CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

15.95
-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
(2024-10-09) 		-0.05 -0.31% 329,600 -50,166 -0.8
15.90
16.25
15.95
2 tháng
(2024-09-09) 		-0.05 -0.31% 504,400 12,934 0.2
15.90
16.25
15.95
3 tháng
(2024-08-12) 		0.20 1.27% 616,700 32,834 0.6
15.75
16.25
15.95
6 tháng
(2024-05-13) 		-0.31 -1.90% 2,768,200 -634,635 -10.6
15.65
16.49
15.95
12 tháng
(2023-11-14) 		0.69 4.54% 4,707,300 -1,420,412 -23.7
14.89
16.58
15.95
24 tháng
(2022-11-21) 		2.87 21.96% 6,506,900 -1,752,571 -27.9
13.08
16.58
15.95
36 tháng
(2021-11-24) 		1.34 9.18% 13,427,300 499,028 11.8
12.75
16.58
15.95
60 tháng
(2019-12-05) 		9.66 153.61% 38,373,410 -364,312 -2.9
6.06
16.58
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2016
6.23
 116,450 6.27 6.27 6.11 5,000 0 0.1
14/06/2016
6.27
 133,090 6.19 6.30 6.08 10,000 70,000 -1.0
13/06/2016
6.19
 195,640 6.34 6.34 6.11 10,000 0 0.2
10/06/2016
6.34
 133,230 6.42 6.42 6.11 0 0 0
09/06/2016
6.42
 58,720 6.42 6.46 6.30 0 0 0
08/06/2016
6.42
 272,560 6.30 6.46 6.27 400 0 0.0
07/06/2016
6.30
 151,120 6.23 6.30 6.19 100 1,000 -0.0
06/06/2016
6.23
 219,580 6.34 6.34 6.15 35,000 1,000 0.6
03/06/2016
6.34
 268,380 6.38 6.46 6.27 1,200 3,000 -0.0
02/06/2016
6.38
 306,030 6.08 6.38 6.08 0 40,000 -0.7
01/06/2016
6.08
 378,490 5.85 6.23 5.81 0 40,000 -0.6
31/05/2016
5.85
 58,230 5.85 5.89 5.81 0 0 0
30/05/2016
5.85
 27,010 5.81 5.85 5.81 3,900 0 0.1
27/05/2016
5.81
 3,560 5.85 5.85 5.77 0 0 0
26/05/2016
5.85
 111,050 5.81 5.89 5.81 55,000 1,600 0.8
25/05/2016
5.81
 37,140 5.85 5.89 5.77 0 0 0
24/05/2016
5.85
 87,560 5.77 5.92 5.77 0 0 0
23/05/2016
5.77
 80,360 5.92 5.92 5.77 0 48,240 -0.7
20/05/2016
5.92
 85,520 5.96 5.96 5.89 10,000 11,640 -0.0
19/05/2016
5.96
 131,080 6.04 6.04 5.92 5,000 19,340 -0.2
18/05/2016
6.04
 165,900 5.92 6.08 5.96 0 11,120 -0.2
17/05/2016
5.92
 189,760 5.66 5.96 5.62 0 46,370 -0.7
16/05/2016
5.66
 203,000 5.77 5.77 5.62 400 15,830 -0.2
13/05/2016
5.77
 94,300 5.85 5.89 5.70 0 30,000 -0.5
12/05/2016
5.85
 22,450 5.96 5.96 5.85 0 0 0
11/05/2016
5.96
 86,200 5.85 6.04 5.85 0 3,000 -0.0
10/05/2016
5.85
 44,640 5.85 5.85 5.73 0 0 0
09/05/2016
5.85
 127,110 5.89 5.96 5.77 0 0 0
06/05/2016
5.89
 210,330 6.15 6.15 5.81 0 0 0
05/05/2016
6.15
 118,170 6.11 6.19 6.08 5,000 0 0.1
04/05/2016
6.11
 129,120 6.27 6.27 6.08 0 0 0
29/04/2016
6.27
 202,670 6.30 6.30 6.11 7,030 0 0.1
28/04/2016
6.30
 98,560 6.23 6.38 6.23 3,000 0 0.0
27/04/2016
6.23
 124,190 6.19 6.53 6.19 12,810 0 0.2
26/04/2016
6.19
 264,170 6.38 6.38 6.11 0 0 0
25/04/2016
6.38
 65,170 6.46 6.46 6.34 5,350 0 0.1
22/04/2016
6.46
 154,550 6.42 6.61 6.38 37,580 0 0.6
21/04/2016
6.42
 137,810 6.42 6.42 6.27 3,500 0 0.1
20/04/2016
6.42
 384,340 6.53 6.57 6.27 29,000 0 0.5
19/04/2016
6.53
 105,820 6.91 6.91 6.53 0 0 0
15/04/2016
6.91
 285,320 6.68 7.03 6.61 3,420 0 0.1
14/04/2016
6.68
 163,760 6.65 6.68 6.57 0 0 0
13/04/2016
6.65
 229,380 6.68 6.76 6.61 12,320 0 0.2
12/04/2016
6.68
 202,810 6.72 6.84 6.65 5,000 0 0.1
11/04/2016
6.72
 387,600 6.65 6.87 6.57 12,900 0 0.2
08/04/2016
6.65
 341,650 6.57 6.84 6.46 15,540 10,000 0.1
07/04/2016
6.57
 440,140 6.27 6.65 6.27 0 10,000 -0.2
06/04/2016
6.27
 135,030 6.15 6.30 6.11 0 0 0
05/04/2016
6.15
 287,490 6.23 6.23 6.04 12,420 3,200 0.1
04/04/2016
6.23
 284,020 6.34 6.53 5.92 23,000 0 0.4
01/04/2016
6.34
 221,910 6.34 6.61 6.19 29,000 0 0.5
31/03/2016
6.34
 697,000 6.08 6.49 6.08 46,000 0 0.8
30/03/2016
6.08
 150,990 6.08 6.19 6.04 0 0 0
29/03/2016
6.08
 636,020 6.04 6.30 6.04 0 0 0
28/03/2016
6.04
 462,520 5.70 6.04 5.70 0 0 0
25/03/2016
5.70
 60,820 5.70 5.73 5.62 0 0 0
24/03/2016
5.70
 113,750 5.73 5.77 5.66 0 0 0
23/03/2016
5.73
 66,100 5.70 5.73 5.66 0 0 0
22/03/2016
5.70
 65,680 5.66 5.70 5.58 0 0 0
21/03/2016
5.66
 140,900 5.77 5.77 5.62 0 0 0
18/03/2016
5.77
 134,130 5.85 5.85 5.70 0 0 0
17/03/2016
5.85
 156,890 5.81 5.89 5.81 5,000 850 0.1
16/03/2016
5.81
 309,200 5.70 5.89 5.66 0 3,000 -0.0
15/03/2016
5.70
 95,430 5.62 5.70 5.62 350 0 0.0
14/03/2016
5.62
 105,930 5.62 5.70 5.58 0 0 0
11/03/2016
5.62
 92,150 5.70 5.73 5.62 0 0 0
10/03/2016
5.70
 105,410 5.58 5.73 5.58 0 0 0
09/03/2016
5.58
 81,120 5.54 5.62 5.51 0 0 0
08/03/2016
5.54
 117,290 5.70 5.70 5.54 0 0 0
07/03/2016
5.70
 114,860 5.70 5.70 5.58 0 20 -0.0
04/03/2016
5.70
 168,780 5.66 5.77 5.62 0 0 0
03/03/2016
5.66
 244,340 5.89 5.89 5.66 0 72,000 -1.1
02/03/2016
5.89
 369,120 5.77 6.00 5.77 20 0 0.0
01/03/2016
5.77
 113,050 5.89 5.92 5.73 0 0 0
29/02/2016
5.89
 54,200 5.89 5.89 5.77 0 0 0
26/02/2016
5.89
 44,970 5.89 6.00 5.89 0 0 0
25/02/2016
5.89
 803,630 5.62 6.00 5.62 5,000 5,040 -0.0
24/02/2016
5.62
 63,110 5.54 5.62 5.51 0 0 0
23/02/2016
5.54
 102,120 5.58 5.58 5.51 11,110 700 0.2
22/02/2016
5.58
 58,690 5.51 5.62 5.54 0 0 0
19/02/2016
5.51
 32,940 5.51 5.51 5.47 0 0 0
18/02/2016
5.51
 32,020 5.51 5.54 5.47 0 0 0
17/02/2016
5.51
 13,140 5.51 5.54 5.43 0 0 0
16/02/2016
5.51
 31,140 5.43 5.51 5.39 0 0 0
15/02/2016
5.43
 42,490 5.54 5.58 5.43 0 0 0
05/02/2016
5.54
 31,790 5.51 5.54 5.39 3,050 0 0.0
04/02/2016
5.51
 18,470 5.54 5.54 5.51 0 0 0
03/02/2016
5.54
 46,550 5.47 5.58 5.47 0 0 0
02/02/2016
5.47
 30,860 5.58 5.58 5.47 0 0 0
01/02/2016
5.58
 53,820 5.54 5.58 5.51 0 0 0
29/01/2016
5.54
 43,920 5.43 5.54 5.43 0 0 0
28/01/2016
5.43
 75,090 5.62 5.62 5.35 0 0 0
27/01/2016
5.62
 30,390 5.62 5.70 5.58 0 0 0
26/01/2016
5.62
 93,760 5.62 5.66 5.51 0 0 0
25/01/2016
5.62
 113,560 5.51 5.70 5.43 0 0 0
22/01/2016
5.51
 20,420 5.28 5.54 5.35 0 0 0
21/01/2016
5.28
 42,600 5.28 5.39 5.28 0 50 -0.0
20/01/2016
5.28
 32,830 5.32 5.32 5.24 0 0 0
19/01/2016
5.32
 4,560 5.24 5.32 5.20 0 0 0
18/01/2016
5.24
 49,220 5.39 5.39 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |