CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16.05
0
(0%)

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
(2024-10-14)
0.05 0.31% 382,100 -51,266 -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
(2024-08-15)
0.25 1.58% 664,200 32,934 0.6
15.75
16.25
16.05
6 tháng
(2024-05-17)
-0.30 -1.83% 2,628,900 -588,335 -9.8
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
(2022-11-24)
2.85 21.58% 6,544,000 -1,757,971 -28.3
13.20
16.58
16.05
36 tháng
(2021-11-29)
1.70 11.85% 13,335,100 499,928 11.8
12.75
16.58
16.05
60 tháng
(2019-12-10)
9.65 150.87% 38,399,820 -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)
29/08/2017
8.01
2,450 7.93 8.01 7.93 0 0 0
28/08/2017
7.93
15,210 8.01 8.19 7.93 200 0 0.0
25/08/2017
8.01
10,570 8.19 8.19 7.97 0 0 0
24/08/2017
8.19
7,460 8.01 8.19 7.93 2,100 0 0.0
23/08/2017
8.01
1,220 8.01 8.01 8.01 100 0 0.0
22/08/2017
8.01
88,760 8.19 8.19 7.93 15,320 0 0.3
21/08/2017
8.19
500 8.23 8.23 8.19 0 0 0
18/08/2017
8.23
23,460 8.12 8.23 8.01 12,900 0 0.2
17/08/2017
8.12
59,800 8.32 8.32 8.12 650 100 0.0
16/08/2017
8.32
35,810 8.14 8.32 8.14 0 0 0
15/08/2017
8.14
14,180 8.27 8.40 8.14 0 0 0
14/08/2017
8.27
47,080 8.10 8.27 8.10 200 0 0.0
11/08/2017
8.10
8,990 8.01 8.14 8.01 80 0 0.0
10/08/2017
8.01
19,810 8.14 8.21 8.01 11,700 0 0.2
09/08/2017
8.14
6,820 8.32 8.32 8.10 100 2,620 -0.0
08/08/2017
8.32
17,490 8.23 8.32 8.10 0 0 0
07/08/2017
8.23
24,660 8.36 8.36 8.10 30 3,570 -0.1
04/08/2017
8.36
21,050 8.40 8.40 8.23 500 0 0.0
03/08/2017
8.40
9,250 8.40 8.49 8.27 6,820 0 0.1
02/08/2017
8.40
4,910 8.49 8.49 8.40 500 0 0.0
01/08/2017
8.49
18,370 8.53 8.53 8.40 1,540 0 0.0
31/07/2017
8.53
27,750 8.64 8.64 8.45 1,540 0 0.0
28/07/2017
8.64
11,620 8.66 8.84 8.49 0 0 0
27/07/2017
8.66
7,440 8.66 9.01 8.62 2,100 5,250 -0.1
26/07/2017
8.66
49,380 8.60 8.66 8.60 11,000 3,060 0.2
25/07/2017
8.60
17,810 8.62 8.62 8.45 2,860 510 0.0
24/07/2017
8.62
45,480 8.53 9.01 8.01 16,000 5,540 0.2
21/07/2017
8.53
11,140 8.53 8.62 8.49 60 0 0.0
20/07/2017
8.53
19,040 8.53 8.66 8.49 3,140 0 0.1
19/07/2017
8.53
40,890 8.58 8.58 8.45 0 0 0
18/07/2017
8.58
13,950 8.58 8.58 8.45 50 0 0.0
17/07/2017
8.58
15,110 8.62 8.75 8.49 5,290 0 0.1
14/07/2017
8.62
16,190 8.66 8.71 8.60 3,780 100 0.1
13/07/2017
8.66
52,110 8.66 8.82 8.66 12,500 0 0.3
12/07/2017
8.66
84,020 8.66 8.75 8.58 3,700 28,220 -0.5
11/07/2017
8.66
19,780 8.66 8.66 8.53 10,460 0 0.2
10/07/2017
8.66
18,620 8.66 8.88 8.53 0 0 0
07/07/2017
8.66
61,620 8.66 8.97 8.53 6,000 0 0.1
06/07/2017
8.66
26,230 8.66 8.66 8.45 50 0 0.0
05/07/2017
8.66
31,520 8.84 8.84 8.64 5,000 0 0.1
04/07/2017
8.84
62,500 8.84 8.88 8.66 23,000 0 0.5
03/07/2017
8.84
32,970 8.84 8.88 8.66 3,560 0 0.1
30/06/2017
8.84
19,660 8.88 8.88 8.66 0 0 0
29/06/2017
8.88
9,420 8.88 8.88 8.75 0 0 0
28/06/2017
8.88
12,930 8.88 9.05 8.84 3,200 0 0.1
27/06/2017
8.88
47,640 9.16 9.16 8.88 0 150 -0.0
26/06/2017
9.16
14,570 9.14 9.27 8.97 0 510 -0.0
23/06/2017
9.14
16,810 9.01 9.14 8.97 3,960 0 0.1
22/06/2017
9.01
28,860 9.16 9.18 8.88 8,940 0 0.2
21/06/2017
9.16
60,890 9.16 9.31 8.92 15,560 5,000 0.2
20/06/2017
9.16
53,350 9.44 9.44 8.95 5,000 5,000 -0.0
19/06/2017
9.44
37,930 9.49 9.49 9.10 13,310 5,010 0.2
16/06/2017
9.49
110,340 9.31 9.53 9.31 45,650 7,380 0.8
15/06/2017
9.31
97,200 8.92 9.31 8.84 21,690 11,410 0.2
14/06/2017
8.92
70,330 9.05 9.05 8.88 26,010 19,020 0.1
13/06/2017
9.05
73,990 9.05 9.40 8.97 16,830 5,340 0.2
12/06/2017
9.05
223,340 8.71 9.27 8.88 59,300 10,100 1.0
09/06/2017
8.71
164,790 8.14 8.71 8.14 44,970 0 0.9
08/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2017
8.14
133,270 7.95 8.23 8.01 86,160 0 1.6
07/06/2017
7.95
85,160 7.93 8.01 7.93 12,420 0 0.2
06/06/2017
7.93
90,980 7.91 7.97 7.83 36,730 0 0.7
05/06/2017
7.91
32,600 7.87 7.93 7.81 3,500 0 0.1
02/06/2017
7.87
9,160 7.89 7.89 7.79 1,690 0 0.0
01/06/2017
7.89
18,870 7.93 7.93 7.81 350 0 0.0
31/05/2017
7.93
14,570 7.93 7.93 7.85 0 400 -0.0
30/05/2017
7.93
47,230 7.85 7.97 7.79 9,790 0 0.2
29/05/2017
7.85
56,100 7.89 8.03 7.85 820 0 0.0
26/05/2017
7.89
41,830 7.81 7.89 7.77 5,740 17,340 -0.2
25/05/2017
7.81
41,740 7.77 7.81 7.73 21,520 590 0.4
24/05/2017
7.77
19,710 7.89 7.89 7.77 6,460 0 0.1
23/05/2017
7.89
24,030 7.81 7.89 7.79 1,390 0 0.0
22/05/2017
7.81
22,650 7.85 8.29 7.77 11,000 0 0.2
19/05/2017
7.85
70,890 7.79 7.93 7.73 24,110 0 0.5
18/05/2017
7.79
19,960 7.81 7.81 7.73 14,960 0 0.3
17/05/2017
7.81
48,400 7.81 7.81 7.60 13,980 0 0.3
16/05/2017
7.81
10,890 7.81 7.85 7.68 7,010 0 0.1
15/05/2017
7.81
67,920 7.81 7.85 7.64 0 0 0
12/05/2017
7.81
26,560 7.93 7.93 7.68 0 2,070 -0.0
11/05/2017
7.93
39,120 7.93 7.93 7.73 6,000 0 0.1
10/05/2017
7.93
27,090 7.93 7.93 7.73 0 0 0
09/05/2017
7.93
74,740 7.81 7.93 7.52 110 0 0.0
08/05/2017
7.81
45,470 7.85 7.87 7.68 1,670 0 0.0
05/05/2017
7.85
17,050 7.83 7.97 7.73 0 0 0
04/05/2017
7.83
44,350 8.01 8.01 7.73 0 0 0
03/05/2017
8.01
52,650 8.05 8.05 7.73 1,000 10,000 -0.2
28/04/2017
8.05
12,050 8.13 8.13 7.77 500 0 0.0
27/04/2017
8.13
25,070 8.13 8.33 7.93 100 0 0.0
26/04/2017
8.13
50,090 7.97 8.46 8.05 1,830 0 0.0
25/04/2017
7.97
134,010 7.89 7.97 7.56 7,790 2,000 0.1
24/04/2017
7.89
117,230 7.79 7.93 7.56 3,300 0 0.1
21/04/2017
7.79
52,690 7.52 7.97 7.52 2,290 0 0.0
20/04/2017
7.52
32,230 7.73 7.73 7.48 3,300 0 0.1
19/04/2017
7.73
12,610 7.81 7.81 7.56 0 0 0
18/04/2017
7.81
19,650 7.52 7.81 7.52 480 0 0.0
17/04/2017
7.52
11,240 7.60 7.85 7.52 5,020 0 0.1
14/04/2017
7.60
46,870 7.81 7.81 7.52 8,100 0 0.2
13/04/2017
7.81
30,560 7.70 7.91 7.73 0 0 0
12/04/2017
7.70
43,000 7.83 7.93 7.70 6,410 0 0.1
11/04/2017
7.83
101,060 7.73 7.85 7.68 3,300 5,500 -0.0
10/04/2017
7.73
122,700 7.60 7.73 7.52 16,200 2,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |