0
12/06/2019
5.91
 3,210 5.94 5.94 5.88 0 560 -0.0
11/06/2019
5.94
 39,330 5.91 5.96 5.86 30,330 0 0.3
10/06/2019
5.91
 24,600 6.02 6.02 5.91 19,020 13,600 0.1
07/06/2019
6.02
 84,450 5.96 6.13 5.96 78,750 80,940 -0.0
06/06/2019
5.96
 6,610 5.96 6.21 5.96 0 0 0
05/06/2019
5.96
 4,460 5.91 6.07 5.96 0 0 0
04/06/2019
5.91
 60,340 5.88 6.29 5.80 58,670 56,400 0.0
03/06/2019
5.88
 4,480 5.96 5.96 5.88 780 0 0.0
31/05/2019
5.96
 1,330 5.94 6.02 5.94 0 0 0
30/05/2019
5.94
 19,390 5.94 6.05 5.94 19,340 19,310 0.0
29/05/2019
5.94
 3,010 5.96 6.02 5.94 700 0 0.0
28/05/2019
5.96
 36,090 5.96 6.07 5.96 0 33,370 -0.4
27/05/2019
5.96
 9,930 6.32 6.32 5.96 1,210 8,010 -0.1
24/05/2019
6.32
 24,120 6.15 6.34 5.99 15,470 23,850 -0.1
23/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2019
6.15
 33,300 5.99 6.29 6.10 10,000 6,200 0.0
22/05/2019
5.99
 3,520 6.04 6.06 5.99 0 0 0
21/05/2019
6.04
 2,410 6.09 6.09 6.04 0 0 0
20/05/2019
6.09
 13,070 5.97 6.09 5.97 0 0 0
17/05/2019
5.97
 34,390 5.80 5.97 5.75 0 4,800 -0.1
16/05/2019
5.80
 10,220 5.87 5.87 5.80 0 0 0
15/05/2019
5.87
 1,230 5.92 5.94 5.87 0 0 0
14/05/2019
5.92
 3,520 5.92 5.97 5.92 0 0 0
13/05/2019
5.92
 3,200 5.89 5.92 5.87 0 0 0
10/05/2019
5.89
 270 5.92 5.92 5.89 0 0 0
09/05/2019
5.92
 4,920 5.87 5.92 5.89 0 0 0
08/05/2019
5.87
 3,730 5.89 5.89 5.80 0 800 -0.0
07/05/2019
5.89
 16,310 5.89 5.92 5.80 0 0 0
06/05/2019
5.89
 9,670 5.87 6.02 5.84 0 0 0
03/05/2019
5.87
 1,930 5.82 5.87 5.84 0 0 0
02/05/2019
5.82
 5,640 5.87 5.87 5.82 0 200 -0.0
26/04/2019
5.87
 2,230 5.84 5.87 5.87 0 0 0
25/04/2019
5.84
 6,740 5.87 5.87 5.82 0 0 0
24/04/2019
5.87
 23,390 5.84 5.87 5.84 7,790 0 0.1
23/04/2019
5.84
 980 5.97 5.97 5.84 0 0 0
22/04/2019
5.97
 930 5.77 5.97 5.82 0 0 0
19/04/2019
5.77
 900 5.84 5.87 5.77 0 0 0
18/04/2019
5.84
 11,070 5.84 5.87 5.75 4,440 0 0.1
17/04/2019
5.84
 11,520 5.80 5.87 5.80 2,000 0 0.0
16/04/2019
5.80
 1,000 5.87 5.89 5.80 0 0 0
12/04/2019
5.87
 3,750 5.87 5.92 5.80 0 0 0
11/04/2019
5.87
 70 5.87 5.94 5.82 0 0 0
10/04/2019
5.87
 2,030 5.87 5.87 5.87 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |