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)
18/01/2018
6.89
 6,980 6.93 6.95 6.87 0 0 0
17/01/2018
6.93
 63,190 6.97 7.00 6.84 35,000 8,500 0.4
16/01/2018
6.97
 25,130 7.06 7.06 6.91 1,500 0 0.0
15/01/2018
7.06
 41,530 7.06 7.06 6.93 20,000 0 0.3
12/01/2018
7.06
 43,660 6.93 7.06 6.93 8,380 0 0.1
11/01/2018
6.93
 55,540 6.84 7.00 6.80 0 0 0
10/01/2018
6.84
 19,670 6.93 6.93 6.84 2,000 0 0.0
09/01/2018
6.93
 58,780 7.06 7.06 6.84 0 6,360 -0.1
08/01/2018
7.06
 27,980 7.15 7.15 7.06 3,870 0 0.1
05/01/2018
7.15
 26,660 7.10 7.15 7.06 700 0 0.0
04/01/2018
7.10
 62,930 7.15 7.19 7.10 27,870 0 0.5
03/01/2018
7.15
 73,060 7.10 7.15 7.02 12,180 500 0.2
02/01/2018
7.10
 22,420 7.15 7.15 7.10 1,000 0 0.0
29/12/2017
7.15
 11,640 7.15 7.15 7.06 20 0 0.0
28/12/2017
7.15
 3,860 7.13 7.15 7.06 0 0 0
27/12/2017
7.13
 5,680 7.15 7.17 7.13 0 0 0
26/12/2017
7.15
 5,240 7.15 7.17 7.06 0 0 0
25/12/2017
7.15
 1,010 7.15 7.15 7.15 0 0 0
22/12/2017
7.15
 210 7.15 7.15 7.15 0 0 0
21/12/2017
7.15
 6,720 7.28 7.28 7.08 2,130 0 0.0
20/12/2017
7.28
 4,100 7.10 7.28 7.15 0 1,000 -0.0
19/12/2017
7.10
 7,230 7.19 7.19 7.08 0 0 0
18/12/2017
7.19
 10,210 7.13 7.19 7.10 4,870 0 0.1
15/12/2017
7.13
 8,240 7.19 7.19 7.06 1,000 0 0.0
14/12/2017
7.19
 17,030 7.15 7.19 7.10 0 0 0
13/12/2017
7.15
 44,710 7.15 7.19 7.10 0 0 0
12/12/2017
7.15
 111,660 7.10 7.23 6.97 86,020 4,900 1.3
11/12/2017
7.10
 7,620 7.19 7.19 7.08 2,500 0 0.0
08/12/2017
7.19
 66,630 7.17 7.19 7.06 30,920 0 0.5
07/12/2017
7.17
 21,770 7.15 7.23 7.10 3,010 0 0.0
06/12/2017
7.15
 20,980 7.28 7.28 7.15 770 0 0.0
05/12/2017
7.28
 92,990 7.36 7.36 7.10 7,000 0 0.1
04/12/2017
7.36
 43,580 7.45 7.49 7.36 2,000 300 0.0
01/12/2017
7.45
 19,850 7.45 7.49 7.43 1,000 0 0.0
30/11/2017
7.45
 24,740 7.49 7.54 7.36 1,000 0 0.0
29/11/2017
7.49
 30,590 7.41 7.58 7.32 2,710 500 0.0
28/11/2017
7.41
 42,570 7.65 7.71 7.30 600 8,940 -0.1
27/11/2017
7.65
 125,610 7.32 7.80 7.32 0 12,120 -0.2
24/11/2017
7.32
 13,700 7.32 7.32 7.23 1,100 0 0.0
23/11/2017
7.32
 6,960 7.36 7.36 7.26 1,000 0 0.0
22/11/2017
7.36
 9,090 7.32 7.36 7.26 1,800 3,500 -0.0
21/11/2017
7.32
 22,340 7.41 7.41 7.23 800 9,030 -0.1
20/11/2017
7.41
 8,860 7.32 7.41 7.28 40 4,410 -0.1
17/11/2017
7.32
 5,560 7.23 7.32 7.23 0 0 0
16/11/2017
7.23
 17,820 7.28 7.28 7.23 0 0 0
15/11/2017
7.28
 19,000 7.26 7.28 7.21 3,000 10,100 -0.1
14/11/2017
7.26
 15,000 7.32 7.32 7.19 3,000 0 0.0
13/11/2017
7.32
 11,850 7.45 7.47 7.19 3,000 0 0.0
10/11/2017
7.45
 18,500 7.47 7.47 7.36 3,000 590 0.0
09/11/2017
7.47
 66,100 7.28 7.75 7.30 3,000 3,960 -0.0
08/11/2017
7.28
 11,130 7.23 7.28 7.10 3,000 0 0.1
07/11/2017
7.23
 6,470 7.23 7.23 7.19 3,000 0 0.1
06/11/2017
7.23
 25,600 7.28 7.28 7.06 3,000 610 0.0
03/11/2017
7.28
 17,160 7.32 7.32 6.95 3,000 0 0.1
02/11/2017
7.32
 7,870 7.28 7.32 7.28 3,000 0 0.1
01/11/2017
7.28
 5,000 7.28 7.28 7.23 3,000 0 0.1
31/10/2017
7.28
 14,820 7.26 7.28 7.21 3,500 0 0.1
30/10/2017
7.26
 56,530 7.32 7.36 7.26 4,400 2,000 0.0
27/10/2017
7.32
 22,920 7.36 7.45 7.32 3,790 5,200 -0.0
26/10/2017
7.36
 21,460 7.47 7.47 7.36 4,050 0 0.1
25/10/2017
7.47
 10,800 7.43 7.49 7.41 6,200 0 0.1
24/10/2017
7.43
 19,340 7.45 7.49 7.36 4,750 2,500 0.0
23/10/2017
7.45
 15,900 7.58 7.58 7.39 3,000 0 0.1
20/10/2017
7.58
 40,360 7.39 7.58 7.45 1,000 0 0.0
19/10/2017
7.39
 5,340 7.45 7.47 7.39 1,950 0 0.0
18/10/2017
7.45
 15,200 7.43 7.47 7.36 1,000 0 0.0
17/10/2017
7.43
 710 7.41 7.54 7.43 500 0 0.0
16/10/2017
7.41
 37,880 7.58 7.58 7.41 4,590 0 0.1
13/10/2017
7.58
 32,200 7.34 7.58 7.36 5,000 0 0.1
12/10/2017
7.34
 82,760 7.49 7.49 7.34 17,150 13,000 0.1
11/10/2017
7.49
 26,710 7.54 7.56 7.36 6,600 0 0.1
10/10/2017
7.54
 27,030 7.58 7.58 7.41 11,300 0 0.2
09/10/2017
7.58
 9,010 7.49 7.58 7.49 5,860 0 0.1
06/10/2017
7.49
 8,030 7.54 7.54 7.41 3,000 0 0.1
05/10/2017
7.54
 93,970 7.49 7.62 7.36 6,050 0 0.1
04/10/2017
7.49
 123,090 7.45 7.49 7.32 19,220 0 0.3
03/10/2017
7.45
 137,680 7.60 7.62 7.36 8,100 0 0.1
02/10/2017
7.60
 31,820 7.62 7.62 7.54 0 0 0
29/09/2017
7.62
 8,280 7.58 7.67 7.58 770 0 0.0
28/09/2017
7.58
 3,880 7.62 7.62 7.56 1,010 0 0.0
27/09/2017
7.62
 12,930 7.58 7.67 7.54 4,920 0 0.1
26/09/2017
7.58
 19,560 7.71 7.71 7.54 3,100 2,190 0.0
25/09/2017
7.71
 14,950 7.67 7.75 7.62 3,100 0 0.1
22/09/2017
7.67
 12,800 7.71 7.71 7.58 0 0 0
21/09/2017
7.71
 74,300 7.71 7.71 7.54 4,830 50,000 -0.8
20/09/2017
7.71
 85,390 7.71 7.71 7.54 15,160 52,000 -0.6
19/09/2017
7.71
 69,730 7.75 7.80 7.67 3,100 42,140 -0.7
18/09/2017
7.75
 63,680 7.75 8.23 7.75 11,550 0 0.2
15/09/2017
7.75
 8,650 7.73 7.75 7.73 5,650 0 0.1
14/09/2017
7.73
 19,600 7.80 7.80 7.58 3,100 10,000 -0.1
13/09/2017
7.80
 16,960 7.67 8.19 7.80 3,100 0 0.1
12/09/2017
7.67
 17,660 7.84 7.84 7.67 3,100 0 0.1
11/09/2017
7.84
 46,730 7.60 7.84 7.58 13,600 0 0.2
08/09/2017
7.60
 33,000 7.75 7.75 7.60 5,000 0 0.1
07/09/2017
7.75
 8,490 7.88 7.88 7.75 590 0 0.0
06/09/2017
7.88
 9,590 8.01 8.01 7.80 0 0 0
05/09/2017
8.01
 50,440 8.01 8.01 7.88 100 5,000 -0.1
01/09/2017
8.01
 9,750 8.10 8.10 7.75 450 3,200 -0.1
31/08/2017
8.10
 6,220 7.97 8.10 7.88 0 0 0
30/08/2017
7.97
 16,780 8.01 8.19 7.93 8,600 4,030 0.1

Chính sách bảo mật | Điều khoản sử dụng |