CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16.05
0
(0%)
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)
21/06/2018
6.16
 7,840 6.06 6.21 5.87 0 450 -0.0
20/06/2018
6.06
 7,160 6.09 6.09 6.06 0 0 0
19/06/2018
6.09
 38,000 6.41 6.41 5.97 300 0 0.0
18/06/2018
6.41
 1,900 6.38 6.46 6.36 0 0 0
15/06/2018
6.38
 14,910 6.36 6.43 6.36 7,690 0 0.1
14/06/2018
6.36
 9,270 6.36 6.46 6.36 2,290 0 0.0
13/06/2018
6.36
 8,320 6.38 6.41 6.36 5,990 0 0.1
12/06/2018
6.38
 12,140 6.43 6.43 6.31 6,030 0 0.1
11/06/2018
6.43
 22,090 6.43 6.46 6.41 2,000 0 0.0
08/06/2018
6.43
 18,120 6.48 6.48 6.41 0 0 0
07/06/2018
6.48
 2,140 6.43 6.50 6.43 1,600 0 0.0
06/06/2018
6.43
 77,370 6.41 6.50 6.41 2,000 0 0.0
05/06/2018
6.41
 41,590 6.41 6.41 6.36 12,000 0 0.2
04/06/2018
6.41
 19,960 6.55 6.55 6.41 8,700 0 0.1
01/06/2018
6.55
 102,260 6.80 6.80 6.50 550 0 0.0
31/05/2018
6.80
 46,090 6.68 6.80 6.55 4,400 0 0.1
30/05/2018
6.68
 23,280 6.70 6.77 6.55 2,110 0 0.0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
29/05/2018
6.70
 8,770 6.82 6.85 6.65 0 0 0
28/05/2018
6.82
 90,220 6.89 6.93 6.76 26,950 0 0.4
25/05/2018
6.89
 28,130 7.06 7.06 6.89 19,070 0 0.3
24/05/2018
7.06
 12,380 7.06 7.10 6.93 6,560 630 0.1
23/05/2018
7.06
 23,230 7.02 7.08 6.93 12,330 3,000 0.2
22/05/2018
7.02
 36,650 7.26 7.26 6.93 20 0 0.0
21/05/2018
7.26
 90,260 7.13 7.26 7.10 25,000 0 0.4
18/05/2018
7.13
 40,330 7.23 7.23 7.13 0 100 -0.0
17/05/2018
7.23
 89,650 7.41 7.41 7.15 0 0 0
16/05/2018
7.41
 159,410 7.10 7.41 7.02 330 1,000 -0.0
15/05/2018
7.10
 39,480 7.06 7.15 7.02 9,270 0 0.2
14/05/2018
7.06
 31,040 6.97 7.10 7.02 3,800 0 0.1
11/05/2018
6.97
 17,670 7.02 7.02 6.97 300 0 0.0
10/05/2018
7.02
 11,510 6.89 7.02 6.89 11,500 0 0.2
09/05/2018
6.89
 1,800 6.93 7.04 6.89 0 0 0
08/05/2018
6.93
 11,510 6.97 7.02 6.89 2,100 0 0.0
07/05/2018
6.97
 11,650 6.93 7.08 6.89 6,080 0 0.1
04/05/2018
6.93
 7,780 6.93 6.93 6.89 4,990 0 0.1
03/05/2018
6.93
 7,800 6.93 6.93 6.89 0 0 0
02/05/2018
6.93
 23,510 6.93 6.93 6.89 11,290 0 0.2
27/04/2018
6.93
 6,220 6.93 6.93 6.89 0 0 0
26/04/2018
6.93
 17,360 6.93 6.93 6.80 0 0 0
24/04/2018
6.93
 150 6.80 6.93 6.93 0 0 0
23/04/2018
6.80
 18,920 6.93 7.02 6.80 500 0 0.0
20/04/2018
6.93
 6,000 6.89 6.93 6.89 0 0 0
19/04/2018
6.89
 23,340 7.00 7.00 6.89 0 0 0
18/04/2018
7.00
 25,880 6.97 7.04 6.93 0 10,000 -0.2
17/04/2018
6.97
 10,950 7.06 7.06 6.93 0 0 0
16/04/2018
7.06
 29,000 6.93 7.06 6.84 0 0 0
13/04/2018
6.93
 1,420 6.91 7.02 6.93 0 0 0
12/04/2018
6.91
 19,230 7.19 7.26 6.84 0 0 0
11/04/2018
7.19
 10 7.08 7.19 7.19 0 0 0
10/04/2018
7.08
 1,070 7.08 7.08 6.84 0 0 0
09/04/2018
7.08
 45,000 7.08 7.10 6.93 0 0 0
06/04/2018
7.08
 6,550 7.10 7.26 7.02 0 0 0
05/04/2018
7.10
 300 7.10 7.10 7.08 0 0 0
04/04/2018
7.10
 7,890 7.13 7.13 7.08 3,700 0 0.1
03/04/2018
7.13
 47,090 7.23 7.23 7.02 0 0 0
02/04/2018
7.23
 11,470 7.10 7.23 7.10 100 0 0.0
30/03/2018
7.10
 21,950 7.19 7.19 7.08 0 0 0
29/03/2018
7.19
 35,590 7.39 7.41 7.15 820 0 0.0
28/03/2018
7.39
 63,930 6.93 7.39 6.84 0 910 -0.0
27/03/2018
6.93
 5,970 6.80 6.93 6.82 0 0 0
26/03/2018
6.80
 11,070 6.84 6.87 6.80 0 0 0
23/03/2018
6.84
 19,470 6.91 6.93 6.76 1,200 10 0.0
22/03/2018
6.91
 46,990 6.93 6.93 6.80 0 490 -0.0
21/03/2018
6.93
 16,090 6.91 6.93 6.87 6,000 2,000 0.1
20/03/2018
6.91
 8,510 6.89 6.91 6.89 0 0 0
19/03/2018
6.89
 16,550 6.93 6.93 6.84 0 0 0
16/03/2018
6.93
 13,960 6.82 6.93 6.84 610 0 0.0
15/03/2018
6.82
 78,450 6.82 6.89 6.78 2,900 32,440 -0.5
14/03/2018
6.82
 86,540 6.76 6.82 6.63 2,000 0 0.0
13/03/2018
6.76
 50,650 6.80 6.84 6.63 2,000 6,500 -0.1
12/03/2018
6.80
 78,950 6.87 6.93 6.50 5,890 2,000 0.1
09/03/2018
6.87
 12,520 6.87 6.89 6.82 7,500 0 0.1
08/03/2018
6.87
 42,710 6.89 6.95 6.71 3,900 0 0.1
07/03/2018
6.89
 9,080 6.89 6.93 6.80 0 1,140 -0.0
06/03/2018
6.89
 20,220 6.89 6.89 6.80 0 0 0
05/03/2018
6.89
 4,380 6.93 6.93 6.87 0 0 0
02/03/2018
6.93
 7,810 6.84 6.93 6.84 3,000 0 0.0
01/03/2018
6.84
 15,990 6.84 6.84 6.82 0 0 0
28/02/2018
6.84
 7,680 6.93 6.93 6.84 0 0 0
27/02/2018
6.93
 19,110 6.97 6.97 6.84 0 0 0
26/02/2018
6.97
 20,030 6.97 6.97 6.97 0 2,000 -0.0
23/02/2018
6.97
 14,400 6.97 6.97 6.89 0 0 0
22/02/2018
6.97
 71,910 7.04 7.04 6.67 41,000 2,000 0.6
21/02/2018
7.04
 20,460 6.97 7.04 6.97 20,000 3,000 0.3
13/02/2018
6.97
 24,620 6.93 7.02 6.93 21,000 920 0.3
12/02/2018
6.93
 48,960 6.93 7.02 6.93 20,200 3,000 0.3
09/02/2018
6.93
 2,830 6.80 6.93 6.80 990 0 0.0
08/02/2018
6.80
 53,350 6.93 6.95 6.80 28,400 0 0.5
07/02/2018
6.93
 60,650 6.89 7.06 6.93 29,230 20,400 0.1
06/02/2018
6.89
 8,470 7.02 7.02 6.58 1,210 1,000 0.0
05/02/2018
7.02
 41,910 7.28 7.28 6.87 20,000 0 0.3
02/02/2018
7.28
 67,450 7.00 7.47 6.93 720 0 0.0
01/02/2018
7.00
 43,520 7.02 7.08 6.93 37,200 0 0.6
31/01/2018
7.02
 3,830 7.06 7.06 7.00 0 0 0
30/01/2018
7.06
 50,760 6.84 7.10 6.82 6,410 5,000 0.0
29/01/2018
6.84
 40,850 7.00 7.00 6.84 6,440 10,000 -0.1
26/01/2018
7.00
 22,610 7.00 7.02 6.87 15,410 8,390 0.1
25/01/2018
7.00
 19,460 6.84 7.00 6.50 9,410 3,000 0.1
22/01/2018
6.84
 10,260 7.00 7.02 6.84 0 0 0
19/01/2018
7.00
 10,630 6.89 7.00 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |