CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
-0.20
(-1.08%)
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
(2026-08-19) 		-0.05 -0.27% 256,600 -8,100 -0.2
18.40
25.85
18.40
2 tháng
(2026-07-20) 		0.20 1.09% 674,100 27,400 0.5
17.90
25.85
18.40
3 tháng
(2026-06-22) 		-2 -9.71% 1,124,000 28,800 0.5
17.90
25.85
18.40
6 tháng
(2026-03-23) 		-3.25 -14.86% 3,215,800 -145,800 -3.6
16.85
25.85
18.40
12 tháng
(2025-09-23) 		-2.74 -12.85% 10,273,500 93,900 2.3
16.85
25.85
18.40
24 tháng
(2024-09-30) 		5.24 39.23% 32,000,800 -1,800,900 -38.1
13.28
25.85
18.40
36 tháng
(2023-10-04) 		5.86 46.01% 36,741,600 -3,199,572 -61.4
11.94
25.85
18.40
60 tháng
(2021-10-14) 		6.84 58.11% 48,279,400 -1,336,081 -27.1
10.65
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.99
 1,500 12.21 12.21 11.99 100 0 0.0
06/04/2023
12.25
 3,100 12.21 12.28 12.21 0 0 0
05/04/2023
11.99
 700 12.28 12.28 11.99 0 0 0
04/04/2023
11.99
 1,100 11.99 11.99 11.99 0 0 0
03/04/2023
11.99
 7,300 11.99 11.99 11.99 0 0 0
31/03/2023
11.99
 20,800 11.99 11.99 11.99 0 0 0
30/03/2023
11.99
 100 11.99 11.99 11.99 0 0 0
29/03/2023
11.99
 60,500 11.99 11.99 11.99 0 0 0
28/03/2023
12.03
 1,000 12.07 12.07 12.03 0 0 0
27/03/2023
12.03
 3,600 12.10 12.10 11.96 0 0 0
24/03/2023
12.10
 300 11.74 12.10 11.74 0 0 0
23/03/2023
12.28
 0 12.28 12.28 12.28 0 0 0
22/03/2023
12.28
 1,100 11.96 12.28 11.96 0 0 0
21/03/2023
12.25
 300 11.96 12.25 11.89 0 0 0.0
20/03/2023
11.96
 0 11.96 11.96 11.96 0 0 0.0
17/03/2023
11.96
 400 11.96 11.96 11.96 0 0 0.0
16/03/2023
11.96
 14,100 12.21 12.21 11.96 0 0 0.0
15/03/2023
12.21
 5,900 12.25 12.25 11.81 100 0 0.0
14/03/2023
11.96
 3,200 12.03 12.03 11.96 0 0 -0.2
13/03/2023
12.25
 0 12.25 12.25 12.25 0 0 -0.2
10/03/2023
12.25
 2,000 12.25 12.25 12.25 0 0 -0.2
09/03/2023
12.25
 13,000 12.07 12.25 12.07 0 9,900 -0.2
08/03/2023
11.96
 200 11.99 11.99 11.96 0 0 -0.0
07/03/2023
12.10
 3,400 12.07 12.10 11.92 0 1,800 -0.0
06/03/2023
12.10
 600 11.89 12.10 11.89 0 0 0.0
03/03/2023
12.10
 0 12.10 12.10 12.10 0 0 0.0
02/03/2023
12.10
 0 12.10 12.10 12.10 0 0 0.0
01/03/2023
12.10
 2,300 11.99 12.14 11.99 0 0 0.0
28/02/2023
11.96
 900 12.21 12.21 11.96 0 0 0.0
27/02/2023
12.25
 900 11.96 12.25 11.96 0 0 0.0
24/02/2023
12.21
 400 11.92 12.21 11.92 0 0 0.0
23/02/2023
11.96
 5,900 11.99 12.03 11.96 0 0 0.0
22/02/2023
11.92
 3,800 11.60 11.96 11.60 0 0 0.0
21/02/2023
11.96
 4,600 11.96 11.96 11.96 0 0 0.0
20/02/2023
11.92
 6,100 12.18 12.18 11.92 400 0 0.0
17/02/2023
11.92
 300 11.78 11.92 11.78 0 0 0.1
16/02/2023
11.92
 6,500 11.96 11.96 11.89 0 0 0.1
15/02/2023
12.18
 800 12.28 12.28 12.18 0 0 0.1
14/02/2023
12.32
 2,700 11.60 12.32 11.60 0 0 0.1
13/02/2023
11.96
 53,000 12.10 12.10 11.96 0 0 0.1
10/02/2023
12.10
 300 12.10 12.10 12.10 0 0 0.1
09/02/2023
12.10
 17,300 11.89 12.10 11.89 6,200 0 0.1
08/02/2023
11.89
 4,600 11.85 11.89 11.81 100 0 0.0
07/02/2023
12.14
 9,100 12.18 12.18 11.74 0 0 -0.0
06/02/2023
11.96
 0 11.96 11.96 11.96 0 0 -0.0
03/02/2023
11.96
 15,200 12.18 12.18 11.96 0 400 -0.0
02/02/2023
12.18
 100 12.18 12.18 12.18 0 0 0.0
01/02/2023
12.18
 5,200 12.18 12.25 12.18 0 0 0.0
31/01/2023
12.18
 17,000 12.18 12.32 12.18 0 0 0.0
30/01/2023
12.18
 8,900 12.18 12.28 12.14 0 0 0.0
27/01/2023
12.18
 8,400 12.25 12.25 12.18 2,200 0 0.0
26/01/2023
13.34
 27,600 13.41 13.52 13.34 0 0 0
25/01/2023
13.34
 27,600 13.41 13.52 13.34 0 0 0
24/01/2023
13.34
 27,600 13.41 13.52 13.34 0 0 0
23/01/2023
13.34
 27,600 13.41 13.52 13.34 0 0 0
20/01/2023
13.34
 27,600 13.41 13.52 13.34 0 0 0
19/01/2023
12.28
 800 11.96 12.28 11.96 0 0 0.0
18/01/2023
12.32
 200 12.32 12.32 12.32 0 0 0.0
17/01/2023
11.96
 3,200 11.81 12.10 11.81 0 0 0.0
16/01/2023
11.96
 5,800 12.03 12.03 11.96 100 0 0.0
13/01/2023
12.07
 2,800 12.21 12.21 12.03 2,100 0 0.0
12/01/2023
12.03
 3,600 12.18 12.18 12.03 0 0 0.1
11/01/2023
11.96
 4,000 11.81 11.96 11.81 3,700 300 0.1
10/01/2023
11.81
 700 11.81 11.81 11.81 0 0 -0.0
09/01/2023
11.74
 3,300 11.78 11.78 11.60 0 0 -0.0
06/01/2023
11.78
 1,500 11.81 11.81 11.74 0 0 -0.0
05/01/2023
11.81
 600 11.60 11.81 11.60 100 149 -0.0
04/01/2023
11.60
 300 11.63 11.63 11.60 0 0 0.0
03/01/2023
11.74
 1,500 11.56 11.74 11.56 800 0 0.0
30/12/2022
11.74
 200 11.67 11.74 11.67 0 0 0.0
29/12/2022
11.67
 1,700 11.49 11.67 11.60 0 0 0.0
28/12/2022
11.49
 200 11.52 11.52 11.49 0 0 0.0
27/12/2022
11.52
 2,900 11.60 11.85 11.38 0 0 0.0
26/12/2022
11.60
 1,500 11.92 11.92 11.60 0 0 0.0
23/12/2022
11.92
 0 11.92 11.92 11.92 0 0 0.0
22/12/2022
11.92
 1,300 11.60 11.92 11.92 300 0 0.0
21/12/2022
11.60
 1,000 11.60 11.60 11.60 0 0 0.1
20/12/2022
11.60
 1,500 11.74 11.74 11.52 0 0 0.1
19/12/2022
11.74
 900 11.89 11.89 11.74 0 0 0.1
16/12/2022
11.89
 11,000 11.92 11.92 11.81 9,700 3,000 0.1
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
11.92
 4,500 11.70 11.96 11.60 0 0 0.0
14/12/2022
11.70
 7,600 11.77 11.77 11.67 800 0 0.0
13/12/2022
11.77
 11,800 11.77 11.81 11.64 800 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |