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)
21/01/2022
14.24
 24,500 13.72 14.24 13.72 15,500 0 0.3
20/01/2022
13.72
 10,100 13.72 13.79 13.35 0 0 0
19/01/2022
13.72
 8,400 13.64 14.02 13.64 0 0 0
18/01/2022
13.64
 61,500 14.09 14.09 13.27 20,000 0 0.4
17/01/2022
14.09
 3,000 13.79 14.27 14.09 0 0 0
14/01/2022
13.79
 14,300 13.72 14.27 13.42 0 0 0
13/01/2022
13.72
 25,500 13.79 13.79 13.50 0 4,400 -0.1
12/01/2022
13.79
 65,900 13.94 13.94 13.50 0 23,700 -0.4
11/01/2022
13.94
 17,100 14.27 14.27 13.94 0 0 0
10/01/2022
14.27
 60,100 14.27 14.31 14.02 0 0 0
07/01/2022
14.27
 8,500 14.09 14.35 14.02 1,700 0 0.0
06/01/2022
14.09
 13,500 14.31 14.39 14.02 400 0 0.0
05/01/2022
14.31
 40,100 14.13 14.39 13.20 100 0 0.0
04/01/2022
14.13
 33,100 14.27 14.83 13.72 0 0 0
31/12/2021
14.27
 23,100 14.27 14.46 13.98 0 0 0
30/12/2021
14.27
 29,900 14.02 14.35 13.76 0 0 0
29/12/2021
14.02
 13,200 14.20 14.20 13.72 0 0 0
28/12/2021
14.20
 38,200 14.42 14.42 14.09 0 0 0
27/12/2021
14.42
 27,600 14.39 14.42 14.09 0 0 0
24/12/2021
14.39
 15,800 14.27 14.46 14.27 0 0 0
23/12/2021
14.27
 11,400 14.68 14.68 14.27 1,000 0 0.0
22/12/2021
14.68
 21,000 14.68 14.68 14.46 2,000 0 0.0
21/12/2021
14.68
 10,000 14.76 14.76 14.39 0 900 -0.0
20/12/2021
14.76
 35,400 14.79 14.83 14.27 0 600 -0.0
17/12/2021
14.79
 19,800 15.02 15.02 14.76 0 500 -0.0
16/12/2021
15.02
 15,900 15.02 15.05 14.57 100 800 -0.0
15/12/2021
15.02
 46,200 14.91 15.13 14.83 3,300 500 0.1
14/12/2021
14.91
 15,100 15.13 15.13 14.72 400 500 -0.0
13/12/2021
15.13
 37,400 14.94 15.20 14.65 600 5,000 -0.1
10/12/2021
14.94
 16,200 14.98 14.98 14.79 100 0 0.0
09/12/2021
14.98
 19,700 14.94 14.98 14.76 4,000 0 0.1
08/12/2021
14.94
 42,200 15.13 15.13 14.53 0 11,800 -0.2
07/12/2021
15.13
 30,800 14.57 15.13 14.24 3,900 900 0.1
06/12/2021
14.57
 66,100 14.76 14.76 14.09 400 700 -0.0
03/12/2021
14.76
 52,800 15.13 15.13 14.68 9,500 1,500 0.2
02/12/2021
15.13
 16,300 15.20 15.20 14.68 0 0 0
01/12/2021
15.20
 77,400 15.13 15.28 14.87 200 1,600 -0.0
30/11/2021
15.13
 98,200 14.35 15.35 14.46 2,300 6,100 -0.1
29/11/2021
14.35
 26,900 14.46 14.46 13.87 0 2,900 0
26/11/2021
14.46
 59,300 14.39 14.61 14.13 100 700 -0.0
25/11/2021
14.39
 32,900 14.61 14.61 14.09 0 0 0
24/11/2021
14.61
 56,800 14.39 14.61 14.24 200 400 -0.0
23/11/2021
14.39
 55,700 14.53 14.53 14.09 1,300 0 0.0
22/11/2021
14.53
 57,300 15.13 15.13 14.09 100 4,900 -0.1
19/11/2021
15.13
 48,400 15.28 15.28 14.46 200 3,100 -0.1
18/11/2021
15.28
 64,600 15.28 15.35 14.68 900 100 0.0
17/11/2021
15.28
 62,200 14.98 15.28 14.68 1,400 1,400 -0.0
16/11/2021
14.98
 59,700 14.98 14.98 14.46 2,400 600 0.0
15/11/2021
14.98
 73,600 15.13 15.20 14.46 500 600 -0.0
12/11/2021
15.13
 70,600 15.35 15.35 14.91 1,700 900 0.0
11/11/2021
15.35
 105,100 15.42 15.42 14.91 2,700 0 0.1
10/11/2021
15.42
 204,400 14.61 15.42 14.50 4,200 15,000 -0.2
09/11/2021
14.61
 43,100 14.61 14.76 14.50 2,900 0 0.1
08/11/2021
14.61
 51,200 14.68 14.98 14.31 1,100 0 0.0
05/11/2021
14.68
 14,200 14.53 15.05 14.13 0 0 0
04/11/2021
14.53
 50,100 14.31 14.53 14.16 100 0 0
03/11/2021
14.31
 231,000 15.20 15.20 14.24 0 0 0
02/11/2021
15.20
 144,200 15.31 15.31 14.83 0 4,000 -0.1
01/11/2021
15.31
 68,000 15.42 15.50 14.98 0 3,200 -0.1
29/10/2021
15.42
 104,200 15.20 15.42 15.20 0 0 0
28/10/2021
15.20
 79,200 14.76 15.20 14.83 0 500 -0.0
27/10/2021
14.76
 136,700 14.42 14.76 14.31 200 0 0.0
26/10/2021
14.42
 128,700 14.20 14.42 14.20 0 5,000 -0.1
25/10/2021
14.20
 139,900 14.20 14.31 14.09 500 15,000 -0.3
22/10/2021
14.20
 209,000 13.87 14.20 13.57 0 24,700 -0.5
21/10/2021
13.87
 76,200 13.79 13.87 13.57 0 800 -0.0
20/10/2021
13.79
 23,300 13.87 13.87 13.50 100 0 0.0
19/10/2021
13.87
 57,500 13.68 13.94 13.57 1,000 500 0.0
18/10/2021
13.68
 232,100 13.87 13.87 13.42 1,000 0 0.0
15/10/2021
13.87
 163,500 14.09 14.09 13.79 0 7,900 -0.1
14/10/2021
14.09
 83,100 14.13 14.27 13.94 0 2,000 -0.0
13/10/2021
14.13
 129,900 14.42 14.42 13.94 3,800 0 0.1
12/10/2021
14.42
 207,900 14.42 14.42 14.09 0 0 0
11/10/2021
14.42
 112,700 14.53 14.53 14.24 0 0 0
08/10/2021
14.53
 77,100 14.57 14.57 14.31 500 13,400 -0.3
07/10/2021
14.57
 331,300 14.16 14.76 14.16 0 25,100 -0.5
06/10/2021
14.16
 99,200 14.24 14.24 13.94 0 100 -0.0
05/10/2021
14.24
 85,200 14.46 14.46 14.09 0 15,000 -0.3
04/10/2021
14.46
 208,800 13.87 14.46 13.87 0 19,000 -0.4
01/10/2021
13.87
 160,100 13.90 13.98 13.72 0 0 0
30/09/2021
13.90
 125,000 14.05 14.16 13.83 100 300 -0.0
29/09/2021
14.05
 119,400 14.09 14.24 13.79 0 1,500 -0.0
28/09/2021
14.09
 379,600 13.46 14.27 13.42 0 2,100 -0.0
27/09/2021
13.46
 251,800 13.53 13.57 13.42 200 15,000 -0.3
24/09/2021
13.53
 160,100 13.68 13.72 13.35 13,400 6,000 0.1
23/09/2021
13.68
 634,800 12.98 13.87 13.20 0 6,200 -0.1
22/09/2021
12.98
 441,300 12.16 12.98 12.09 0 10,000 -0.2
21/09/2021
12.16
 120,900 12.46 12.46 12.01 100 100 -0
20/09/2021
12.46
 230,100 12.75 12.75 12.24 1,000 100,000 -1.6
17/09/2021
12.75
 116,000 12.75 12.90 12.68 5,900 0 0.1
16/09/2021
12.75
 217,400 12.57 12.94 12.57 0 0 0
15/09/2021
12.57
 445,900 12.01 12.57 11.98 100,100 161,200 -1.0
14/09/2021
12.01
 78,600 12.09 12.16 11.98 4,000 0 0.1
13/09/2021
12.09
 113,500 12.05 12.38 12.05 900 0 0.0
10/09/2021
12.05
 58,700 12.01 12.16 11.98 5,000 1,200 0.1
09/09/2021
12.01
 44,000 12.05 12.09 11.98 0 0 0
08/09/2021
12.05
 62,500 12.01 12.24 11.94 5,500 0 0.1
07/09/2021
12.01
 130,300 12.53 12.53 12.01 7,200 0 0.1
06/09/2021
12.53
 235,900 11.75 12.53 11.86 0 200 -0.0
01/09/2021
11.75
 63,200 11.64 11.83 11.64 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |