CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.85
0.30
(1.22%)
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
(2026-02-11) 		-1.15 -4.44% 724,800 33,200 0.9
23.85
26.75
24.55
2 tháng
(2026-01-12) 		0.40 1.64% 2,450,700 107,400 2.9
23.80
27.50
24.55
3 tháng
(2025-12-15) 		1.25 5.32% 2,872,500 61,700 1.8
23.25
27.50
24.55
6 tháng
(2025-09-15) 		1.95 8.55% 8,138,600 387,800 9.6
22.80
27.50
24.55
12 tháng
(2025-03-18) 		8.34 50.84% 25,899,100 -1,325,863 -25.4
15.45
27.50
24.55
24 tháng
(2024-03-25) 		10.39 72.30% 30,941,100 -2,448,013 -44.8
14.20
27.50
24.55
36 tháng
(2023-03-29) 		11.66 89.01% 33,812,800 -3,532,486 -62.6
12.98
27.50
24.55
60 tháng
(2021-04-08) 		12.63 104.28% 56,363,800 -1,699,946 -29.2
10.14
27.50
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2021
13.25
 77,100 13.28 13.28 13.05 500 13,400 -0.3
07/10/2021
13.28
 331,300 12.91 13.45 12.91 0 25,100 -0.5
06/10/2021
12.91
 99,200 12.98 12.98 12.71 0 100 -0.0
05/10/2021
12.98
 85,200 13.18 13.18 12.84 0 15,000 -0.3
04/10/2021
13.18
 208,800 12.64 13.18 12.64 0 19,000 -0.4
01/10/2021
12.64
 160,100 12.67 12.74 12.51 0 0 0
30/09/2021
12.67
 125,000 12.81 12.91 12.61 100 300 -0.0
29/09/2021
12.81
 119,400 12.84 12.98 12.57 0 1,500 -0.0
28/09/2021
12.84
 379,600 12.27 13.01 12.23 0 2,100 -0.0
27/09/2021
12.27
 251,800 12.34 12.37 12.23 200 15,000 -0.3
24/09/2021
12.34
 160,100 12.47 12.51 12.17 13,400 6,000 0.1
23/09/2021
12.47
 634,800 11.83 12.64 12.03 0 6,200 -0.1
22/09/2021
11.83
 441,300 11.09 11.83 11.02 0 10,000 -0.2
21/09/2021
11.09
 120,900 11.36 11.36 10.95 100 100 -0
20/09/2021
11.36
 230,100 11.63 11.63 11.15 1,000 100,000 -1.6
17/09/2021
11.63
 116,000 11.63 11.76 11.56 5,900 0 0.1
16/09/2021
11.63
 217,400 11.46 11.80 11.46 0 0 0
15/09/2021
11.46
 445,900 10.95 11.46 10.92 100,100 161,200 -1.0
14/09/2021
10.95
 78,600 11.02 11.09 10.92 4,000 0 0.1
13/09/2021
11.02
 113,500 10.98 11.29 10.98 900 0 0.0
10/09/2021
10.98
 58,700 10.95 11.09 10.92 5,000 1,200 0.1
09/09/2021
10.95
 44,000 10.98 11.02 10.92 0 0 0
08/09/2021
10.98
 62,500 10.95 11.15 10.88 5,500 0 0.1
07/09/2021
10.95
 130,300 11.42 11.42 10.95 7,200 0 0.1
06/09/2021
11.42
 235,900 10.71 11.42 10.82 0 200 -0.0
01/09/2021
10.71
 63,200 10.61 10.78 10.61 1,100 0 0.0
31/08/2021
10.61
 52,700 10.58 10.68 10.58 4,000 500 0.1
30/08/2021
10.58
 68,300 10.41 10.61 10.41 5,100 0 0.1
27/08/2021
10.41
 26,500 10.27 10.41 10.21 0 0 0
26/08/2021
10.27
 86,500 10.27 10.31 10.14 5,000 1,200 0.1
25/08/2021
10.27
 15,200 10.27 10.31 10.14 500 0 0.0
24/08/2021
10.27
 53,500 10.34 10.38 10.14 5,000 5,600 -0.0
23/08/2021
10.34
 39,700 10.51 10.51 10.24 5,600 13,000 -0.1
20/08/2021
10.51
 71,400 10.58 10.71 10.34 100 0 0.0
19/08/2021
10.58
 81,300 10.75 10.75 10.41 0 3,000 -0.0
18/08/2021
10.75
 49,800 10.82 10.85 10.65 0 0 0
17/08/2021
10.82
 70,200 10.95 10.95 10.61 0 5,700 -0.1
16/08/2021
10.95
 50,200 11.05 11.05 10.82 0 0 0
13/08/2021
11.05
 43,300 10.98 11.09 10.61 0 0 0
12/08/2021
10.98
 85,900 10.61 11.09 10.51 6,200 0 0.1
11/08/2021
10.61
 56,600 10.54 10.71 10.51 0 0 0
10/08/2021
10.54
 35,600 10.48 10.61 10.48 0 0 0
09/08/2021
10.48
 39,200 10.44 10.51 10.38 5,700 4,000 0.0
06/08/2021
10.44
 57,700 10.31 10.65 10.24 0 100 -0.0
05/08/2021
10.31
 32,500 10.27 10.31 10.27 1,700 0 0.0
04/08/2021
10.27
 99,800 10.27 10.34 10.14 10,000 41,700 -0.5
03/08/2021
10.27
 56,900 10.31 10.34 10.27 0 0 0
02/08/2021
10.31
 21,200 10.31 10.34 10.24 0 0 0
30/07/2021
10.31
 10,200 10.27 10.34 10.24 200 0 0.0
29/07/2021
10.27
 12,100 10.27 10.34 10.24 500 0 0.0
28/07/2021
10.27
 16,300 10.27 10.34 10.24 4,000 0 0.1
27/07/2021
10.27
 105,300 10.31 10.34 10.14 9,500 0 0.1
26/07/2021
10.31
 21,000 10.34 10.34 10.21 0 0 0
23/07/2021
10.34
 23,100 10.41 10.41 10.24 2,400 0 0.0
22/07/2021
10.41
 278,400 10.21 10.44 10.14 12,000 0 0.2
21/07/2021
10.21
 69,400 10.21 10.38 10.21 5,200 0 0.1
20/07/2021
10.21
 84,000 10.14 10.27 10.14 0 0 0
19/07/2021
10.14
 165,000 10.44 10.44 10.14 0 500 -0.0
16/07/2021
10.44
 62,500 10.34 10.44 10.27 100 0 0.0
15/07/2021
10.34
 57,200 10.21 10.34 10.21 1,000 0 0.0
14/07/2021
10.21
 81,500 10.24 10.31 10.14 500 0 0.0
13/07/2021
10.24
 44,800 10.21 10.38 10.14 1,900 0 0.0
12/07/2021
10.21
 106,400 10.61 10.61 10.14 8,100 2,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |