CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

15.95
-0.10
(-0.62%)
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)
09/04/2019
5.87
 110 5.87 5.87 5.77 0 0 0
08/04/2019
5.87
 2,830 5.80 5.87 5.77 1,600 0 0.0
05/04/2019
5.80
 9,030 5.87 5.89 5.80 3,000 9,000 -0.1
04/04/2019
5.87
 200 5.87 5.87 5.87 0 0 0
03/04/2019
5.87
 4,550 5.94 5.94 5.75 1,000 0 0.0
02/04/2019
5.94
 3,030 5.75 5.94 5.87 0 0 0
01/04/2019
5.75
 2,410 5.77 5.80 5.75 0 0 0
29/03/2019
5.77
 5,090 5.82 5.82 5.77 0 0 0
28/03/2019
5.82
 850 5.89 5.89 5.82 0 0 0
27/03/2019
5.89
 1,230 5.87 5.89 5.80 800 0 0.0
26/03/2019
5.87
 19,520 5.89 5.89 5.77 0 0 0
25/03/2019
5.89
 6,110 5.89 5.89 5.82 0 0 0
22/03/2019
5.89
 4,020 5.87 5.89 5.80 0 0 0
21/03/2019
5.87
 500 5.87 5.89 5.87 0 0 0
20/03/2019
5.87
 13,050 5.92 5.92 5.67 0 0 0
19/03/2019
5.92
 19,620 6.02 6.09 5.87 0 0 0
18/03/2019
6.02
 13,730 5.89 6.04 5.92 2,500 0 0.0
15/03/2019
5.89
 8,560 5.87 5.89 5.87 0 0 0
14/03/2019
5.87
 60,490 5.94 5.94 5.60 300 0 0.0
13/03/2019
5.94
 3,600 5.84 5.97 5.84 0 0 0
12/03/2019
5.84
 5,870 5.82 5.87 5.77 0 0 0
11/03/2019
5.82
 38,810 5.72 5.87 5.67 500 0 0.0
08/03/2019
5.72
 62,310 5.65 5.82 5.67 0 25,000 -0.3
07/03/2019
5.65
 30,090 5.65 5.72 5.65 500 25,000 -0.3
06/03/2019
5.65
 46,000 5.67 6.06 5.62 0 26,440 -0.3
05/03/2019
5.67
 50,990 5.62 5.67 5.55 300 31,000 -0.3
04/03/2019
5.62
 32,990 5.53 5.62 5.53 620 23,000 -0.3
01/03/2019
5.53
 6,030 5.50 5.60 5.53 1,000 6,000 -0.1
28/02/2019
5.50
 3,140 5.53 5.53 5.50 0 2,960 -0.0
27/02/2019
5.53
 6,310 5.53 5.58 5.53 2,300 3,300 -0.0
26/02/2019
5.53
 2,200 5.53 5.60 5.53 0 2,100 -0.0
25/02/2019
5.53
 4,250 5.58 5.58 5.50 0 4,000 -0.0
22/02/2019
5.58
 2,720 5.58 5.58 5.58 0 2,720 -0.0
21/02/2019
5.58
 20 5.40 5.62 5.58 0 10 -0.0
20/02/2019
5.40
 2,250 5.60 5.60 5.40 2,200 2,200 0
19/02/2019
5.60
 2,770 5.60 5.62 5.58 500 0 0.0
18/02/2019
5.60
 12,200 5.55 5.60 5.58 300 10,000 -0.1
15/02/2019
5.55
 17,010 5.45 5.60 5.50 8,660 13,700 -0.1
14/02/2019
5.45
 16,870 5.45 5.62 5.45 4,800 10,000 -0.1
13/02/2019
5.45
 12,540 5.43 5.53 5.43 0 6,000 -0.1
12/02/2019
5.43
 4,280 5.43 5.48 5.43 800 0 0.0
11/02/2019
5.43
 1,680 5.21 5.43 5.23 70 0 0.0
01/02/2019
5.21
 4,500 5.38 5.53 5.21 300 0 0.0
31/01/2019
5.38
 10,610 5.53 5.82 5.26 0 2,000 -0.0
30/01/2019
5.53
 2,300 5.58 5.58 5.53 600 2,300 -0.0
29/01/2019
5.58
 7,050 5.53 5.77 5.55 200 2,000 -0.0
28/01/2019
5.53
 9,110 5.50 5.53 5.48 600 4,020 -0.0
25/01/2019
5.50
 13,350 5.50 5.53 5.50 500 2,600 -0.0
24/01/2019
5.50
 11,510 5.50 5.58 5.50 0 2,160 -0.0
23/01/2019
5.50
 4,110 5.53 5.60 5.50 0 2,000 -0.0
22/01/2019
5.53
 13,410 5.62 5.62 5.50 0 0 0
21/01/2019
5.62
 7,480 5.77 5.77 5.62 0 0 0
18/01/2019
5.77
 0 5.77 5.77 5.77 0 0 0
17/01/2019
5.77
 5,000 5.77 5.77 5.77 0 5,000 -0.1
16/01/2019
5.77
 9,760 5.77 5.77 5.77 4,000 9,260 -0.1
15/01/2019
5.77
 5,720 5.77 5.77 5.67 0 5,500 -0.1
14/01/2019
5.77
 380 5.77 5.77 5.77 0 380 -0.0
11/01/2019
5.77
 8,300 5.77 5.77 5.77 0 8,300 -0.1
10/01/2019
5.77
 19,370 5.77 5.84 5.77 0 19,000 -0.2
09/01/2019
5.77
 20,020 5.77 6.06 5.77 0 19,000 -0.2
08/01/2019
5.77
 18,940 5.77 6.06 5.75 2,400 4,000 -0.0
07/01/2019
5.77
 5,440 5.82 5.82 5.75 0 4,900 -0.1
04/01/2019
5.82
 10,640 5.82 5.82 5.77 0 4,000 -0.0
03/01/2019
5.82
 13,060 5.87 5.87 5.77 0 4,500 -0.1
02/01/2019
5.87
 1,000 5.77 5.87 5.87 0 0 0
28/12/2018
5.77
 5,500 5.77 5.77 5.72 0 4,340 -0.1
27/12/2018
5.77
 1,520 5.77 5.77 5.38 0 350 -0.0
26/12/2018
5.77
 1,730 5.77 5.77 5.72 0 1,570 -0.0
25/12/2018
5.77
 12,260 5.77 5.77 5.67 0 4,000 -0.0
24/12/2018
5.77
 10,140 5.84 5.87 5.67 8,000 3,000 0.1
21/12/2018
5.84
 13,480 5.87 5.89 5.84 5,950 4,200 0.0
20/12/2018
5.87
 6,000 5.87 6.11 5.87 5,000 5,500 -0.0
19/12/2018
5.87
 14,100 5.77 5.87 5.77 13,050 8,000 0.1
18/12/2018
5.77
 14,310 5.89 5.89 5.77 10,000 4,000 0.1
17/12/2018
5.89
 11,170 5.89 5.89 5.87 8,100 2,460 0.1
14/12/2018
5.89
 4,500 5.87 6.09 5.87 0 4,000 -0.0
13/12/2018
5.87
 26,200 5.97 5.99 5.87 0 0 0
12/12/2018
5.97
 4,240 5.97 5.97 5.97 0 0 0
11/12/2018
5.97
 3,190 6.02 6.09 5.97 0 0 0
10/12/2018
6.02
 12,270 6.06 6.06 5.97 0 1,390 -0.0
07/12/2018
6.06
 3,300 6.06 6.06 6.04 1,000 600 0.0
06/12/2018
6.06
 13,640 6.06 6.06 6.04 0 0 0
05/12/2018
6.06
 4,240 6.06 6.14 6.06 0 0 0
04/12/2018
6.06
 15,690 6.11 6.11 6.06 1,670 0 0.0
03/12/2018
6.11
 4,680 6.06 6.11 6.06 0 0 0
30/11/2018
6.06
 3,410 6.09 6.09 6.06 0 1,400 -0.0
29/11/2018
6.09
 6,380 6.11 6.14 6.09 0 0 0
28/11/2018
6.11
 3,050 6.26 6.26 6.11 0 0 0
27/11/2018
6.26
 2,100 6.26 6.28 6.09 590 0 0.0
26/11/2018
6.26
 1,020 6.06 6.26 6.06 0 0 0
23/11/2018
6.06
 2,300 6.06 6.09 6.06 0 0 0
22/11/2018
6.06
 500 6.11 6.11 6.06 0 0 0
21/11/2018
6.11
 3,600 6.14 6.14 6.11 0 0 0
20/11/2018
6.14
 790 6.19 6.19 5.99 0 0 0
19/11/2018
6.19
 3,060 6.06 6.19 6.04 0 0 0
16/11/2018
6.06
 1,200 6.14 6.14 6.06 0 1,200 -0.0
15/11/2018
6.14
 5,090 6.06 6.14 6.06 2,180 0 0.0
14/11/2018
6.06
 8,980 6.06 6.09 6.06 8,180 0 0.1
13/11/2018
6.06
 7,040 6.21 6.21 5.92 5,000 0 0.1
12/11/2018
6.21
 100 6.11 6.21 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |