CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

23.90
-0.10
(-0.42%)
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
(2025-11-05) 		0.20 0.84% 765,700 -15,900 -0.4
23.70
24.75
23.90
2 tháng
(2025-10-06) 		0.60 2.56% 3,148,600 204,600 4.8
22.85
24.75
23.90
3 tháng
(2025-09-08) 		1.60 7.14% 5,616,500 382,300 9.0
22.25
25
23.90
6 tháng
(2025-06-09) 		6.35 35.98% 15,810,600 -302,543 -7.0
17.60
25
23.90
12 tháng
(2024-12-10) 		9.32 63.53% 24,515,700 -1,749,314 -33.7
14.68
25
23.90
24 tháng
(2023-12-18) 		10.18 73.61% 29,349,700 -3,152,086 -57.1
13.58
25
23.90
36 tháng
(2022-12-21) 		11.34 89.58% 31,068,600 -3,571,335 -63.4
12.54
25
23.90
60 tháng
(2020-12-31) 		15.17 171.75% 59,551,920 -1,996,676 -35.0
8.83
25
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2021
10.61
 35,400 10.75 10.82 10.61 0 0 0
08/07/2021
10.75
 22,700 10.68 10.88 10.75 0 0 0
07/07/2021
10.68
 27,400 10.68 10.75 10.48 0 0 0
06/07/2021
10.68
 75,500 11.02 11.02 10.68 1,200 5,000 -0.1
05/07/2021
11.02
 45,000 11.02 11.09 10.88 6,000 1,000 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
11.02
 118,600 11.25 11.46 10.98 1,200 0 0.0
01/07/2021
11.25
 91,900 11.25 11.32 11.13 1,000 0 0.0
30/06/2021
11.25
 74,200 11.35 11.35 11.13 2,000 0 0.0
29/06/2021
11.35
 111,100 11.38 11.41 11.29 0 41,300 -0.7
28/06/2021
11.38
 140,800 11.38 11.48 11.22 5,500 0 0.1
25/06/2021
11.38
 118,300 11.48 11.48 11.25 100 0 0.0
24/06/2021
11.48
 103,300 11.48 11.48 11.29 300 0 0.0
23/06/2021
11.48
 152,500 11.29 11.48 11.16 3,600 5,000 -0.0
22/06/2021
11.29
 146,100 11.48 11.67 11.29 1,000 10,000 -0.2
21/06/2021
11.48
 143,900 11.19 11.48 11.29 2,000 10,300 -0.1
18/06/2021
11.19
 122,600 11.00 11.19 10.97 1,100 10,000 -0.2
17/06/2021
11.00
 54,800 11.10 11.10 10.94 800 0 0.0
16/06/2021
11.10
 94,500 11.06 11.10 10.94 600 2,200 -0.0
15/06/2021
11.06
 61,800 11.03 11.10 10.97 0 0 0
14/06/2021
11.03
 134,200 10.84 11.10 10.84 1,500 20,000 -0.3
11/06/2021
10.84
 146,200 10.74 10.87 10.74 0 0 0
10/06/2021
10.74
 62,300 10.55 10.81 10.49 0 3,000 -0.0
09/06/2021
10.55
 78,400 10.62 10.62 10.46 600 0 0.0
08/06/2021
10.62
 42,800 10.71 10.97 10.27 300 0 0.0
07/06/2021
10.71
 45,100 10.84 10.94 10.71 2,000 0 0.0
04/06/2021
10.84
 87,700 10.84 10.97 10.78 1,100 3,100 -0.0
03/06/2021
10.84
 140,200 10.46 10.84 10.43 5,000 200 0.1
02/06/2021
10.46
 38,000 10.43 10.49 10.39 0 500 -0.0
01/06/2021
10.43
 17,400 10.59 10.59 10.43 0 0 0
31/05/2021
10.59
 42,300 10.59 10.65 10.46 0 0 0
28/05/2021
10.59
 174,700 10.65 10.65 10.33 4,400 155,600 -2.5
27/05/2021
10.65
 44,900 10.65 10.71 10.52 100 7,500 -0.1
26/05/2021
10.65
 40,500 10.65 10.78 10.59 0 0 0
25/05/2021
10.65
 95,900 10.49 10.71 10.52 5,000 7,000 -0.0
24/05/2021
10.49
 46,300 10.46 10.59 10.36 200 0 0.0
21/05/2021
10.46
 21,100 10.33 10.52 10.27 100 0 0.0
20/05/2021
10.33
 13,100 10.43 10.43 10.27 0 200 -0.0
19/05/2021
10.43
 39,000 10.52 10.52 10.43 0 0 0
18/05/2021
10.52
 47,100 10.59 10.59 10.43 100 0 0.0
17/05/2021
10.59
 18,100 10.59 10.59 10.43 500 0 0.0
14/05/2021
10.59
 24,800 10.65 10.65 10.46 0 0 0
13/05/2021
10.65
 6,500 10.71 10.71 10.59 100 0 0.0
12/05/2021
10.71
 17,800 10.74 10.78 10.62 0 0 0
11/05/2021
10.74
 51,600 10.52 10.74 10.43 0 0 0
10/05/2021
10.52
 39,700 10.52 10.52 10.30 7,100 0 0.1
07/05/2021
10.52
 50,500 10.68 10.68 10.43 900 0 0.0
06/05/2021
10.68
 28,500 10.84 10.84 10.68 700 0 0.0
05/05/2021
10.84
 27,300 10.81 10.84 10.65 3,200 500 0.0
04/05/2021
10.81
 26,400 10.78 10.81 10.27 5,100 0 0.1
29/04/2021
10.78
 42,100 10.74 11.13 10.74 1,100 1,000 0.0
28/04/2021
10.74
 19,800 10.65 10.74 10.65 0 2,800 -0.0
27/04/2021
10.65
 21,400 10.59 10.71 10.55 200 0 0.0
26/04/2021
10.59
 45,200 10.68 10.71 10.46 500 0 0.0
23/04/2021
10.68
 27,200 10.62 10.71 10.52 100 0 0.0
22/04/2021
10.62
 40,000 10.84 10.84 10.62 300 0 0.0
20/04/2021
10.84
 53,400 10.78 11.00 10.71 0 0 0
19/04/2021
10.78
 63,200 10.78 10.90 10.52 900 0 0.0
16/04/2021
10.78
 106,100 11.16 11.16 10.71 600 0 0.0
15/04/2021
11.16
 189,500 11.48 11.48 10.90 21,000 0 0.4
14/04/2021
11.48
 143,900 11.48 11.48 11.10 1,200 0 0.0
13/04/2021
11.48
 110,400 11.96 11.96 11.29 0 0 0
12/04/2021
11.96
 90,800 12.31 12.34 11.92 0 0 0
09/04/2021
12.31
 56,500 12.12 12.34 12.05 5,200 0 0.1
08/04/2021
12.12
 193,600 12.37 12.37 12.05 0 0 0
07/04/2021
12.37
 150,300 12.43 12.50 12.12 300 9,000 -0.2
06/04/2021
12.43
 42,300 12.59 12.59 12.24 0 0 0
05/04/2021
12.59
 150,000 12.50 12.59 12.05 1,500 0 0.0
02/04/2021
12.50
 195,500 12.37 12.50 11.80 0 0 0
01/04/2021
12.37
 166,100 12.12 12.37 12.12 100 5,200 -0.1
31/03/2021
12.12
 57,600 12.37 12.37 12.12 0 0 0
30/03/2021
12.37
 320,900 11.92 12.63 11.80 0 19,800 -0.4
29/03/2021
11.92
 124,100 11.92 11.99 11.54 0 0 0
26/03/2021
11.92
 75,200 11.86 11.92 11.29 100 0 0.0
25/03/2021
11.86
 208,600 11.73 11.86 11.16 1,000 0 0.0
24/03/2021
11.73
 93,600 11.92 11.92 11.54 3,100 0 0.1
23/03/2021
11.92
 118,100 11.92 12.02 11.83 100 0 0.0
22/03/2021
11.92
 73,300 11.99 12.05 11.80 2,000 0 0.0
19/03/2021
11.99
 135,700 11.61 12.12 11.61 200 8,200 -0.1
18/03/2021
11.61
 149,200 11.67 11.92 11.48 2,000 0 0.0
17/03/2021
11.67
 215,400 12.05 12.05 11.35 300 0 0.0
16/03/2021
12.05
 195,600 12.08 12.12 11.61 600 20,000 -0.4
15/03/2021
12.08
 156,300 11.38 12.12 11.54 400 0 0.0
12/03/2021
11.38
 425,300 10.65 11.38 10.65 0 0 0
11/03/2021
10.65
 170,700 10.39 10.84 10.39 2,000 2,000 -0.0
10/03/2021
10.39
 45,900 10.39 10.46 10.33 12,100 0 0.2
09/03/2021
10.39
 30,000 10.36 10.39 10.39 0 0 0
08/03/2021
10.36
 63,100 10.17 10.52 10.14 0 2,100 -0.0
05/03/2021
10.17
 22,300 10.17 10.17 9.92 0 400 -0.0
04/03/2021
10.17
 19,400 10.27 10.30 10.11 1,200 2,000 -0.0
03/03/2021
10.27
 37,600 10.30 10.30 10.04 0 0 0
02/03/2021
10.30
 23,700 10.20 10.30 10.23 0 0 0
01/03/2021
10.20
 41,100 10.01 10.27 10.01 0 400 -0.0
26/02/2021
10.01
 28,900 10.07 10.07 9.82 0 0 0
25/02/2021
10.07
 86,400 10.20 10.20 10.07 0 0 0
24/02/2021
10.20
 58,200 10.46 10.46 10.14 0 2,500 -0.0
23/02/2021
10.46
 33,300 10.39 10.52 10.33 0 0 0
22/02/2021
10.39
 38,400 10.43 10.84 10.33 200 0 0.0
19/02/2021
10.43
 34,000 10.46 10.46 10.07 1,100 9,000 -0.1
18/02/2021
10.46
 38,200 10.55 10.65 10.20 4,000 15,800 -0.2
17/02/2021
10.55
 26,300 10.20 10.68 9.95 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |