CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.10
0.15
(0.84%)
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
(2026-06-29) 		-2.20 -10.92% 582,600 44,500 0
17.90
20.15
18.10
2 tháng
(2026-06-01) 		-3.80 -17.49% 1,075,800 39,600 0
17.90
21.80
18.10
3 tháng
(2026-05-04) 		-3.94 -18.01% 1,612,800 -18,800 0
17.90
22.07
18.10
6 tháng
(2026-01-30) 		-6.41 -26.33% 3,943,100 -30,195 2.3
17.90
24.50
18.10
12 tháng
(2025-08-04) 		-2.57 -12.51% 14,876,600 222,962 8.5
17.90
25.19
18.10
24 tháng
(2024-08-08) 		4.84 36.93% 31,140,900 -1,803,909 -32.0
13.11
25.19
18.10
36 tháng
(2023-08-14) 		5.10 39.66% 35,640,600 -3,399,381 -58.5
12.05
25.19
18.10
60 tháng
(2021-08-24) 		8.54 90.73% 52,519,200 -1,637,341 -26.1
9.41
25.19
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
11.77
 6,300 11.81 11.81 11.77 600 0 0.0
09/12/2022
11.81
 4,800 11.74 11.81 11.77 0 0 0.0
08/12/2022
11.74
 3,300 11.70 11.77 11.70 0 0 0.0
07/12/2022
11.70
 3,700 11.70 11.77 11.70 1,400 0 0.0
06/12/2022
11.70
 6,300 11.81 11.81 11.60 1,000 10 0.0
05/12/2022
11.81
 8,600 11.53 11.81 11.53 3,400 0 0.1
02/12/2022
11.53
 11,200 11.47 11.53 11.53 5,000 0 0.1
01/12/2022
11.47
 27,300 11.47 11.60 11.40 8,500 0 0.1
30/11/2022
11.47
 15,300 11.47 11.74 11.40 8,200 1,000 0.1
29/11/2022
11.47
 13,400 11.19 11.47 11.33 5,600 0 0.1
28/11/2022
11.19
 4,900 11.06 11.23 11.16 0 0 0.0
25/11/2022
11.06
 300 11.02 11.26 11.06 100 0 0.0
24/11/2022
11.02
 10,300 10.99 11.12 10.99 0 0 0.1
23/11/2022
10.99
 5,700 10.99 11.09 10.92 5,500 0 0.1
22/11/2022
10.99
 14,000 10.92 10.99 10.89 0 0 0.2
21/11/2022
10.92
 0 10.92 10.92 10.92 0 0 0.2
18/11/2022
10.92
 27,100 10.92 10.92 10.89 10,700 0 0.2
17/11/2022
10.92
 20,100 10.92 10.92 10.89 13,700 0 0.2
16/11/2022
10.92
 32,000 10.65 10.92 10.58 25,500 0 0.4
15/11/2022
10.65
 24,700 10.92 10.92 10.61 13,800 0 0.2
14/11/2022
10.92
 15,700 10.92 10.92 10.78 12,900 0 0.2
11/11/2022
10.92
 14,200 11.02 11.12 10.92 6,000 700 0.1
10/11/2022
11.02
 25,700 10.99 11.06 10.92 16,600 0 0.3
09/11/2022
10.99
 0 10.99 10.99 10.99 0 0 0.1
08/11/2022
10.99
 9,500 11.06 11.06 10.99 6,000 0 0.1
07/11/2022
11.06
 25,100 11.19 11.19 11.02 17,600 0 0.3
04/11/2022
11.19
 9,100 11.26 11.26 11.06 4,400 0 0.1
03/11/2022
11.26
 200 11.26 11.26 11.26 0 0 -0.0
02/11/2022
11.26
 1,400 11.26 11.33 11.26 0 100 -0.0
01/11/2022
11.26
 6,500 11.19 11.30 11.19 3,700 0 0.1
31/10/2022
11.19
 17,000 11.40 11.40 11.19 11,100 0 0.2
28/10/2022
11.40
 6,400 11.40 11.40 11.26 3,300 0 0.1
27/10/2022
11.40
 22,400 10.99 11.74 10.99 16,000 100 0.3
26/10/2022
10.99
 42,100 10.95 10.99 10.89 4,000 100 0.1
25/10/2022
10.95
 44,600 11.06 11.06 10.85 17,600 20,000 -0.0
24/10/2022
11.06
 4,900 11.23 11.23 11.06 2,200 100 0.0
21/10/2022
11.23
 48,800 11.12 11.33 11.06 26,000 10,100 0.3
20/10/2022
11.12
 6,900 11.30 11.33 11.12 4,500 0 0.1
19/10/2022
11.30
 4,800 11.12 11.30 11.26 2,500 0 0.0
18/10/2022
11.12
 5,400 10.92 11.16 10.95 2,300 0 0.0
17/10/2022
10.92
 27,300 11.06 11.26 10.85 5,700 0 0.1
14/10/2022
11.06
 800 10.99 11.06 10.99 500 0 0.0
13/10/2022
10.99
 17,600 10.99 10.99 10.92 6,900 6,850 0.0
12/10/2022
10.99
 15,200 10.92 10.99 10.71 4,000 501 0.1
11/10/2022
10.92
 42,600 10.99 10.99 10.65 19,500 0 0.3
10/10/2022
10.99
 23,300 10.99 11.02 10.92 12,300 0 0.2
07/10/2022
10.99
 27,300 11.02 11.06 10.95 17,200 100 0.3
06/10/2022
11.02
 8,000 11.23 11.23 11.02 3,100 100 0.0
05/10/2022
11.23
 13,600 11.16 11.23 10.99 1,200 100 0.0
04/10/2022
11.16
 38,000 11.19 11.19 10.99 16,400 0 0.3
03/10/2022
11.19
 28,400 11.16 11.64 11.09 14,000 100 0.2
30/09/2022
11.16
 46,100 11.06 11.16 11.06 15,400 0 0.3
29/09/2022
11.06
 23,700 11.02 11.06 10.92 13,400 100 0.2
28/09/2022
11.02
 10,100 11.19 11.19 11.02 4,700 0 0.1
27/09/2022
11.19
 14,700 11.23 11.23 11.06 6,300 0 0.1
26/09/2022
11.23
 57,600 11.40 11.40 11.12 35,200 0 0.6
23/09/2022
11.40
 11,400 11.30 11.50 11.30 8,700 0 0.1
22/09/2022
11.30
 21,300 11.36 11.36 10.95 8,800 0 0.1
21/09/2022
11.36
 39,700 11.50 11.50 11.30 19,000 0 0.3
20/09/2022
11.50
 86,200 11.67 11.88 11.47 47,100 0 0.8
19/09/2022: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2022
11.67
 121,500 12.01 12.11 11.67 90,310 0 1.5
16/09/2022
12.01
 210,200 12.07 12.14 11.95 112,600 0 2.2
15/09/2022
12.07
 142,900 11.89 12.07 11.92 69,000 0 0.3
14/09/2022
11.89
 33,900 11.95 11.95 11.83 18,000 0 0.1
13/09/2022
11.95
 101,500 11.92 11.95 11.79 62,600 10 0.1
12/09/2022
11.92
 85,400 11.92 12.04 11.89 56,900 20,050 0.6
09/09/2022
11.92
 53,400 11.95 12.04 11.83 31,400 1,200 0.6
08/09/2022
11.95
 67,000 11.98 12.07 11.92 45,800 0 0.9
07/09/2022
11.98
 144,000 12.01 12.14 11.95 67,700 0 1.3
06/09/2022
12.01
 145,600 11.83 12.04 11.86 70,900 0 1.4
05/09/2022
11.83
 143,800 11.83 11.98 11.83 68,900 0 1.3
31/08/2022
11.83
 41,500 11.89 11.89 11.64 14,100 0 0.3
30/08/2022
11.89
 24,000 11.92 11.95 11.70 12,000 0 0.2
29/08/2022
11.92
 101,400 11.58 11.95 11.70 33,900 30,700 0.1
26/08/2022
11.58
 18,500 11.58 11.58 11.49 2,100 0 0.0
25/08/2022
11.58
 26,400 11.49 11.61 11.36 9,300 900 0.2
24/08/2022
11.49
 13,500 11.52 11.52 11.49 8,000 0 0.1
23/08/2022
11.52
 12,500 11.45 11.52 11.45 6,100 0 0.1
22/08/2022
11.45
 24,700 11.36 11.58 11.42 13,500 1,000 0.2
19/08/2022
11.36
 22,000 11.27 11.36 11.27 1,200 20,000 -0.3
18/08/2022
11.27
 5,100 11.30 11.30 11.27 4,000 100 0.1
17/08/2022
11.30
 26,300 11.18 11.33 11.27 13,000 1,600 0.2
16/08/2022
11.18
 1,500 11.14 11.18 11.18 1,000 500 0.0
15/08/2022
11.14
 40,100 11.11 11.18 11.14 22,600 30,100 -0.1
12/08/2022
11.11
 19,000 11.18 11.33 11.11 10,500 3,400 0.1
11/08/2022
11.18
 4,000 11.42 11.42 11.18 2,000 0 0.0
10/08/2022
11.42
 4,700 11.36 11.42 11.33 3,000 0 0.1
09/08/2022
11.36
 4,800 11.33 11.36 11.24 500 500 0
08/08/2022
11.33
 1,100 11.18 11.36 11.18 400 0 0.0
05/08/2022
11.18
 2,000 11.42 11.42 11.18 900 500 0.0
04/08/2022
11.42
 13,400 11.27 11.42 11.27 5,900 6,700 -0.0
03/08/2022
11.27
 14,200 11.45 11.45 11.21 11,600 13,200 -0.0
02/08/2022
11.45
 0 11.45 11.45 11.45 0 0 -0.7
01/08/2022
11.45
 42,000 11.14 11.64 11.14 1,200 40,100 -0.7
29/07/2022
11.14
 21,000 11.49 11.49 11.14 10,000 0 0.2
28/07/2022
11.49
 11,300 11.14 11.49 10.84 6,000 0 0.1
27/07/2022
11.14
 35,000 11.11 11.14 10.96 15,800 20,000 -0.1
26/07/2022
11.11
 11,200 10.96 11.11 10.96 1,000 0 0.0
25/07/2022
10.96
 130,300 10.99 11.11 10.84 75,300 50,000 0.4
22/07/2022
10.99
 11,400 10.96 10.99 10.90 4,000 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |