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)
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
09/02/2021
10.20
 40,700 10.20 10.23 10.20 700 0 0.0
08/02/2021
10.20
 45,800 10.33 10.33 9.63 800 0 0.0
05/02/2021
10.33
 27,500 10.33 10.33 10.07 2,800 300 0.0
04/02/2021
10.33
 16,300 10.33 10.33 10.01 500 0 0.0
03/02/2021
10.33
 30,900 9.82 10.33 9.88 0 0 0
02/02/2021
9.82
 53,900 9.50 9.82 9.31 100 0 0.0
01/02/2021
9.50
 101,800 10.20 10.20 9.50 5,900 0 0.1
29/01/2021
10.20
 161,400 10.59 10.59 9.85 2,400 5,000 -0.0
28/01/2021
10.59
 76,900 11.35 11.35 10.59 200 5,000 -0.1
27/01/2021
11.35
 131,500 11.25 11.99 11.22 0 1,000 -0.0
26/01/2021
11.25
 405,000 10.52 11.25 10.52 0 91,200 -1.6
25/01/2021
10.52
 76,500 10.65 10.78 10.20 1,800 0 0.0
22/01/2021
10.65
 72,200 10.84 10.84 10.65 1,600 700 0.0
21/01/2021
10.84
 243,500 10.59 11.03 10.39 0 13,400 -0.2
20/01/2021
10.59
 88,000 10.20 10.84 10.01 200 300 -0.0
19/01/2021
10.20
 215,900 9.88 10.55 9.82 500 50,000 -0.8
18/01/2021
9.88
 182,200 9.25 9.88 9.88 200 50,000 -0.8
15/01/2021
9.25
 29,800 9.31 9.63 9.21 2,100 0 0.0
14/01/2021
9.31
 12,300 9.25 9.31 9.18 0 0 0
13/01/2021
9.25
 23,800 9.12 9.44 9.12 100 0 0.0
12/01/2021
9.12
 33,300 9.25 9.25 9.12 5,500 0 0.1
11/01/2021
9.25
 26,500 9.50 9.50 9.18 6,100 3,000 0.0
08/01/2021
9.50
 47,700 9.47 9.76 9.31 0 0 0
07/01/2021
9.47
 59,200 9.12 9.47 9.12 0 0 0
06/01/2021
9.12
 44,800 8.90 9.15 8.86 100 0 0.0
05/01/2021
8.90
 41,600 8.93 8.99 8.90 0 2,900 -0.0
04/01/2021
8.93
 34,900 8.83 8.93 8.80 100 0 0.0
31/12/2020
8.83
 14,620 8.77 8.93 8.74 3,880 10 0.1
30/12/2020
8.77
 24,740 8.93 9.02 8.77 0 0 0
29/12/2020
8.93
 52,210 8.61 8.99 8.67 430 0 0.0
28/12/2020
8.61
 56,210 8.61 8.74 8.54 4,890 0 0.1
25/12/2020
8.61
 58,160 8.42 8.70 8.45 50 0 0.0
24/12/2020
8.42
 40,980 8.74 8.80 8.42 26,720 0 0.4
23/12/2020
8.74
 36,150 8.64 8.80 8.64 4,470 0 0.1
22/12/2020
8.64
 31,480 8.80 8.80 8.54 8,050 0 0.1
21/12/2020
8.80
 19,700 8.70 8.80 8.67 6,980 0 0.1
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
8.70
 50,390 8.48 8.90 8.67 5,350 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |