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
(2024-10-14) 		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)
05/04/2017
7.58
 35,180 7.64 7.64 7.56 12,550 1,090 0.2
04/04/2017
7.64
 42,210 7.54 7.64 7.54 24,960 2,250 0.4
03/04/2017
7.54
 29,380 7.52 7.58 7.34 0 4,750 -0.1
31/03/2017
7.52
 81,790 7.50 7.64 7.52 2,990 0 0.1
30/03/2017
7.50
 73,010 7.32 7.50 7.16 3,300 9,000 -0.1
29/03/2017
7.32
 36,340 7.28 7.40 7.28 14,870 500 0.3
28/03/2017
7.28
 21,750 7.36 7.40 7.28 13,300 0 0.2
27/03/2017
7.36
 55,610 7.28 7.44 7.28 14,800 0 0.3
24/03/2017
7.28
 83,960 7.16 7.44 7.16 10,000 2,000 0.1
23/03/2017
7.16
 49,600 7.16 7.28 7.07 10,000 0 0.2
22/03/2017
7.16
 35,310 7.32 7.36 7.16 6,600 0 0.1
21/03/2017
7.32
 22,090 7.32 7.48 7.12 6,600 0 0.1
20/03/2017
7.32
 21,610 7.34 7.40 7.12 6,600 0 0.1
17/03/2017
7.34
 31,800 7.32 7.40 7.22 12,600 0 0.2
16/03/2017
7.32
 26,040 7.36 7.36 7.22 15,540 0 0.3
15/03/2017
7.36
 106,640 7.40 7.44 7.28 23,200 0 0.4
14/03/2017
7.40
 107,170 6.99 7.40 6.95 1,840 0 0.0
13/03/2017
6.99
 44,130 7.03 7.12 6.99 500 0 0.0
10/03/2017
7.03
 16,640 6.99 7.03 6.95 6,620 0 0.1
09/03/2017
6.99
 18,680 7.14 7.14 6.97 6,600 0 0.1
08/03/2017
7.14
 14,730 7.12 7.16 7.03 0 0 0
07/03/2017
7.12
 44,380 6.99 7.12 6.99 6,600 6,300 0.0
06/03/2017
6.99
 50,870 6.95 6.99 6.75 0 0 0
03/03/2017
6.95
 13,110 6.93 6.95 6.83 3,630 0 0.1
02/03/2017
6.93
 18,900 7.03 7.03 6.87 0 0 0
01/03/2017
7.03
 15,300 7.03 7.03 6.83 4,280 0 0.1
28/02/2017
7.03
 53,030 6.91 7.03 6.75 800 0 0.0
27/02/2017
6.91
 71,890 6.91 6.91 6.79 5,500 0 0.1
24/02/2017
6.91
 23,440 7.03 7.12 6.91 0 0 0
23/02/2017
7.03
 85,500 6.91 7.12 6.87 10,000 7,400 0.0
22/02/2017
6.91
 84,410 6.99 7.07 6.91 5,000 0 0.1
21/02/2017
6.99
 32,330 7.03 7.07 6.91 500 2,030 -0.0
20/02/2017
7.03
 82,800 7.03 7.03 6.91 0 1,520 -0.0
17/02/2017
7.03
 21,270 7.12 7.12 7.01 0 0 0
16/02/2017
7.12
 49,830 7.20 7.20 7.07 19,630 0 0.3
15/02/2017
7.20
 50,350 7.12 7.28 7.07 25,000 0 0.4
14/02/2017
7.12
 68,190 7.07 7.12 7.03 37,000 0 0.6
13/02/2017
7.07
 70,690 7.12 7.32 7.01 700 0 0.0
10/02/2017
7.12
 89,940 7.07 7.12 6.99 39,790 0 0.7
09/02/2017
7.07
 11,400 7.07 7.07 7.03 1,900 100 0.0
08/02/2017
7.07
 61,960 7.12 7.12 6.99 8,400 0 0.1
07/02/2017
7.12
 45,250 7.12 7.12 7.07 3,400 0 0.1
06/02/2017
7.12
 15,040 7.26 7.26 7.12 0 0 0
03/02/2017
7.26
 54,640 7.32 7.32 7.03 0 0 0
02/02/2017
7.32
 48,700 7.32 7.32 7.16 17,000 25,000 -0.1
25/01/2017
7.32
 4,310 7.32 7.32 7.32 0 0 0
24/01/2017
7.32
 17,820 7.36 7.36 7.24 800 800 0
23/01/2017
7.36
 5,710 7.40 7.40 7.36 5,200 0 0.1
20/01/2017
7.40
 9,510 7.44 7.44 7.24 0 0 0
19/01/2017
7.44
 6,400 7.40 7.48 7.38 4,000 0 0.1
18/01/2017
7.40
 260 7.40 7.44 7.40 0 0 0
17/01/2017
7.40
 17,600 7.52 7.52 7.32 5,200 0 0.1
16/01/2017
7.52
 9,200 7.52 8.01 7.32 4,500 0 0.1
13/01/2017
7.52
 65,010 7.40 7.52 7.12 5,000 0 0.1
12/01/2017
7.40
 13,500 7.44 7.44 7.40 2,500 0 0.0
11/01/2017
7.44
 6,230 7.44 7.44 7.32 0 0 0
10/01/2017
7.44
 7,100 7.44 7.44 7.28 0 0 0
09/01/2017
7.44
 2,340 7.46 7.46 7.28 0 0 0
06/01/2017
7.46
 46,270 7.48 7.60 7.40 0 0 0
05/01/2017
7.48
 15,810 7.52 7.60 7.36 0 0 0
04/01/2017
7.52
 32,380 7.40 7.60 7.40 5,500 0 0.1
03/01/2017
7.40
 33,500 7.28 7.48 7.03 0 0 0
30/12/2016
7.28
 17,550 7.20 7.28 7.16 2,000 500 0.0
29/12/2016
7.20
 6,000 7.28 7.32 7.20 2,500 0 0.0
28/12/2016
7.28
 410 7.28 7.32 7.28 0 0 0
27/12/2016
7.28
 25,900 7.09 7.28 7.07 0 0 0
26/12/2016
7.09
 7,710 7.09 7.12 7.07 0 0 0
23/12/2016
7.09
 12,600 7.07 7.09 6.95 0 0 0
22/12/2016
7.07
 300 7.03 7.07 7.03 0 0 0
21/12/2016
7.03
 23,370 7.07 7.07 6.95 2,000 0 0.0
20/12/2016
7.07
 9,120 6.95 7.07 6.95 3,900 0 0.1
19/12/2016
6.95
 22,610 7.20 7.20 6.95 0 0 0
16/12/2016
7.20
 5,260 7.03 7.32 7.03 0 0 0
15/12/2016
7.03
 20,720 7.12 7.14 7.03 0 0 0
14/12/2016
7.12
 11,400 7.12 7.28 7.12 0 0 0
13/12/2016
7.12
 4,360 7.09 7.20 6.91 0 0 0
12/12/2016
7.09
 8,250 7.16 7.16 6.91 0 0 0
09/12/2016
7.16
 24,880 7.16 7.16 7.03 0 0 0
08/12/2016
7.16
 5,600 7.20 7.20 7.12 0 0 0
07/12/2016
7.20
 49,570 7.07 7.32 7.07 45,500 0 0.8
06/12/2016
7.07
 27,120 7.12 7.12 6.95 9,000 9,980 -0.0
05/12/2016
7.12
 31,630 7.12 7.16 6.71 18,080 0 0.3
02/12/2016
7.12
 5,100 7.24 7.24 7.12 170 0 0.0
01/12/2016
7.24
 11,640 7.24 7.28 7.20 170 2,200 -0.0
30/11/2016
7.24
 27,740 7.32 7.32 7.16 17,520 4,280 0.2
29/11/2016
7.32
 42,320 7.36 7.44 7.12 9,000 15,720 -0.1
28/11/2016
7.36
 51,380 7.44 7.48 7.32 21,000 0 0.4
25/11/2016
7.44
 6,050 7.48 7.48 7.40 500 0 0.0
24/11/2016
7.48
 7,460 7.52 7.60 7.48 1,400 0 0.0
23/11/2016
7.52
 9,720 7.52 7.52 7.44 800 0 0.0
22/11/2016
7.52
 18,010 7.54 7.54 7.48 0 0 0
21/11/2016
7.54
 44,290 7.54 7.68 7.52 24,000 0 0.4
18/11/2016
7.54
 12,800 7.54 7.54 7.44 0 0 0
17/11/2016
7.54
 40,510 7.44 7.56 7.40 2,000 0 0.0
16/11/2016
7.44
 26,260 7.44 7.48 7.44 0 0 0
15/11/2016
7.44
 58,670 7.48 7.50 7.44 13,800 10,900 0.1
14/11/2016
7.48
 44,410 7.40 7.60 7.46 36,890 5,000 0.6
11/11/2016
7.40
 10,640 7.48 7.52 7.40 0 0 0
10/11/2016
7.48
 45,230 7.32 7.48 7.42 22,120 0 0.4
09/11/2016
7.32
 62,810 7.48 7.56 7.32 35,000 36,050 -0.0

Chính sách bảo mật | Điều khoản sử dụng |