CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16
-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
(2024-10-16) 		0.10 0.63% 377,600 -31,000 -0.5
15.90
16.25
16
2 tháng
(2024-09-16) 		0.05 0.31% 503,500 -9,800 -0.2
15.90
16.25
16
3 tháng
(2024-08-19) 		0.15 0.95% 652,700 54,300 0.9
15.75
16.25
16
6 tháng
(2024-05-20) 		-0.40 -2.41% 2,573,400 -553,399 -9.2
15.65
16.49
16
12 tháng
(2023-11-21) 		0.79 5.18% 4,757,800 -1,414,272 -23.6
14.89
16.58
16
24 tháng
(2022-11-28) 		2.59 19.36% 6,542,100 -1,750,231 -28.3
13.41
16.58
16
36 tháng
(2021-12-01) 		0.80 5.25% 13,218,700 514,468 11.9
12.75
16.58
16
60 tháng
(2019-12-12) 		9.55 147.99% 38,401,420 -354,272 -2.8
6.06
16.58
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
15.67
 400 15.21 15.67 15.26 100 0 0.0
30/08/2023
15.21
 0 15.21 15.21 15.21 0 0 0
29/08/2023
15.21
 1,500 15.62 15.62 15.21 0 1,000 -0.0
28/08/2023
15.62
 0 15.62 15.62 15.62 0 0 0
25/08/2023
15.62
 100 15.26 15.62 15.62 100 0 0.0
24/08/2023
15.26
 800 15.21 15.26 15.21 200 0 0.0
23/08/2023
15.21
 100 15.17 15.21 15.21 0 0 0
22/08/2023
15.17
 10,200 15.30 15.30 15.17 0 5,200 -0.1
21/08/2023
15.30
 9,400 15.35 15.39 15.21 5,000 4,200 0.0
18/08/2023
15.35
 15,300 15.48 15.48 15.35 1,700 8,000 -0.1
17/08/2023
15.48
 8,300 15.44 15.48 15.48 8,300 5,000 0.1
16/08/2023
15.44
 0 15.44 15.44 15.44 0 0 0
15/08/2023
15.44
 5,200 15.39 15.44 15.44 0 4,000 -0.1
14/08/2023
15.39
 2,400 15.39 15.39 15.39 0 0 0
11/08/2023
15.39
 55,200 15.48 15.48 15.39 0 30,000 -0.5
10/08/2023
15.48
 17,900 15.89 15.89 15.48 5,000 10,900 -0.1
09/08/2023
15.89
 0 15.89 15.89 15.89 0 0 0
08/08/2023
15.89
 2,100 15.94 15.94 15.89 0 0 0
07/08/2023
15.94
 9,300 15.44 15.94 15.94 9,300 0 0.2
04/08/2023
15.44
 29,400 15.44 15.44 15.39 0 17,000 -0.3
03/08/2023
15.44
 27,200 15.39 15.44 15.39 500 13,000 -0.2
02/08/2023
15.39
 1,000 15.39 15.39 15.39 0 0 0
01/08/2023
15.39
 6,400 15.39 15.99 15.39 0 0 0
31/07/2023
15.39
 200 15.35 15.39 15.39 0 0 0
28/07/2023
15.35
 6,200 15.35 15.39 15.35 0 4,000 -0.1
27/07/2023
15.35
 10,300 15.35 15.39 15.35 0 8,000 -0.1
26/07/2023
15.35
 66,500 15.35 15.39 15.35 0 30,400 -0.5
25/07/2023
15.35
 10,300 15.44 15.44 15.35 0 5,000 -0.1
24/07/2023
15.44
 53,400 15.44 15.67 15.35 0 31,000 -0.5
21/07/2023
15.44
 44,400 15.30 15.44 15.35 7,000 35,800 -0.5
20/07/2023
15.30
 7,600 15.30 15.39 15.30 100 3,000 -0.0
19/07/2023
15.30
 13,300 15.26 15.30 15.30 0 6,800 -0.1
18/07/2023
15.26
 3,700 15.26 15.26 15.26 700 2,500 -0.0
17/07/2023
15.26
 26,700 15.30 15.39 15.26 0 12,000 -0.2
14/07/2023
15.30
 1,200 15.26 15.30 15.30 0 0 0
13/07/2023
15.26
 13,300 15.26 15.26 15.17 3,000 9,600 -0.1
12/07/2023
15.26
 200 15.21 15.26 15.26 100 0 0.0
11/07/2023
15.21
 6,000 15.17 15.21 15.17 0 3,200 -0.1
10/07/2023
15.17
 5,600 15.07 15.39 15.07 300 3,000 -0.0
07/07/2023
15.07
 17,700 15.12 15.48 15.03 0 9,000 -0.2
06/07/2023
15.12
 5,200 15.26 15.26 15.12 100 3,000 -0.0
05/07/2023
15.26
 500 15.26 15.26 15.26 0 400 -0.0
04/07/2023
15.26
 1,200 15.26 15.26 15.26 0 600 -0.0
03/07/2023
15.26
 8,000 15.26 15.26 15.21 0 3,500 -0.1
30/06/2023
15.26
 2,400 15.39 15.39 15.21 0 1,400 -0.0
29/06/2023
15.39
 21,100 15.30 15.48 15.30 10,000 10,000 0.0
28/06/2023
15.30
 14,200 15.48 15.85 15.21 10,000 0 0.2
27/06/2023
15.48
 1,600 15.30 15.48 15.48 1,500 0 0.0
26/06/2023
15.30
 16,000 15.17 15.30 14.57 6,500 0 0.1
23/06/2023
15.17
 3,500 15.03 15.30 15.12 1,400 0 0.0
22/06/2023
15.03
 500 15.03 15.03 15.03 0 0 0
21/06/2023
15.03
 500 14.94 15.12 15.03 300 0 0.0
20/06/2023
14.94
 1,200 14.94 15.35 14.94 900 0 0.0
19/06/2023
14.94
 4,800 15.03 15.03 14.94 0 2,100 -0.0
16/06/2023
15.03
 20,300 15.03 15.12 15.03 100 0 0.0
15/06/2023
15.03
 3,500 15.03 15.12 14.89 1,400 0 0.0
14/06/2023
15.03
 21,900 14.94 15.12 14.94 0 3,000 -0.0
13/06/2023
14.94
 6,600 14.94 14.98 14.80 100 0 0.0
12/06/2023
14.94
 9,000 14.94 15.03 14.76 100 0 0.0
09/06/2023
14.94
 1,100 14.89 14.94 14.94 100 0 0.0
08/06/2023
14.89
 18,000 14.89 14.89 14.76 200 1,200 -0.0
07/06/2023
14.89
 900 14.98 14.98 14.89 0 500 -0.0
06/06/2023
14.98
 3,500 14.80 14.98 14.80 0 2,800 -0.0
05/06/2023
14.80
 9,600 14.89 14.89 14.76 100 6,600 -0.1
02/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
02/06/2023
14.89
 24,800 14.76 14.89 14.76 0 19,600 -0.3
01/06/2023
14.76
 1,500 14.76 14.76 14.76 0 400 -0.0
31/05/2023
14.76
 12,400 14.76 14.84 14.76 0 300 -0.0
30/05/2023
14.76
 900 14.76 14.76 14.76 0 600 -0.0
29/05/2023
14.76
 29,900 14.76 14.80 14.76 5,000 17,100 -0.2
26/05/2023
14.76
 300 14.76 14.76 14.76 0 0 0
25/05/2023
14.76
 1,700 14.76 14.76 14.76 0 500 -0.0
24/05/2023
14.76
 24,000 14.76 14.76 14.76 0 9,000 -0.2
23/05/2023
14.76
 300 14.63 14.76 14.54 0 0 0
22/05/2023
14.63
 6,500 14.54 14.63 14.58 5,500 1,000 0.1
19/05/2023
14.54
 100 14.54 14.54 14.54 0 100 -0.0
18/05/2023
14.54
 2,400 14.58 14.63 14.50 0 1,600 -0.0
17/05/2023
14.58
 600 14.58 14.58 14.58 0 500 -0.0
16/05/2023
14.58
 22,500 14.67 14.67 14.54 0 13,000 -0.2
15/05/2023
14.67
 3,500 14.50 15.10 14.67 500 0 0.0
12/05/2023
14.50
 4,000 14.58 14.58 14.06 3,100 2,600 0.0
11/05/2023
14.58
 1,000 14.54 14.58 14.50 600 200 0.0
10/05/2023
14.54
 11,400 14.24 14.54 14.24 10,000 8,000 0.0
09/05/2023
14.24
 1,200 14.41 14.71 14.24 0 0 0
08/05/2023
14.41
 42,300 14.80 14.80 13.84 26,000 34,200 -0.1
05/05/2023
14.80
 0 14.80 14.80 14.80 0 0 0
04/05/2023
14.80
 1,000 14.58 14.80 14.58 0 0 0
28/04/2023
14.58
 0 14.58 14.58 14.58 0 0 0
27/04/2023
14.58
 0 14.58 14.58 14.58 0 0 0
26/04/2023
14.58
 2,000 14.45 14.58 14.58 2,000 0 0.0
25/04/2023
14.45
 0 14.45 14.45 14.45 0 0 -0.0
24/04/2023
14.45
 4,600 14.50 14.50 14.45 1,000 2,000 -0.0
21/04/2023
14.50
 0 14.50 14.50 14.50 0 0 -0.0
20/04/2023
14.50
 3,900 14.50 14.50 14.50 0 1,200 -0.0
19/04/2023
14.50
 2,000 14.58 14.58 14.50 0 1,900 -0.0
18/04/2023
14.58
 0 14.58 14.58 14.58 0 0 0.0
17/04/2023
14.58
 9,700 14.58 14.58 14.58 500 0 0.0
14/04/2023
14.58
 7,200 14.50 14.67 14.58 7,000 0 0.1
13/04/2023
14.50
 200 14.41 14.50 14.50 0 0 0.1
12/04/2023
14.41
 10,100 14.32 14.54 14.37 6,600 100 0.1
11/04/2023
14.32
 1,500 14.32 14.32 14.32 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |