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)
31/08/2021
11.64
 52,700 11.61 11.72 11.61 4,000 500 0.1
30/08/2021
11.61
 68,300 11.42 11.64 11.42 5,100 0 0.1
27/08/2021
11.42
 26,500 11.27 11.42 11.20 0 0 0
26/08/2021
11.27
 86,500 11.27 11.31 11.12 5,000 1,200 0.1
25/08/2021
11.27
 15,200 11.27 11.31 11.12 500 0 0.0
24/08/2021
11.27
 53,500 11.35 11.38 11.12 5,000 5,600 -0.0
23/08/2021
11.35
 39,700 11.53 11.53 11.23 5,600 13,000 -0.1
20/08/2021
11.53
 71,400 11.61 11.75 11.35 100 0 0.0
19/08/2021
11.61
 81,300 11.79 11.79 11.42 0 3,000 -0.0
18/08/2021
11.79
 49,800 11.86 11.90 11.68 0 0 0
17/08/2021
11.86
 70,200 12.01 12.01 11.64 0 5,700 -0.1
16/08/2021
12.01
 50,200 12.12 12.12 11.86 0 0 0
13/08/2021
12.12
 43,300 12.05 12.16 11.64 0 0 0
12/08/2021
12.05
 85,900 11.64 12.16 11.53 6,200 0 0.1
11/08/2021
11.64
 56,600 11.57 11.75 11.53 0 0 0
10/08/2021
11.57
 35,600 11.49 11.64 11.49 0 0 0
09/08/2021
11.49
 39,200 11.46 11.53 11.38 5,700 4,000 0.0
06/08/2021
11.46
 57,700 11.31 11.68 11.23 0 100 -0.0
05/08/2021
11.31
 32,500 11.27 11.31 11.27 1,700 0 0.0
04/08/2021
11.27
 99,800 11.27 11.35 11.12 10,000 41,700 -0.5
03/08/2021
11.27
 56,900 11.31 11.35 11.27 0 0 0
02/08/2021
11.31
 21,200 11.31 11.35 11.23 0 0 0
30/07/2021
11.31
 10,200 11.27 11.35 11.23 200 0 0.0
29/07/2021
11.27
 12,100 11.27 11.35 11.23 500 0 0.0
28/07/2021
11.27
 16,300 11.27 11.35 11.23 4,000 0 0.1
27/07/2021
11.27
 105,300 11.31 11.35 11.12 9,500 0 0.1
26/07/2021
11.31
 21,000 11.35 11.35 11.20 0 0 0
23/07/2021
11.35
 23,100 11.42 11.42 11.23 2,400 0 0.0
22/07/2021
11.42
 278,400 11.20 11.46 11.12 12,000 0 0.2
21/07/2021
11.20
 69,400 11.20 11.38 11.20 5,200 0 0.1
20/07/2021
11.20
 84,000 11.12 11.27 11.12 0 0 0
19/07/2021
11.12
 165,000 11.46 11.46 11.12 0 500 -0.0
16/07/2021
11.46
 62,500 11.35 11.46 11.27 100 0 0.0
15/07/2021
11.35
 57,200 11.20 11.35 11.20 1,000 0 0.0
14/07/2021
11.20
 81,500 11.23 11.31 11.12 500 0 0.0
13/07/2021
11.23
 44,800 11.20 11.38 11.12 1,900 0 0.0
12/07/2021
11.20
 106,400 11.64 11.64 11.12 8,100 2,000 0.1
09/07/2021
11.64
 35,400 11.79 11.86 11.64 0 0 0
08/07/2021
11.79
 22,700 11.72 11.94 11.79 0 0 0
07/07/2021
11.72
 27,400 11.72 11.79 11.49 0 0 0
06/07/2021
11.72
 75,500 12.09 12.09 11.72 1,200 5,000 -0.1
05/07/2021
12.09
 45,000 12.09 12.16 11.94 6,000 1,000 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
12.09
 118,600 12.35 12.57 12.05 1,200 0 0.0
01/07/2021
12.35
 91,900 12.35 12.42 12.21 1,000 0 0.0
30/06/2021
12.35
 74,200 12.45 12.45 12.21 2,000 0 0.0
29/06/2021
12.45
 111,100 12.49 12.52 12.38 0 41,300 -0.7
28/06/2021
12.49
 140,800 12.49 12.59 12.31 5,500 0 0.1
25/06/2021
12.49
 118,300 12.59 12.59 12.35 100 0 0.0
24/06/2021
12.59
 103,300 12.59 12.59 12.38 300 0 0.0
23/06/2021
12.59
 152,500 12.38 12.59 12.24 3,600 5,000 -0.0
22/06/2021
12.38
 146,100 12.59 12.80 12.38 1,000 10,000 -0.2
21/06/2021
12.59
 143,900 12.28 12.59 12.38 2,000 10,300 -0.1
18/06/2021
12.28
 122,600 12.07 12.28 12.03 1,100 10,000 -0.2
17/06/2021
12.07
 54,800 12.17 12.17 12.00 800 0 0.0
16/06/2021
12.17
 94,500 12.14 12.17 12.00 600 2,200 -0.0
15/06/2021
12.14
 61,800 12.10 12.17 12.03 0 0 0
14/06/2021
12.10
 134,200 11.89 12.17 11.89 1,500 20,000 -0.3
11/06/2021
11.89
 146,200 11.79 11.93 11.79 0 0 0
10/06/2021
11.79
 62,300 11.58 11.86 11.51 0 3,000 -0.0
09/06/2021
11.58
 78,400 11.65 11.65 11.47 600 0 0.0
08/06/2021
11.65
 42,800 11.75 12.03 11.26 300 0 0.0
07/06/2021
11.75
 45,100 11.89 12.00 11.75 2,000 0 0.0
04/06/2021
11.89
 87,700 11.89 12.03 11.82 1,100 3,100 -0.0
03/06/2021
11.89
 140,200 11.47 11.89 11.44 5,000 200 0.1
02/06/2021
11.47
 38,000 11.44 11.51 11.40 0 500 -0.0
01/06/2021
11.44
 17,400 11.61 11.61 11.44 0 0 0
31/05/2021
11.61
 42,300 11.61 11.68 11.47 0 0 0
28/05/2021
11.61
 174,700 11.68 11.68 11.33 4,400 155,600 -2.5
27/05/2021
11.68
 44,900 11.68 11.75 11.54 100 7,500 -0.1
26/05/2021
11.68
 40,500 11.68 11.82 11.61 0 0 0
25/05/2021
11.68
 95,900 11.51 11.75 11.54 5,000 7,000 -0.0
24/05/2021
11.51
 46,300 11.47 11.61 11.37 200 0 0.0
21/05/2021
11.47
 21,100 11.33 11.54 11.26 100 0 0.0
20/05/2021
11.33
 13,100 11.44 11.44 11.26 0 200 -0.0
19/05/2021
11.44
 39,000 11.54 11.54 11.44 0 0 0
18/05/2021
11.54
 47,100 11.61 11.61 11.44 100 0 0.0
17/05/2021
11.61
 18,100 11.61 11.61 11.44 500 0 0.0
14/05/2021
11.61
 24,800 11.68 11.68 11.47 0 0 0
13/05/2021
11.68
 6,500 11.75 11.75 11.61 100 0 0.0
12/05/2021
11.75
 17,800 11.79 11.82 11.65 0 0 0
11/05/2021
11.79
 51,600 11.54 11.79 11.44 0 0 0
10/05/2021
11.54
 39,700 11.54 11.54 11.30 7,100 0 0.1
07/05/2021
11.54
 50,500 11.72 11.72 11.44 900 0 0.0
06/05/2021
11.72
 28,500 11.89 11.89 11.72 700 0 0.0
05/05/2021
11.89
 27,300 11.86 11.89 11.68 3,200 500 0.0
04/05/2021
11.86
 26,400 11.82 11.86 11.26 5,100 0 0.1
29/04/2021
11.82
 42,100 11.79 12.21 11.79 1,100 1,000 0.0
28/04/2021
11.79
 19,800 11.68 11.79 11.68 0 2,800 -0.0
27/04/2021
11.68
 21,400 11.61 11.75 11.58 200 0 0.0
26/04/2021
11.61
 45,200 11.72 11.75 11.47 500 0 0.0
23/04/2021
11.72
 27,200 11.65 11.75 11.54 100 0 0.0
22/04/2021
11.65
 40,000 11.89 11.89 11.65 300 0 0.0
20/04/2021
11.89
 53,400 11.82 12.07 11.75 0 0 0
19/04/2021
11.82
 63,200 11.82 11.96 11.54 900 0 0.0
16/04/2021
11.82
 106,100 12.24 12.24 11.75 600 0 0.0
15/04/2021
12.24
 189,500 12.59 12.59 11.96 21,000 0 0.4
14/04/2021
12.59
 143,900 12.59 12.59 12.17 1,200 0 0.0
13/04/2021
12.59
 110,400 13.12 13.12 12.38 0 0 0
12/04/2021
13.12
 90,800 13.50 13.54 13.08 0 0 0
09/04/2021
13.50
 56,500 13.29 13.54 13.22 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |