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)
01/10/2021
11.58
 160,100 11.61 11.67 11.45 0 0 0
30/09/2021
11.61
 125,000 11.73 11.83 11.55 100 300 -0.0
29/09/2021
11.73
 119,400 11.76 11.89 11.52 0 1,500 -0.0
28/09/2021
11.76
 379,600 11.24 11.92 11.21 0 2,100 -0.0
27/09/2021
11.24
 251,800 11.30 11.33 11.21 200 15,000 -0.3
24/09/2021
11.30
 160,100 11.42 11.45 11.14 13,400 6,000 0.1
23/09/2021
11.42
 634,800 10.84 11.58 11.02 0 6,200 -0.1
22/09/2021
10.84
 441,300 10.15 10.84 10.09 0 10,000 -0.2
21/09/2021
10.15
 120,900 10.40 10.40 10.03 100 100 -0
20/09/2021
10.40
 230,100 10.65 10.65 10.22 1,000 100,000 -1.6
17/09/2021
10.65
 116,000 10.65 10.77 10.59 5,900 0 0.1
16/09/2021
10.65
 217,400 10.49 10.80 10.49 0 0 0
15/09/2021
10.49
 445,900 10.03 10.49 10.00 100,100 161,200 -1.0
14/09/2021
10.03
 78,600 10.09 10.15 10.00 4,000 0 0.1
13/09/2021
10.09
 113,500 10.06 10.34 10.06 900 0 0.0
10/09/2021
10.06
 58,700 10.03 10.15 10.00 5,000 1,200 0.1
09/09/2021
10.03
 44,000 10.06 10.09 10.00 0 0 0
08/09/2021
10.06
 62,500 10.03 10.22 9.97 5,500 0 0.1
07/09/2021
10.03
 130,300 10.46 10.46 10.03 7,200 0 0.1
06/09/2021
10.46
 235,900 9.81 10.46 9.91 0 200 -0.0
01/09/2021
9.81
 63,200 9.72 9.88 9.72 1,100 0 0.0
31/08/2021
9.72
 52,700 9.69 9.78 9.69 4,000 500 0.1
30/08/2021
9.69
 68,300 9.53 9.72 9.53 5,100 0 0.1
27/08/2021
9.53
 26,500 9.41 9.53 9.35 0 0 0
26/08/2021
9.41
 86,500 9.41 9.44 9.29 5,000 1,200 0.1
25/08/2021
9.41
 15,200 9.41 9.44 9.29 500 0 0.0
24/08/2021
9.41
 53,500 9.47 9.50 9.29 5,000 5,600 -0.0
23/08/2021
9.47
 39,700 9.63 9.63 9.38 5,600 13,000 -0.1
20/08/2021
9.63
 71,400 9.69 9.81 9.47 100 0 0.0
19/08/2021
9.69
 81,300 9.84 9.84 9.53 0 3,000 -0.0
18/08/2021
9.84
 49,800 9.91 9.94 9.75 0 0 0
17/08/2021
9.91
 70,200 10.03 10.03 9.72 0 5,700 -0.1
16/08/2021
10.03
 50,200 10.12 10.12 9.91 0 0 0
13/08/2021
10.12
 43,300 10.06 10.15 9.72 0 0 0
12/08/2021
10.06
 85,900 9.72 10.15 9.63 6,200 0 0.1
11/08/2021
9.72
 56,600 9.66 9.81 9.63 0 0 0
10/08/2021
9.66
 35,600 9.60 9.72 9.60 0 0 0
09/08/2021
9.60
 39,200 9.57 9.63 9.50 5,700 4,000 0.0
06/08/2021
9.57
 57,700 9.44 9.75 9.38 0 100 -0.0
05/08/2021
9.44
 32,500 9.41 9.44 9.41 1,700 0 0.0
04/08/2021
9.41
 99,800 9.41 9.47 9.29 10,000 41,700 -0.5
03/08/2021
9.41
 56,900 9.44 9.47 9.41 0 0 0
02/08/2021
9.44
 21,200 9.44 9.47 9.38 0 0 0
30/07/2021
9.44
 10,200 9.41 9.47 9.38 200 0 0.0
29/07/2021
9.41
 12,100 9.41 9.47 9.38 500 0 0.0
28/07/2021
9.41
 16,300 9.41 9.47 9.38 4,000 0 0.1
27/07/2021
9.41
 105,300 9.44 9.47 9.29 9,500 0 0.1
26/07/2021
9.44
 21,000 9.47 9.47 9.35 0 0 0
23/07/2021
9.47
 23,100 9.53 9.53 9.38 2,400 0 0.0
22/07/2021
9.53
 278,400 9.35 9.57 9.29 12,000 0 0.2
21/07/2021
9.35
 69,400 9.35 9.50 9.35 5,200 0 0.1
20/07/2021
9.35
 84,000 9.29 9.41 9.29 0 0 0
19/07/2021
9.29
 165,000 9.57 9.57 9.29 0 500 -0.0
16/07/2021
9.57
 62,500 9.47 9.57 9.41 100 0 0.0
15/07/2021
9.47
 57,200 9.35 9.47 9.35 1,000 0 0.0
14/07/2021
9.35
 81,500 9.38 9.44 9.29 500 0 0.0
13/07/2021
9.38
 44,800 9.35 9.50 9.29 1,900 0 0.0
12/07/2021
9.35
 106,400 9.72 9.72 9.29 8,100 2,000 0.1
09/07/2021
9.72
 35,400 9.84 9.91 9.72 0 0 0
08/07/2021
9.84
 22,700 9.78 9.97 9.84 0 0 0
07/07/2021
9.78
 27,400 9.78 9.84 9.60 0 0 0
06/07/2021
9.78
 75,500 10.09 10.09 9.78 1,200 5,000 -0.1
05/07/2021
10.09
 45,000 10.09 10.15 9.97 6,000 1,000 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
10.09
 118,600 10.31 10.49 10.06 1,200 0 0.0
01/07/2021
10.31
 91,900 10.31 10.37 10.19 1,000 0 0.0
30/06/2021
10.31
 74,200 10.40 10.40 10.19 2,000 0 0.0
29/06/2021
10.40
 111,100 10.43 10.45 10.34 0 41,300 -0.7
28/06/2021
10.43
 140,800 10.43 10.51 10.28 5,500 0 0.1
25/06/2021
10.43
 118,300 10.51 10.51 10.31 100 0 0.0
24/06/2021
10.51
 103,300 10.51 10.51 10.34 300 0 0.0
23/06/2021
10.51
 152,500 10.34 10.51 10.22 3,600 5,000 -0.0
22/06/2021
10.34
 146,100 10.51 10.69 10.34 1,000 10,000 -0.2
21/06/2021
10.51
 143,900 10.25 10.51 10.34 2,000 10,300 -0.1
18/06/2021
10.25
 122,600 10.08 10.25 10.05 1,100 10,000 -0.2
17/06/2021
10.08
 54,800 10.16 10.16 10.02 800 0 0.0
16/06/2021
10.16
 94,500 10.13 10.16 10.02 600 2,200 -0.0
15/06/2021
10.13
 61,800 10.10 10.16 10.05 0 0 0
14/06/2021
10.10
 134,200 9.93 10.16 9.93 1,500 20,000 -0.3
11/06/2021
9.93
 146,200 9.84 9.96 9.84 0 0 0
10/06/2021
9.84
 62,300 9.67 9.90 9.61 0 3,000 -0.0
09/06/2021
9.67
 78,400 9.72 9.72 9.58 600 0 0.0
08/06/2021
9.72
 42,800 9.81 10.05 9.40 300 0 0.0
07/06/2021
9.81
 45,100 9.93 10.02 9.81 2,000 0 0.0
04/06/2021
9.93
 87,700 9.93 10.05 9.87 1,100 3,100 -0.0
03/06/2021
9.93
 140,200 9.58 9.93 9.55 5,000 200 0.1
02/06/2021
9.58
 38,000 9.55 9.61 9.52 0 500 -0.0
01/06/2021
9.55
 17,400 9.70 9.70 9.55 0 0 0
31/05/2021
9.70
 42,300 9.70 9.75 9.58 0 0 0
28/05/2021
9.70
 174,700 9.75 9.75 9.46 4,400 155,600 -2.5
27/05/2021
9.75
 44,900 9.75 9.81 9.64 100 7,500 -0.1
26/05/2021
9.75
 40,500 9.75 9.87 9.70 0 0 0
25/05/2021
9.75
 95,900 9.61 9.81 9.64 5,000 7,000 -0.0
24/05/2021
9.61
 46,300 9.58 9.70 9.49 200 0 0.0
21/05/2021
9.58
 21,100 9.46 9.64 9.40 100 0 0.0
20/05/2021
9.46
 13,100 9.55 9.55 9.40 0 200 -0.0
19/05/2021
9.55
 39,000 9.64 9.64 9.55 0 0 0
18/05/2021
9.64
 47,100 9.70 9.70 9.55 100 0 0.0
17/05/2021
9.70
 18,100 9.70 9.70 9.55 500 0 0.0
14/05/2021
9.70
 24,800 9.75 9.75 9.58 0 0 0
13/05/2021
9.75
 6,500 9.81 9.81 9.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |