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)
09/02/2021
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
17/12/2020
8.48
 53,840 8.57 8.57 8.42 3,900 0 0.1
16/12/2020
8.57
 69,380 8.69 8.75 8.57 5,000 0 0.1
15/12/2020
8.69
 149,880 8.69 8.75 8.63 0 0 0
14/12/2020
8.69
 178,520 8.51 8.78 8.33 0 0 0
11/12/2020
8.51
 85,270 8.36 8.51 8.24 0 0 0
10/12/2020
8.36
 25,800 8.57 8.66 8.36 600 300 0.0
09/12/2020
8.57
 204,890 8.54 8.78 8.30 0 0 0
08/12/2020
8.54
 94,600 8.33 8.60 8.18 0 0 0
07/12/2020
8.33
 101,110 8.42 8.60 8.01 0 5,290 -0.1
04/12/2020
8.42
 80,680 8.33 8.72 8.36 0 500 -0.0
03/12/2020
8.33
 147,960 7.80 8.33 7.80 0 44,830 -0.6
02/12/2020
7.80
 205,910 7.29 7.80 7.71 0 67,730 -0.9
01/12/2020
7.29
 45,040 7.35 7.56 7.27 0 20,000 -0.2
30/11/2020
7.35
 50,210 7.35 7.44 7.35 0 38,980 -0.5
27/11/2020
7.35
 36,030 7.41 7.65 7.32 0 28,530 -0.4
26/11/2020
7.41
 47,970 7.41 7.92 7.38 0 21,760 -0.3
25/11/2020
7.41
 18,110 7.47 7.65 7.29 0 10,500 -0.1
24/11/2020
7.47
 30,190 7.47 7.53 7.41 0 13,000 -0.2
23/11/2020
7.47
 23,870 7.59 7.59 7.47 1,000 19,500 -0.2
20/11/2020
7.59
 68,540 7.32 7.83 7.41 0 0 0
19/11/2020
7.32
 14,870 7.24 7.35 7.29 0 12,410 -0.2
18/11/2020
7.24
 36,650 7.27 7.47 7.24 0 11,020 -0.1
17/11/2020
7.27
 790 7.27 7.41 7.27 0 490 -0.0
16/11/2020
7.27
 3,630 7.41 7.41 7.15 0 2,010 -0.0
13/11/2020
7.41
 0 7.41 7.41 7.41 0 0 0
12/11/2020
7.41
 5,540 7.41 7.41 7.29 0 0 0
11/11/2020
7.41
 410 7.41 7.41 7.12 0 0 0
10/11/2020
7.41
 4,010 7.41 7.47 7.41 2,000 0 0.0
09/11/2020
7.41
 2,720 7.24 7.47 7.15 1,100 0 0.0
06/11/2020
7.24
 10,030 7.35 7.41 7.24 0 0 0
05/11/2020
7.35
 24,280 7.44 7.44 7.24 0 600 -0.0
04/11/2020
7.44
 560 7.50 7.50 7.44 0 0 0
03/11/2020
7.50
 3,620 7.41 7.50 7.41 3,600 0 0.0
02/11/2020
7.41
 10,550 7.21 7.41 7.21 0 500 -0.0
30/10/2020
7.21
 1,330 7.21 7.21 7.21 0 0 0
29/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
28/10/2020
7.21
 2,940 7.21 7.50 7.18 0 0 0
27/10/2020
7.21
 40 7.35 7.35 7.21 0 0 0
26/10/2020
7.35
 12,930 7.47 7.47 7.35 0 12,270 -0.2
23/10/2020
7.47
 1,240 7.38 7.47 7.41 0 0 0
22/10/2020
7.38
 10 7.38 7.38 7.38 0 0 0
21/10/2020
7.38
 1,030 7.41 7.47 7.38 0 0 0
20/10/2020
7.41
 1,260 7.38 7.41 7.35 0 1,050 -0.0
19/10/2020
7.38
 8,400 7.53 7.53 7.38 0 800 -0.0
16/10/2020
7.53
 1,320 7.35 7.53 7.35 0 10 -0.0
15/10/2020
7.35
 630 7.35 7.35 7.35 0 0 0
14/10/2020
7.35
 100 7.53 7.53 7.35 0 0 0
13/10/2020
7.53
 2,760 7.32 7.56 7.29 0 1,500 -0.0
12/10/2020
7.32
 2,430 7.41 7.59 7.32 0 0 0
09/10/2020
7.41
 3,140 7.53 7.53 7.41 0 0 0
08/10/2020
7.53
 9,730 7.50 7.56 7.41 2,300 0 0.0
07/10/2020
7.50
 15,590 7.38 7.50 7.35 0 1,000 -0.0
06/10/2020
7.38
 2,040 7.47 7.59 7.35 410 0 0.0
05/10/2020
7.47
 5,190 7.24 7.59 7.24 0 800 -0.0
02/10/2020
7.24
 12,730 7.24 7.24 7.21 0 0 0
01/10/2020
7.24
 1,580 7.18 7.59 7.12 0 10 -0.0
30/09/2020
7.18
 5,010 7.18 7.18 7.12 1,010 0 0.0
29/09/2020
7.18
 2,350 7.29 7.29 7.18 0 0 0
28/09/2020
7.29
 480 7.15 7.47 7.15 0 50 -0.0
25/09/2020
7.15
 10,870 7.12 7.18 7.12 0 500 -0.0
24/09/2020
7.12
 22,450 7.12 7.12 7.09 0 0 0
23/09/2020
7.12
 12,810 7.09 7.12 7.09 0 0 0
22/09/2020
7.09
 4,950 7.09 7.12 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |