CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16
-0.05
(-0.31%)

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)
22/06/2022
13.38
11,200 12.83 13.38 11.94 7,000 0 0.1
21/06/2022
12.83
31,500 13.35 13.35 12.61 16,000 0 0.3
20/06/2022
13.35
24,800 13.05 13.35 12.83 15,700 0 0.3
17/06/2022
13.05
32,100 13.20 13.35 13.05 21,000 0 0.4
16/06/2022
13.20
19,800 13.57 13.57 13.09 10,500 0 0.2
15/06/2022
13.57
13,200 13.68 13.68 13.09 7,400 100 0.1
14/06/2022
13.68
3,900 13.76 13.76 12.90 3,000 100 0.1
13/06/2022
13.76
1,100 13.83 13.83 12.98 0 0 0.0
10/06/2022
13.83
0 13.83 13.83 13.83 0 0 0.0
09/06/2022
13.83
2,500 13.94 13.94 13.38 2,000 0 0.0
08/06/2022
13.94
9,000 13.64 13.94 13.64 6,000 0 0.1
07/06/2022
13.64
4,100 13.50 13.64 13.38 0 0 0
06/06/2022
13.50
14,900 13.72 13.72 13.50 14,300 0 0.3
03/06/2022
13.72
100 13.42 13.72 13.72 0 0 0.4
02/06/2022
13.42
37,900 13.72 13.72 13.42 22,500 0 0.4
01/06/2022
13.72
7,000 14.02 14.02 13.72 5,000 0 0.1
31/05/2022
14.02
1,600 13.72 14.02 13.35 1,100 0 0.0
30/05/2022
13.72
0 13.72 13.72 13.72 0 0 0.3
27/05/2022
13.72
24,300 13.68 13.72 13.50 14,500 0 0.3
26/05/2022
13.68
5,800 13.50 13.68 13.50 4,000 200 0.1
25/05/2022
13.50
7,000 13.57 13.57 13.50 5,900 0 0.1
24/05/2022
13.57
7,300 13.35 13.64 13.27 5,000 0 0.1
23/05/2022
13.35
6,500 13.79 13.79 13.35 4,500 0 0.1
20/05/2022
13.79
500 13.79 13.79 13.57 0 100 -0.0
19/05/2022
13.79
0 13.79 13.79 13.79 0 0 0.2
18/05/2022
13.79
11,300 13.94 13.94 13.79 10,000 0 0.2
17/05/2022
13.94
10,700 13.20 13.94 13.20 5,500 0 0.1
16/05/2022
13.20
20,300 13.27 13.27 12.61 14,200 0 0.3
13/05/2022
13.27
127,300 13.68 13.72 13.13 78,000 200 1.4
12/05/2022
13.68
9,300 14.02 14.02 13.68 7,100 0 0.1
11/05/2022
14.02
200 14.09 14.09 13.50 0 0 0
10/05/2022
14.09
1,100 14.31 14.31 13.87 0 100 -0.0
09/05/2022
14.31
0 14.31 14.31 14.31 0 0 0
06/05/2022
14.31
2,100 14.35 14.35 13.79 2,000 2,000 0
05/05/2022
14.35
32,500 14.35 14.42 14.09 19,000 0 0.4
04/05/2022
14.35
1,400 14.20 14.42 14.02 1,000 0 0.0
29/04/2022
14.20
6,500 14.27 14.27 13.46 3,200 2,100 0.0
28/04/2022
14.27
7,600 14.35 14.35 13.72 3,700 900 0.1
27/04/2022
14.35
0 14.35 14.35 14.35 0 0 0
26/04/2022
14.35
3,700 14.05 14.39 14.02 2,400 0 0.0
25/04/2022
14.05
78,900 14.35 14.46 14.05 63,000 36,300 0.5
22/04/2022
14.35
207,500 14.31 14.42 14.35 182,100 0 3.5
21/04/2022
14.31
64,400 14.68 14.68 14.31 62,200 2,200 1.2
20/04/2022
14.68
57,800 14.24 14.76 14.24 51,900 0 1.0
19/04/2022
14.24
39,000 14.72 14.72 14.20 30,600 0 0.6
18/04/2022
14.72
143,000 14.76 14.76 14.02 107,400 0 2.1
15/04/2022
14.76
22,500 14.76 14.76 14.39 20,300 0 0.4
14/04/2022
14.76
2,000 14.76 14.76 14.57 0 0 0
13/04/2022
14.76
5,900 14.42 14.76 14.42 5,800 0 0.1
12/04/2022
14.42
32,700 14.42 14.42 14.31 30,000 6,300 0.5
08/04/2022
14.42
16,700 14.68 14.68 14.42 10,000 0 0.2
07/04/2022
14.68
3,400 15.13 15.13 14.68 0 0 0
06/04/2022
15.13
2,300 15.13 15.13 14.83 0 0 0
05/04/2022
15.13
11,800 15.20 15.20 14.98 0 100 -0.0
04/04/2022
15.20
40,100 14.79 15.42 14.79 0 8,000 -0.2
01/04/2022
14.79
37,700 14.72 14.91 14.72 0 11,100 -0.2
31/03/2022
14.72
30,800 14.61 14.72 14.53 0 0 0
30/03/2022
14.61
39,500 14.53 14.76 14.57 0 100 -0.0
29/03/2022
14.53
3,700 14.76 14.76 14.50 0 0 0
28/03/2022
14.76
8,600 14.76 14.76 14.50 600 0 0.0
25/03/2022
14.76
6,100 14.72 14.76 14.50 0 0 0
24/03/2022
14.72
25,000 14.65 14.83 14.65 0 0 0
23/03/2022
14.65
3,000 14.76 14.76 14.46 0 0 0
22/03/2022
14.76
5,000 14.83 14.83 14.50 0 100 -0.0
21/03/2022
14.83
5,600 14.61 14.83 14.61 0 0 0
18/03/2022
14.61
22,200 14.68 14.68 14.35 0 0 0
17/03/2022
14.68
27,400 14.83 14.83 14.31 0 0 0
16/03/2022
14.83
400 14.79 14.98 14.31 0 0 0
15/03/2022
14.79
64,400 14.68 14.83 14.24 0 0 0
14/03/2022
14.68
146,600 14.53 14.68 14.16 0 0 0
11/03/2022
14.53
7,000 14.68 14.79 14.53 100 0 0.0
10/03/2022
14.68
7,200 14.68 14.68 14.46 0 0 0
09/03/2022
14.68
14,300 14.68 14.68 14.24 0 0 0
08/03/2022
14.68
18,400 14.53 14.68 14.31 0 0 0
07/03/2022
14.53
17,500 14.35 14.65 14.31 0 300 -0.0
04/03/2022
14.35
28,800 14.42 14.46 14.05 17,500 100 0.3
03/03/2022
14.42
12,300 14.46 14.46 14.09 0 0 0
02/03/2022
14.46
52,500 14.46 14.46 13.87 45,000 0 0.9
01/03/2022
14.46
22,500 14.39 15.02 14.09 0 0 0
28/02/2022
14.39
19,600 14.05 14.39 14.05 300 0 0.0
25/02/2022
14.05
24,600 14.05 14.24 14.05 15,000 0 0.3
24/02/2022
14.05
20,000 14.42 14.42 14.02 11,000 10,500 0.0
23/02/2022
14.42
11,400 14.42 14.42 14.09 0 0 0
22/02/2022
14.42
20,600 14.46 14.46 14.02 15,100 0 0.3
21/02/2022
14.46
8,200 14.35 14.53 14.31 300 0 0.0
18/02/2022
14.35
12,300 14.20 14.35 14.20 0 7,200 -0.1
17/02/2022
14.20
6,500 14.35 14.35 14.16 0 0 0
16/02/2022
14.35
4,500 14.46 14.46 14.24 0 200 -0.0
15/02/2022
14.46
10,300 14.31 14.46 14.09 100 0 0.0
14/02/2022
14.31
18,200 14.39 14.39 14.05 6,000 0 0.1
11/02/2022
14.39
12,100 13.94 14.68 14.02 2,300 0 0.0
10/02/2022
13.94
33,700 14.02 14.05 13.61 22,500 0 0.4
09/02/2022
14.02
3,300 14.09 14.09 13.72 900 0 0.0
08/02/2022
14.09
16,900 13.79 14.09 13.72 0 1,000 -0.0
07/02/2022
13.79
21,400 13.68 13.79 13.31 10,100 0 0.2
28/01/2022
13.68
3,000 13.79 13.79 13.50 1,500 0 0.0
27/01/2022
13.79
34,400 13.94 13.94 13.27 15,800 0 0.3
26/01/2022
13.94
11,300 14.02 14.02 13.72 8,200 5,000 0
25/01/2022
14.02
14,000 13.90 14.09 13.50 100 0 0.0
24/01/2022
13.90
7,200 14.24 14.24 13.90 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |