CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

15.90
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
(2024-08-20) 		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)
16/04/2012
2.13
 6,110 2.06 2.13 2.01 0 0 0
13/04/2012
2.06
 5,020 2.08 2.11 2.06 0 0 0
12/04/2012
2.08
 8,140 2.03 2.08 2.01 0 0 0
11/04/2012
2.03
 10,520 1.96 2.03 1.96 0 0 0
10/04/2012
1.96
 15,870 1.98 2.01 1.93 0 0 0
09/04/2012
1.98
 8,020 1.96 2.01 1.98 0 0 0
06/04/2012
1.96
 4,130 1.93 1.98 1.91 0 0 0
05/04/2012
1.93
 2,020 1.98 1.98 1.93 0 0 0
04/04/2012
1.98
 100 1.98 2.01 1.93 0 0 0
03/04/2012
1.98
 3,580 1.96 1.98 1.96 0 0 0
30/03/2012
1.96
 840 1.96 1.96 1.96 0 0 0
29/03/2012
1.96
 4,610 1.96 2.03 1.96 0 0 0
28/03/2012
1.96
 3,100 1.96 2.01 1.91 300 0 0.0
27/03/2012
1.96
 11,190 1.93 1.96 1.91 0 0 0
26/03/2012
1.93
 3,600 1.93 1.98 1.91 10 0 0.0
23/03/2012
1.93
 23,890 1.91 1.98 1.93 0 0 0
22/03/2012
1.91
 12,520 1.88 1.93 1.86 0 0 0
21/03/2012
1.88
 15,190 1.91 1.93 1.86 0 0 0
20/03/2012
1.91
 740 1.86 1.91 1.83 0 0 0
19/03/2012
1.86
 2,640 1.86 1.88 1.86 0 0 0
16/03/2012
1.86
 4,550 1.88 1.93 1.86 0 0 0
15/03/2012
1.88
 3,340 1.91 1.91 1.88 0 0 0
14/03/2012
1.91
 6,800 1.91 1.93 1.83 0 0 0
13/03/2012
1.91
 5,370 1.98 1.98 1.91 0 0 0
12/03/2012
1.98
 20,460 1.98 2.01 1.91 0 0 0
09/03/2012
1.98
 43,350 1.91 1.98 1.83 0 0 0
08/03/2012
1.91
 20,260 1.98 1.98 1.91 0 0 0
07/03/2012
1.98
 1,210 1.98 2.01 1.98 0 0 0
06/03/2012
1.98
 5,450 1.93 2.01 1.91 0 0 0
05/03/2012
1.93
 39,920 1.86 1.93 1.78 0 0 0
02/03/2012
1.86
 23,410 1.78 1.86 1.78 0 0 0
01/03/2012
1.78
 4,520 1.75 1.78 1.73 0 0 0
29/02/2012
1.75
 1,950 1.80 1.83 1.75 0 0 0
28/02/2012
1.80
 12,640 1.78 1.80 1.75 0 0 0
27/02/2012
1.78
 6,960 1.80 1.80 1.75 0 0 0
24/02/2012
1.80
 8,570 1.78 1.80 1.75 0 0 0
23/02/2012
1.78
 2,080 1.78 1.80 1.75 0 0 0
22/02/2012
1.78
 4,100 1.75 1.78 1.73 0 0 0
21/02/2012
1.75
 1,110 1.70 1.75 1.70 0 0 0
20/02/2012
1.70
 2,970 1.70 1.75 1.68 0 0 0
17/02/2012
1.70
 70 1.75 1.75 1.70 0 0 0
16/02/2012
1.75
 630 1.75 1.75 1.73 0 0 0
15/02/2012
1.75
 3,640 1.78 1.80 1.73 0 0 0
14/02/2012
1.78
 2,020 1.75 1.78 1.75 0 0 0
13/02/2012
1.75
 90 1.78 1.78 1.75 0 0 0
10/02/2012
1.78
 2,010 1.78 1.78 1.75 0 0 0
09/02/2012
1.78
 5,100 1.80 1.80 1.75 0 0 0
08/02/2012
1.80
 1,950 1.80 1.80 1.75 0 0 0
07/02/2012
1.80
 2,020 1.80 1.80 1.75 0 0 0
06/02/2012
1.80
 20 1.83 1.86 1.80 0 0 0
03/02/2012
1.83
 7,330 1.80 1.83 1.75 0 0 0
02/02/2012
1.80
 400 1.80 1.80 1.75 0 0 0
01/02/2012
1.80
 10 1.78 1.80 1.80 0 0 0
31/01/2012
1.78
 2,310 1.73 1.80 1.73 0 0 0
30/01/2012
1.73
 10 1.70 1.73 1.73 0 0 0
20/01/2012
1.70
 1,100 1.73 1.73 1.70 500 0 0.0
19/01/2012
1.73
 2,280 1.73 1.73 1.65 0 0 0
18/01/2012
1.73
 20 1.68 1.73 1.73 0 0 0
17/01/2012
1.68
 30 1.75 1.75 1.68 0 0 0
16/01/2012
1.75
 0 1.75 1.75 1.75 0 0 0
13/01/2012
1.75
 0 1.75 1.75 1.75 0 0 0
12/01/2012
1.75
 0 1.75 1.75 1.75 0 0 0
11/01/2012
1.75
 2,030 1.73 1.75 1.70 0 0 0
10/01/2012
1.73
 20 1.70 1.73 1.73 0 0 0
09/01/2012
1.70
 700 1.78 1.78 1.70 0 0 0
06/01/2012
1.78
 0 1.78 1.78 1.78 0 0 0
05/01/2012
1.78
 1,010 1.80 1.80 1.73 0 0 0
04/01/2012
1.80
 10 1.73 1.80 1.80 0 0 0
03/01/2012
1.73
 1,410 1.78 1.83 1.70 0 0 0
30/12/2011
1.78
 720 1.73 1.78 1.78 0 0 0
29/12/2011
1.73
 5,810 1.73 1.75 1.65 0 0 0
28/12/2011
1.73
 1,040 1.68 1.73 1.68 0 0 0
27/12/2011
1.68
 5,590 1.60 1.68 1.58 0 0 0
26/12/2011
1.60
 30 1.58 1.60 1.60 0 0 0
23/12/2011
1.58
 4,600 1.65 1.65 1.58 0 0 0
22/12/2011
1.65
 5,110 1.73 1.73 1.65 0 0 0
21/12/2011
1.73
 300 1.80 1.88 1.73 0 0 0
20/12/2011
1.80
 10 1.88 1.88 1.80 0 0 0
19/12/2011
1.88
 10 1.86 1.88 1.88 0 0 0
16/12/2011
1.86
 10 1.86 1.86 1.86 0 0 0
15/12/2011
1.86
 10 1.78 1.86 1.86 0 0 0
14/12/2011
1.78
 30 1.86 1.86 1.78 0 0 0
13/12/2011
1.86
 0 1.86 1.86 1.86 0 0 0
12/12/2011
1.86
 10 1.80 1.86 1.86 0 0 0
09/12/2011
1.80
 10 1.80 1.80 1.80 0 0 0
08/12/2011
1.80
 540 1.80 1.83 1.73 0 0 0
07/12/2011
1.80
 100 1.80 1.80 1.73 0 0 0
06/12/2011
1.80
 0 1.80 1.80 1.80 0 0 0
05/12/2011
1.80
 120 1.75 1.80 1.75 0 0 0
02/12/2011
1.75
 30 1.68 1.75 1.75 0 0 0
01/12/2011
1.68
 11,120 1.75 1.75 1.68 0 0 0
30/11/2011
1.75
 0 1.75 1.75 1.75 0 0 0
29/11/2011
1.75
 0 1.75 1.75 1.75 0 0 0
28/11/2011
1.75
 10 1.70 1.75 1.75 0 0 0
25/11/2011
1.70
 2,300 1.75 1.75 1.70 0 0 0
24/11/2011
1.75
 2,710 1.75 1.75 1.73 0 0 0
23/11/2011
1.75
 310 1.75 1.75 1.73 0 0 0
22/11/2011
1.75
 10 1.78 1.78 1.75 0 0 0
21/11/2011
1.78
 0 1.78 1.78 1.78 0 0 0
18/11/2011
1.78
 6,810 1.80 1.80 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |