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)
09/11/2018
6.11
 7,650 6.11 6.11 6.11 7,600 0 0.1
08/11/2018
6.11
 4,600 6.11 6.19 6.11 700 0 0.0
07/11/2018
6.11
 1,670 6.06 6.11 6.06 170 0 0.0
06/11/2018
6.06
 0 6.06 6.06 6.06 0 0 0
05/11/2018
6.06
 100 6.06 6.06 6.06 100 0 0.0
02/11/2018
6.06
 1,990 6.06 6.06 6.06 0 0 0
01/11/2018
6.06
 8,040 6.16 6.16 6.06 5,040 0 0.1
31/10/2018
6.16
 8,630 6.04 6.16 6.06 5,000 0 0.1
30/10/2018
6.04
 20 6.19 6.21 6.04 0 0 0
29/10/2018
6.19
 10 6.14 6.19 6.19 0 0 0
26/10/2018
6.14
 21,770 6.09 6.14 6.06 11,730 0 0.1
25/10/2018
6.09
 11,000 6.09 6.16 6.06 5,000 0 0.1
24/10/2018
6.09
 4,550 6.11 6.14 5.92 2,000 0 0.0
23/10/2018
6.11
 8,630 6.19 6.19 6.09 5,000 0 0.1
22/10/2018
6.19
 2,410 6.19 6.19 6.11 0 0 0
19/10/2018
6.19
 2,610 6.16 6.19 6.09 600 0 0.0
18/10/2018
6.16
 1,810 6.19 6.21 6.14 0 0 0
17/10/2018
6.19
 6,180 6.11 6.24 6.11 0 0 0
16/10/2018
6.11
 10,030 6.09 6.24 6.09 5,000 0 0.1
15/10/2018
6.09
 10 6.21 6.21 6.09 0 0 0
12/10/2018
6.21
 17,170 6.09 6.24 6.06 13,610 0 0.2
11/10/2018
6.09
 46,320 6.21 6.21 6.06 30,480 800 0.4
10/10/2018
6.21
 7,940 6.26 6.26 6.16 20 2,000 -0.0
09/10/2018
6.26
 2,390 6.26 6.31 6.24 20 0 0.0
08/10/2018
6.26
 700 6.28 6.33 6.26 20 0 0.0
05/10/2018
6.28
 27,410 6.28 6.46 6.19 14,850 0 0.2
04/10/2018
6.28
 6,380 6.19 6.28 6.21 0 0 0
03/10/2018
6.19
 13,850 6.16 6.31 6.16 0 0 0
02/10/2018
6.16
 11,690 6.24 6.24 6.16 500 0 0.0
01/10/2018
6.24
 8,740 6.16 6.24 6.11 0 0 0
28/09/2018
6.16
 3,660 6.16 6.19 6.11 1,650 0 0.0
27/09/2018
6.16
 2,860 6.09 6.16 6.11 20 0 0.0
26/09/2018
6.09
 20,300 6.16 6.16 6.06 0 0 0
25/09/2018
6.16
 18,650 6.11 6.46 6.06 0 0 0
24/09/2018
6.11
 9,080 6.19 6.21 6.11 20 0 0.0
21/09/2018
6.19
 22,180 6.11 6.19 6.04 0 0 0
20/09/2018
6.11
 5,430 6.02 6.19 6.06 20 0 0.0
19/09/2018
6.02
 2,960 6.14 6.14 5.72 920 0 0.0
18/09/2018
6.14
 25,740 6.14 6.14 5.99 10,440 0 0.1
17/09/2018
6.14
 3,250 6.09 6.14 6.04 250 0 0.0
14/09/2018
6.09
 110 6.04 6.09 6.04 0 0 0
13/09/2018
6.04
 2,030 6.06 6.09 6.04 20 0 0.0
12/09/2018
6.06
 3,560 6.02 6.06 5.99 30 250 -0.0
11/09/2018
6.02
 30 6.02 6.16 6.02 0 0 0
10/09/2018
6.02
 30 6.06 6.11 6.02 0 0 0
07/09/2018
6.06
 3,420 6.09 6.09 5.99 0 0 0
06/09/2018
6.09
 2,060 6.11 6.11 6.02 420 0 0.0
05/09/2018
6.11
 410 5.99 6.11 6.02 0 0 0
04/09/2018
5.99
 3,170 6.06 6.24 5.87 2,700 0 0.0
31/08/2018
6.06
 3,000 6.11 6.11 6.06 0 0 0
30/08/2018
6.11
 3,520 6.06 6.26 6.06 0 0 0
29/08/2018
6.06
 4,390 6.06 6.09 6.06 0 0 0
28/08/2018
6.06
 2,150 6.04 6.06 6.02 0 0 0
27/08/2018
6.04
 1,100 6.04 6.04 6.04 850 0 0.0
24/08/2018
6.04
 11,980 5.97 6.04 6.02 0 0 0
23/08/2018
5.97
 4,990 5.92 6.06 5.97 0 0 0
22/08/2018
5.92
 2,940 5.94 5.94 5.87 0 0 0
21/08/2018
5.94
 1,540 5.94 5.94 5.94 0 0 0
20/08/2018
5.94
 3,320 5.94 5.97 5.92 0 0 0
17/08/2018
5.94
 5,120 6.02 6.02 5.94 0 0 0
16/08/2018
6.02
 6,010 5.97 6.02 5.87 0 0 0
15/08/2018
5.97
 19,320 5.92 5.97 5.84 5,000 0 0.1
14/08/2018
5.92
 820 5.87 5.92 5.87 200 0 0.0
13/08/2018
5.87
 2,900 5.84 5.89 5.87 0 0 0
10/08/2018
5.84
 15,110 5.89 5.89 5.84 0 0 0
09/08/2018
5.89
 3,110 5.94 5.94 5.87 10 0 0.0
08/08/2018
5.94
 21,440 5.92 5.94 5.87 0 0 0
07/08/2018
5.92
 7,240 5.87 5.92 5.87 0 0 0
06/08/2018
5.87
 200 5.87 5.87 5.87 0 0 0
03/08/2018
5.87
 17,000 5.82 5.99 5.87 10,000 0 0.1
02/08/2018
5.82
 11,570 5.84 5.84 5.72 0 0 0
01/08/2018
5.84
 21,510 5.77 5.84 5.77 100 0 0.0
31/07/2018
5.77
 8,940 5.75 5.77 5.70 0 0 0
30/07/2018
5.75
 21,120 5.77 5.77 5.75 0 0 0
27/07/2018
5.77
 17,670 5.82 5.82 5.77 0 570 -0.0
26/07/2018
5.82
 5,050 5.87 5.87 5.77 0 0 0
25/07/2018
5.87
 28,820 5.80 5.87 5.77 0 2,000 -0.0
24/07/2018
5.80
 11,810 5.84 5.84 5.77 0 0 0
23/07/2018
5.84
 36,600 5.77 5.87 5.77 4,000 0 0.0
20/07/2018
5.77
 20,730 5.77 5.84 5.72 0 0 0
19/07/2018
5.77
 11,130 5.75 5.87 5.75 0 0 0
18/07/2018
5.75
 27,180 5.65 5.77 5.65 0 0 0
17/07/2018
5.65
 60,070 5.82 5.82 5.58 13,800 0 0.2
16/07/2018
5.82
 6,220 5.82 5.82 5.80 0 0 0
13/07/2018
5.82
 6,950 5.80 5.94 5.70 0 0 0
12/07/2018
5.80
 3,890 5.80 5.87 5.77 0 0 0
11/07/2018
5.80
 13,510 5.99 5.99 5.70 940 0 0.0
10/07/2018
5.99
 8,120 5.75 6.11 5.70 7,070 0 0.1
09/07/2018
5.75
 20,500 5.87 5.87 5.67 0 0 0
06/07/2018
5.87
 38,230 5.82 5.87 5.77 1,000 0 0.0
05/07/2018
5.82
 53,050 5.97 5.97 5.77 200 0 0.0
04/07/2018
5.97
 7,860 5.92 6.06 5.77 0 5,500 -0.1
03/07/2018
5.92
 26,500 5.99 6.04 5.87 0 0 0
02/07/2018
5.99
 26,920 6.11 6.26 5.87 6,100 4,000 0.0
29/06/2018
6.11
 40,000 6.06 6.14 6.09 2,000 0 0.0
28/06/2018
6.06
 5,960 6.04 6.11 6.02 0 0 0
27/06/2018
6.04
 24,380 6.09 6.09 5.97 2,000 0 0.0
26/06/2018
6.09
 7,040 6.04 6.09 5.99 0 0 0
25/06/2018
6.04
 4,000 5.99 6.09 5.92 0 0 0
22/06/2018
5.99
 7,380 6.16 6.16 5.99 200 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |