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)
10/04/2023
14.32
 9,200 14.37 14.37 14.32 0 0 0.0
07/04/2023
14.37
 1,500 14.67 14.67 14.37 100 0 0.0
06/04/2023
14.67
 3,100 14.37 14.71 14.63 0 0 0
05/04/2023
14.37
 700 14.37 14.71 14.37 0 0 0
04/04/2023
14.37
 1,100 14.37 14.37 14.37 0 0 0
03/04/2023
14.37
 7,300 14.37 14.37 14.37 0 0 0
31/03/2023
14.37
 20,800 14.37 14.37 14.37 0 0 0
30/03/2023
14.37
 100 14.37 14.37 14.37 0 0 0
29/03/2023
14.37
 60,500 14.41 14.41 14.37 0 0 0
28/03/2023
14.41
 1,000 14.41 14.45 14.41 0 0 0
27/03/2023
14.41
 3,600 14.50 14.50 14.32 0 0 0
24/03/2023
14.50
 300 14.71 14.71 14.06 0 0 0
23/03/2023
14.71
 0 14.71 14.71 14.71 0 0 0
22/03/2023
14.71
 1,100 14.67 14.71 14.32 0 0 0
21/03/2023
14.67
 300 14.32 14.67 14.24 0 0 0.0
20/03/2023
14.32
 0 14.32 14.32 14.32 0 0 0.0
17/03/2023
14.32
 400 14.32 14.32 14.32 0 0 0.0
16/03/2023
14.32
 10,400 14.63 14.63 14.32 0 0 0.0
15/03/2023
14.63
 5,900 14.32 14.67 14.15 100 0 0.0
14/03/2023
14.32
 3,200 14.67 14.67 14.32 0 0 -0.2
13/03/2023
14.67
 0 14.67 14.67 14.67 0 0 -0.2
10/03/2023
14.67
 2,000 14.67 14.67 14.67 0 0 -0.2
09/03/2023
14.67
 13,000 14.32 14.67 14.45 0 9,900 -0.2
08/03/2023
14.32
 200 14.50 14.50 14.32 0 0 -0.0
07/03/2023
14.50
 3,400 14.50 14.50 14.28 0 1,800 -0.0
06/03/2023
14.50
 600 14.50 14.50 14.24 0 0 0.0
03/03/2023
14.50
 0 14.50 14.50 14.50 0 0 0.0
02/03/2023
14.50
 0 14.50 14.50 14.50 0 0 0.0
01/03/2023
14.50
 2,300 14.32 14.54 14.37 0 0 0.0
28/02/2023
14.32
 900 14.67 14.67 14.32 0 0 0.0
27/02/2023
14.67
 900 14.63 14.67 14.32 0 0 0.0
24/02/2023
14.63
 400 14.32 14.63 14.28 0 0 0.0
23/02/2023
14.32
 5,900 14.28 14.41 14.32 0 0 0.0
22/02/2023
14.28
 3,800 14.32 14.32 13.89 0 0 0.0
21/02/2023
14.32
 4,600 14.28 14.32 14.32 0 0 0.0
20/02/2023
14.28
 6,100 14.28 14.58 14.28 400 0 0.0
17/02/2023
14.28
 300 14.28 14.28 14.11 0 0 0.1
16/02/2023
14.28
 6,500 14.58 14.58 14.24 0 0 0.1
15/02/2023
14.58
 800 14.76 14.76 14.58 0 0 0.1
14/02/2023
14.76
 2,700 14.32 14.76 13.89 0 0 0.1
13/02/2023
14.32
 53,000 14.50 14.50 14.32 0 0 0.1
10/02/2023
14.50
 300 14.50 14.50 14.50 0 0 0.1
09/02/2023
14.50
 17,300 14.24 14.50 14.24 6,200 0 0.1
08/02/2023
14.24
 4,600 14.54 14.54 14.15 100 0 0.0
07/02/2023
14.54
 9,100 14.32 14.58 14.06 0 0 -0.0
06/02/2023
14.32
 0 14.32 14.32 14.32 0 0 -0.0
03/02/2023
14.32
 15,200 14.58 14.58 14.32 0 400 -0.0
02/02/2023
14.58
 100 14.58 14.58 14.58 0 0 0.0
01/02/2023
14.58
 5,200 14.58 14.67 14.58 0 0 0.0
31/01/2023
14.58
 17,000 14.58 14.76 14.58 0 0 0.0
30/01/2023
14.58
 8,900 14.58 14.71 14.54 0 0 0.0
27/01/2023
14.58
 8,400 14.71 14.71 14.58 2,200 0 0.0
19/01/2023
14.71
 800 14.76 14.76 14.32 0 0 0.0
18/01/2023
14.76
 200 14.32 14.76 14.76 0 0 0.0
17/01/2023
14.32
 3,200 14.32 14.50 14.15 0 0 0.0
16/01/2023
14.32
 5,800 14.45 14.45 14.32 100 0 0.0
13/01/2023
14.45
 2,800 14.41 14.63 14.41 2,100 0 0.0
12/01/2023
14.41
 3,600 14.32 14.58 14.41 0 0 0.1
11/01/2023
14.32
 4,000 14.15 14.32 14.15 3,700 300 0.1
10/01/2023
14.15
 700 14.06 14.15 14.15 0 0 -0.0
09/01/2023
14.06
 3,300 14.11 14.11 13.89 0 0 -0.0
06/01/2023
14.11
 1,500 14.15 14.15 14.06 0 0 -0.0
05/01/2023
14.15
 600 13.89 14.15 13.89 100 149 -0.0
04/01/2023
13.89
 300 14.06 14.06 13.89 0 0 0.0
03/01/2023
14.06
 1,500 14.06 14.06 13.84 800 0 0.0
30/12/2022
14.06
 200 13.97 14.06 13.97 0 0 0.0
29/12/2022
13.97
 1,700 13.76 13.97 13.89 0 0 0.0
28/12/2022
13.76
 200 13.80 13.80 13.76 0 0 0.0
27/12/2022
13.80
 2,900 13.89 14.19 13.63 0 0 0.0
26/12/2022
13.89
 1,500 14.28 14.28 13.89 0 0 0.0
23/12/2022
14.28
 0 14.28 14.28 14.28 0 0 0.0
22/12/2022
14.28
 1,300 13.89 14.28 14.28 300 0 0.0
21/12/2022
13.89
 1,000 13.89 13.89 13.89 0 0 0.1
20/12/2022
13.89
 1,500 14.06 14.06 13.80 0 0 0.1
19/12/2022
14.06
 900 14.24 14.24 14.06 0 0 0.1
16/12/2022
14.24
 11,000 14.28 14.28 14.15 9,700 3,000 0.1
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
14.28
 4,500 14.02 14.32 13.89 0 0 0.0
14/12/2022
14.02
 7,600 14.10 14.10 13.98 800 0 0.0
13/12/2022
14.10
 11,800 14.10 14.14 13.94 800 0 0.0
12/12/2022
14.10
 6,300 14.14 14.14 14.10 600 0 0.0
09/12/2022
14.14
 4,800 14.06 14.14 14.10 0 0 0.0
08/12/2022
14.06
 3,300 14.02 14.10 14.02 0 0 0.0
07/12/2022
14.02
 3,700 14.02 14.10 14.02 1,400 0 0.0
06/12/2022
14.02
 6,300 14.14 14.14 13.90 1,000 10 0.0
05/12/2022
14.14
 8,600 13.81 14.14 13.81 3,400 0 0.1
02/12/2022
13.81
 11,200 13.73 13.81 13.81 5,000 0 0.1
01/12/2022
13.73
 27,300 13.73 13.90 13.65 8,500 0 0.1
30/11/2022
13.73
 15,300 13.73 14.06 13.65 8,200 1,000 0.1
29/11/2022
13.73
 13,400 13.41 13.73 13.57 5,600 0 0.1
28/11/2022
13.41
 4,900 13.24 13.45 13.36 0 0 0.0
25/11/2022
13.24
 300 13.20 13.49 13.24 100 0 0.0
24/11/2022
13.20
 10,300 13.16 13.32 13.16 0 0 0.1
23/11/2022
13.16
 5,700 13.16 13.28 13.08 5,500 0 0.1
22/11/2022
13.16
 14,000 13.08 13.16 13.04 0 0 0.2
21/11/2022
13.08
 0 13.08 13.08 13.08 0 0 0.2
18/11/2022
13.08
 27,100 13.08 13.08 13.04 10,700 0 0.2
17/11/2022
13.08
 20,100 13.08 13.08 13.04 13,700 0 0.2
16/11/2022
13.08
 32,000 12.75 13.08 12.67 25,500 0 0.4
15/11/2022
12.75
 24,700 13.08 13.08 12.71 13,800 0 0.2
14/11/2022
13.08
 15,700 13.08 13.08 12.91 12,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |