CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

20.50
-0.15
(-0.73%)
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
(2026-05-13) 		-3.15 -13.24% 677,300 -5,800 0
20.50
24.10
20.50
2 tháng
(2026-04-13) 		-3.15 -13.24% 1,307,200 -150,195 0
20.50
24.30
20.50
3 tháng
(2026-03-16) 		-4.05 -16.40% 2,013,500 -167,795 -0.1
20.50
24.80
20.50
6 tháng
(2025-12-15) 		-2.85 -12.13% 4,915,000 -105,095 1.7
20.50
27.50
20.50
12 tháng
(2025-06-17) 		2.90 16.34% 20,517,800 -423,338 -5.6
17.60
27.50
20.50
24 tháng
(2024-06-24) 		6.20 42.93% 31,096,500 -2,012,909 -34.6
14.27
27.50
20.50
36 tháng
(2023-06-28) 		6.70 48.04% 35,395,000 -3,649,781 -62.0
13.16
27.50
20.50
60 tháng
(2021-07-08) 		9.90 92.13% 53,872,500 -1,676,041 -26.1
10.14
27.50
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |