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)
11/11/2022
13.08
 14,200 13.20 13.32 13.08 6,000 700 0.1
10/11/2022
13.20
 25,700 13.16 13.24 13.08 16,600 0 0.3
09/11/2022
13.16
 0 13.16 13.16 13.16 0 0 0.1
08/11/2022
13.16
 9,500 13.24 13.24 13.16 6,000 0 0.1
07/11/2022
13.24
 25,100 13.41 13.41 13.20 17,600 0 0.3
04/11/2022
13.41
 9,100 13.49 13.49 13.24 4,400 0 0.1
03/11/2022
13.49
 200 13.49 13.49 13.49 0 0 -0.0
02/11/2022
13.49
 1,400 13.49 13.57 13.49 0 100 -0.0
01/11/2022
13.49
 6,500 13.41 13.53 13.41 3,700 0 0.1
31/10/2022
13.41
 17,000 13.65 13.65 13.41 11,100 0 0.2
28/10/2022
13.65
 6,400 13.65 13.65 13.49 3,300 0 0.1
27/10/2022
13.65
 22,400 13.16 14.06 13.16 16,000 100 0.3
26/10/2022
13.16
 42,100 13.12 13.16 13.04 4,000 100 0.1
25/10/2022
13.12
 44,600 13.24 13.24 13.00 17,600 20,000 -0.0
24/10/2022
13.24
 4,900 13.45 13.45 13.24 2,200 100 0.0
21/10/2022
13.45
 48,800 13.32 13.57 13.24 26,000 10,100 0.3
20/10/2022
13.32
 6,900 13.53 13.57 13.32 4,500 0 0.1
19/10/2022
13.53
 4,800 13.32 13.53 13.49 2,500 0 0.0
18/10/2022
13.32
 5,400 13.08 13.36 13.12 2,300 0 0.0
17/10/2022
13.08
 27,300 13.24 13.49 13.00 5,700 0 0.1
14/10/2022
13.24
 800 13.16 13.24 13.16 500 0 0.0
13/10/2022
13.16
 17,600 13.16 13.16 13.08 6,900 6,850 0.0
12/10/2022
13.16
 15,200 13.08 13.16 12.83 4,000 501 0.1
11/10/2022
13.08
 42,600 13.16 13.16 12.75 19,500 0 0.3
10/10/2022
13.16
 23,300 13.16 13.20 13.08 12,300 0 0.2
07/10/2022
13.16
 27,300 13.20 13.24 13.12 17,200 100 0.3
06/10/2022
13.20
 8,000 13.45 13.45 13.20 3,100 100 0.0
05/10/2022
13.45
 13,600 13.36 13.45 13.16 1,200 100 0.0
04/10/2022
13.36
 38,000 13.41 13.41 13.16 16,400 0 0.3
03/10/2022
13.41
 28,400 13.36 13.94 13.28 14,000 100 0.2
30/09/2022
13.36
 46,100 13.24 13.36 13.24 15,400 0 0.3
29/09/2022
13.24
 23,700 13.20 13.24 13.08 13,400 100 0.2
28/09/2022
13.20
 10,100 13.41 13.41 13.20 4,700 0 0.1
27/09/2022
13.41
 14,700 13.45 13.45 13.24 6,300 0 0.1
26/09/2022
13.45
 57,600 13.65 13.65 13.32 35,200 0 0.6
23/09/2022
13.65
 11,400 13.53 13.77 13.53 8,700 0 0.1
22/09/2022
13.53
 21,300 13.61 13.61 13.12 8,800 0 0.1
21/09/2022
13.61
 39,700 13.77 13.77 13.53 19,000 0 0.3
20/09/2022
13.77
 86,200 13.98 14.22 13.73 47,100 0 0.8
19/09/2022: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2022
13.98
 121,500 14.39 14.51 13.98 90,310 0 1.5
16/09/2022
14.39
 210,200 14.46 14.53 14.31 112,600 0 2.2
15/09/2022
14.46
 142,900 14.24 14.46 14.27 69,000 0 0.3
14/09/2022
14.24
 33,900 14.31 14.31 14.16 18,000 0 0.1
13/09/2022
14.31
 101,500 14.27 14.31 14.13 62,600 10 0.1
12/09/2022
14.27
 85,400 14.27 14.42 14.24 56,900 20,050 0.6
09/09/2022
14.27
 53,400 14.31 14.42 14.16 31,400 1,200 0.6
08/09/2022
14.31
 67,000 14.35 14.46 14.27 45,800 0 0.9
07/09/2022
14.35
 144,000 14.39 14.53 14.31 67,700 0 1.3
06/09/2022
14.39
 145,600 14.16 14.42 14.20 70,900 0 1.4
05/09/2022
14.16
 143,800 14.16 14.35 14.16 68,900 0 1.3
31/08/2022
14.16
 41,500 14.24 14.24 13.94 14,100 0 0.3
30/08/2022
14.24
 24,000 14.27 14.31 14.02 12,000 0 0.2
29/08/2022
14.27
 101,400 13.87 14.31 14.02 33,900 30,700 0.1
26/08/2022
13.87
 18,500 13.87 13.87 13.76 2,100 0 0.0
25/08/2022
13.87
 26,400 13.76 13.90 13.61 9,300 900 0.2
24/08/2022
13.76
 13,500 13.79 13.79 13.76 8,000 0 0.1
23/08/2022
13.79
 12,500 13.72 13.79 13.72 6,100 0 0.1
22/08/2022
13.72
 24,700 13.61 13.87 13.68 13,500 1,000 0.2
19/08/2022
13.61
 22,000 13.50 13.61 13.50 1,200 20,000 -0.3
18/08/2022
13.50
 5,100 13.53 13.53 13.50 4,000 100 0.1
17/08/2022
13.53
 26,300 13.38 13.57 13.50 13,000 1,600 0.2
16/08/2022
13.38
 1,500 13.35 13.38 13.38 1,000 500 0.0
15/08/2022
13.35
 40,100 13.31 13.38 13.35 22,600 30,100 -0.1
12/08/2022
13.31
 19,000 13.38 13.57 13.31 10,500 3,400 0.1
11/08/2022
13.38
 4,000 13.68 13.68 13.38 2,000 0 0.0
10/08/2022
13.68
 4,700 13.61 13.68 13.57 3,000 0 0.1
09/08/2022
13.61
 4,800 13.57 13.61 13.46 500 500 0
08/08/2022
13.57
 1,100 13.38 13.61 13.38 400 0 0.0
05/08/2022
13.38
 2,000 13.68 13.68 13.38 900 500 0.0
04/08/2022
13.68
 13,400 13.50 13.68 13.50 5,900 6,700 -0.0
03/08/2022
13.50
 14,200 13.72 13.72 13.42 11,600 13,200 -0.0
02/08/2022
13.72
 0 13.72 13.72 13.72 0 0 -0.7
01/08/2022
13.72
 42,000 13.35 13.94 13.35 1,200 40,100 -0.7
29/07/2022
13.35
 21,000 13.76 13.76 13.35 10,000 0 0.2
28/07/2022
13.76
 11,300 13.35 13.76 12.98 6,000 0 0.1
27/07/2022
13.35
 35,000 13.31 13.35 13.13 15,800 20,000 -0.1
26/07/2022
13.31
 11,200 13.13 13.31 13.13 1,000 0 0.0
25/07/2022
13.13
 130,300 13.16 13.31 12.98 75,300 50,000 0.4
22/07/2022
13.16
 11,400 13.13 13.16 13.05 4,000 100 0.1
21/07/2022
13.13
 21,700 13.13 13.20 12.98 7,500 0 0.1
20/07/2022
13.13
 7,700 13.13 13.13 12.98 5,000 0 0.1
19/07/2022
13.13
 74,900 13.09 13.16 12.98 35,400 70,000 -0.6
18/07/2022
13.09
 46,100 13.09 13.16 12.98 22,500 0 0.4
15/07/2022
13.09
 44,600 13.13 13.13 12.90 26,000 40,000 -0.2
14/07/2022
13.13
 61,800 12.90 13.27 12.90 34,100 0 0.6
13/07/2022
12.90
 24,200 12.90 12.94 12.87 16,300 0 0.3
12/07/2022
12.90
 4,100 13.05 13.05 12.90 3,000 0 0.1
11/07/2022
13.05
 200 12.83 13.05 12.83 0 0 0.2
08/07/2022
12.83
 30,800 12.79 12.83 12.79 0 0 0.2
07/07/2022
12.79
 1,600 12.79 12.79 12.57 0 0 0.1
06/07/2022
12.79
 4,400 12.75 12.83 12.61 4,000 300 0.1
05/07/2022
12.75
 71,900 12.90 12.90 12.72 42,100 40,600 0.0
04/07/2022
12.90
 59,200 12.90 12.98 12.83 34,500 0 0.6
01/07/2022
12.90
 14,700 13.13 13.13 12.72 8,800 0 0.2
30/06/2022
13.13
 31,000 13.24 13.24 12.90 19,200 0 0.3
29/06/2022
13.24
 700 13.31 13.31 12.83 0 0 0
28/06/2022
13.31
 5,400 12.98 13.31 12.98 5,000 0 0.1
27/06/2022
12.98
 18,300 13.31 13.31 12.75 7,100 10,000 -0.0
24/06/2022
13.31
 0 13.31 13.31 13.31 0 0 0.1
23/06/2022
13.31
 8,200 13.38 13.38 12.72 4,000 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |