CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16.05
0.15
(0.94%)
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
(2024-08-20) 		0.05 0.32% 183,400 75,700 1.2
15.75
16
15.90
2 tháng
(2024-07-22) 		-0.35 -2.15% 464,600 82,600 1.3
15.65
16.25
15.90
3 tháng
(2024-06-21) 		-0.05 -0.31% 942,000 -105,470 -1.7
15.65
16.25
15.90
6 tháng
(2024-03-25) 		0.14 0.90% 2,809,900 -675,373 -11.4
15.58
16.58
15.90
12 tháng
(2023-09-25) 		0.51 3.29% 4,508,500 -1,394,446 -23.3
14.44
16.58
15.90
24 tháng
(2022-09-30) 		2.54 18.97% 6,814,200 -1,412,056 -22.3
12.75
16.58
15.90
36 tháng
(2021-10-05) 		1.66 11.68% 16,911,900 424,694 10.2
12.75
16.58
15.90
60 tháng
(2019-10-16) 		9.50 148.53% 38,223,300 -420,986 -3.4
6.06
16.58
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2015
5.32
 17,310 5.32 5.32 5.24 6,080 0 0.1
07/07/2015
5.32
 36,560 5.35 5.35 5.24 7,200 0 0.1
06/07/2015
5.35
 24,310 5.35 5.35 5.28 1,000 0 0.0
03/07/2015
5.35
 16,420 5.35 5.39 5.28 1,000 0 0.0
02/07/2015
5.35
 55,360 5.28 5.35 5.24 1,000 0 0.0
01/07/2015
5.28
 50,280 5.24 5.28 5.20 0 0 0
30/06/2015
5.24
 45,160 5.28 5.28 5.24 1,000 0 0.0
29/06/2015
5.28
 16,150 5.35 5.35 5.28 4,000 0 0.1
26/06/2015
5.35
 85,220 5.32 5.35 5.32 25,000 0 0.4
25/06/2015
5.32
 61,650 5.28 5.39 5.28 0 0 0
24/06/2015
5.28
 147,000 5.24 5.32 5.24 26,810 7,360 0.3
23/06/2015
5.24
 41,010 5.28 5.28 5.20 25,000 0 0.3
22/06/2015
5.28
 5,560 5.24 5.28 5.16 0 0 0
19/06/2015
5.24
 68,780 5.16 5.28 5.13 25,720 0 0.4
18/06/2015
5.16
 66,550 5.16 5.28 5.16 50,000 0 0.7
17/06/2015
5.16
 69,090 5.20 5.24 5.13 16,820 0 0.2
16/06/2015
5.20
 109,300 5.24 5.32 5.20 1,460 0 0.0
15/06/2015
5.24
 46,400 5.32 5.32 5.24 1,700 0 0.0
12/06/2015
5.32
 76,030 5.35 5.39 5.28 1,640 0 0.0
11/06/2015
5.35
 76,670 5.39 5.43 5.32 2,000 0 0.0
10/06/2015
5.39
 116,450 5.32 5.39 5.16 11,850 0 0.2
09/06/2015
5.32
 190,320 5.32 5.32 5.09 0 0 0
08/06/2015
5.32
 197,720 5.47 5.47 5.20 3,710 0 0.1
05/06/2015
5.47
 108,790 5.39 5.51 5.32 0 0 0
04/06/2015
5.39
 194,690 5.28 5.62 5.32 0 50,000 -0.7
03/06/2015
5.28
 410,230 4.94 5.28 4.86 0 249,910 -3.4
02/06/2015
4.94
 274,970 5.05 5.05 4.90 28,120 191,030 -2.1
01/06/2015
5.05
 93,550 5.20 5.20 5.01 1,460 15,000 -0.2
29/05/2015
5.20
 74,090 5.32 5.32 5.09 1,000 0 0.0
28/05/2015
5.32
 22,970 5.32 5.32 5.20 2,000 0 0.0
27/05/2015
5.32
 82,930 5.32 5.35 5.01 6,500 50,000 -0.6
26/05/2015
5.32
 123,400 5.32 5.39 5.28 9,100 50,000 -0.6
25/05/2015
5.32
 63,510 5.35 5.39 5.32 8,000 0 0.1
22/05/2015
5.35
 23,340 5.28 5.39 5.24 3,510 0 0.0
21/05/2015
5.28
 96,610 5.51 5.51 5.28 0 50,000 -0.7
20/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
20/05/2015
5.51
 28,670 5.20 5.51 5.20 0 0 0
19/05/2015
5.20
 159,600 5.20 5.41 5.13 3,390 129,480 -1.9
18/05/2015
5.20
 156,540 5.30 5.30 5.17 13,660 82,290 -1.1
15/05/2015
5.30
 66,430 5.41 5.41 5.27 1,730 17,090 -0.2
14/05/2015
5.41
 117,080 5.44 5.47 5.41 22,000 40,000 -0.3
13/05/2015
5.44
 132,560 5.44 5.51 5.41 21,000 70,000 -0.8
12/05/2015
5.44
 192,370 5.51 5.58 5.37 2,500 100,000 -1.6
11/05/2015
5.51
 175,320 5.30 5.61 5.44 1,200 41,890 -0.7
08/05/2015
5.30
 32,450 5.37 5.41 5.30 10,040 0 0.2
07/05/2015
5.37
 119,990 5.17 5.37 5.20 38,760 30,000 0.1
06/05/2015
5.17
 60,470 5.27 5.34 5.17 0 0 0
05/05/2015
5.27
 97,560 5.27 5.30 5.13 2,850 1,200 0.0
04/05/2015
5.27
 193,920 5.61 5.61 5.27 24,400 0 0.4
27/04/2015
5.61
 66,440 5.47 5.65 5.51 0 0 0
24/04/2015
5.47
 141,950 5.68 5.71 5.47 40,000 0 0.7
23/04/2015
5.68
 39,550 5.75 5.75 5.65 0 0 0
22/04/2015
5.75
 91,800 5.75 5.78 5.75 0 0 0
21/04/2015
5.75
 76,090 5.65 5.78 5.65 0 2,000 -0.0
20/04/2015
5.65
 48,760 5.68 5.68 5.61 0 0 0
17/04/2015
5.68
 158,380 5.71 5.75 5.68 0 48,440 -0.8
16/04/2015
5.71
 57,820 5.68 5.78 5.68 0 0 0
15/04/2015
5.68
 113,960 5.71 5.71 5.65 0 65,000 -1.1
14/04/2015
5.71
 152,430 5.71 5.82 5.71 1,200 77,430 -1.3
13/04/2015
5.71
 25,400 5.75 5.85 5.71 0 1,480 -0.0
10/04/2015
5.75
 158,100 5.82 5.88 5.75 0 0 0
09/04/2015
5.82
 106,450 5.68 5.82 5.71 0 0 0
08/04/2015
5.68
 136,520 5.61 5.71 5.58 0 0 0
07/04/2015
5.61
 46,390 5.54 5.65 5.51 0 0 0
06/04/2015
5.54
 43,320 5.58 5.65 5.54 1,370 0 0.0
03/04/2015
5.58
 136,500 5.68 5.68 5.51 0 0 0
02/04/2015
5.68
 61,790 5.54 5.75 5.54 0 0 0
01/04/2015
5.54
 129,930 5.61 5.68 5.51 0 1,200 -0.0
31/03/2015
5.61
 115,390 5.65 5.71 5.58 0 0 0
30/03/2015
5.65
 238,380 5.68 5.78 5.65 0 0 0
27/03/2015
5.68
 84,590 5.75 5.85 5.68 1,200 0 0.0
26/03/2015
5.75
 135,660 5.78 5.85 5.68 0 2,000 -0.0
25/03/2015
5.78
 59,180 5.78 5.88 5.71 0 1,370 -0.0
24/03/2015
5.78
 178,850 5.85 5.88 5.68 0 1,370 -0.0
23/03/2015
5.85
 108,560 6.02 6.05 5.85 0 0 0
20/03/2015
6.02
 159,910 5.92 6.05 5.88 0 0 0
19/03/2015
5.92
 346,310 5.85 6.02 5.78 0 0 0
18/03/2015
5.85
 402,790 5.78 5.85 5.71 0 0 0
17/03/2015
5.78
 236,590 5.75 5.82 5.71 0 0 0
16/03/2015
5.75
 269,340 5.78 5.82 5.71 0 0 0
13/03/2015
5.78
 97,870 5.85 5.95 5.71 0 1,700 -0.0
12/03/2015
5.85
 141,230 5.95 5.95 5.85 20,000 0 0.3
11/03/2015
5.95
 271,680 5.78 5.95 5.75 0 0 0
10/03/2015
5.78
 253,620 5.75 5.85 5.75 70,000 0 1.2
09/03/2015
5.75
 188,660 5.88 5.88 5.75 114,000 0 2.0
06/03/2015
5.88
 61,650 5.85 5.88 5.61 0 0 0
05/03/2015
5.85
 535,240 5.51 5.88 5.51 0 0 0
04/03/2015
5.51
 174,810 5.51 5.51 5.44 0 2,000 -0.0
03/03/2015
5.51
 78,710 5.47 5.54 5.47 0 0 0
02/03/2015
5.47
 126,890 5.51 5.54 5.37 1,070 6,300 -0.1
27/02/2015
5.51
 198,410 5.58 5.68 5.44 2,810 0 0.0
26/02/2015
5.58
 131,310 5.44 5.61 5.27 2,100 7,000 -0.1
25/02/2015
5.44
 186,480 5.58 5.65 5.34 0 0 0
24/02/2015
5.58
 102,290 5.44 5.78 5.44 1,000 0 0.0
13/02/2015
5.44
 119,610 5.34 5.44 5.37 15,100 0 0.2
12/02/2015
5.34
 125,580 5.34 5.58 5.27 0 0 0
11/02/2015
5.34
 128,730 5.34 5.34 5.20 0 0 0
10/02/2015
5.34
 135,790 5.34 5.61 5.34 1,000 14,980 -0.2
09/02/2015
5.34
 235,410 5.00 5.34 5.00 105,000 0 1.6
06/02/2015
5.00
 149,430 4.93 5.03 4.90 0 0 0
05/02/2015
4.93
 141,570 4.93 5.00 4.90 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |