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)
21/09/2020
7.09
 13,300 7.09 7.09 7.06 0 330 -0.0
18/09/2020
7.09
 850 7.12 7.12 7.09 0 0 0
17/09/2020
7.12
 110 7.12 7.12 7.12 0 0 0
16/09/2020
7.12
 6,580 7.12 7.12 7.12 3,300 0 0.0
15/09/2020
7.12
 6,820 7.06 7.12 7.12 100 0 0.0
14/09/2020
7.06
 15,660 7.09 7.12 7.03 440 0 0.0
11/09/2020
7.09
 700 7.06 7.09 7.06 100 0 0.0
10/09/2020
7.06
 4,110 7.12 7.24 7.03 0 0 0
09/09/2020
7.12
 1,630 7.06 7.12 7.03 100 0 0.0
08/09/2020
7.06
 5,420 7.00 7.12 7.03 0 0 0
07/09/2020
7.00
 3,050 7.06 7.12 7.00 130 0 0.0
04/09/2020
7.06
 7,920 7.03 7.09 6.94 1,000 0 0.0
03/09/2020
7.03
 1,570 7.12 7.12 7.00 0 0 0
01/09/2020
7.12
 5,160 7.00 7.12 7.12 2,930 0 0.0
31/08/2020
7.00
 3,300 7.00 7.41 7.00 2,460 0 0.0
28/08/2020
7.00
 1,640 7.03 7.12 7.00 0 0 0
27/08/2020
7.03
 2,900 7.03 7.03 7.03 0 0 0
26/08/2020
7.03
 6,220 7.06 7.06 7.00 0 0 0
25/08/2020
7.06
 4,530 7.06 7.06 7.06 0 0 0
24/08/2020
7.06
 4,560 6.94 7.06 7.00 0 0 0
21/08/2020
6.94
 12,070 7.06 7.06 6.88 0 0 0
20/08/2020
7.06
 6,600 7.12 7.12 7.00 0 0 0
19/08/2020
7.12
 2,170 7.09 7.12 7.06 1,000 0 0.0
18/08/2020
7.09
 3,340 6.94 7.09 6.85 0 0 0
17/08/2020
6.94
 9,650 7.06 7.24 6.94 3,000 0 0.0
14/08/2020
7.06
 900 7.06 7.12 7.06 0 0 0
13/08/2020
7.06
 1,210 7.12 7.12 7.06 0 0 0
12/08/2020
7.12
 3,890 7.06 7.12 6.88 1,000 10 0.0
11/08/2020
7.06
 3,290 7.06 7.06 6.88 0 0 0
10/08/2020
7.06
 250 6.88 7.12 6.88 0 0 0
07/08/2020
6.88
 70 6.88 6.88 6.88 0 0 0
06/08/2020
6.88
 10,080 6.88 6.94 6.88 0 8,740 -0.1
05/08/2020
6.88
 420 7.00 7.18 6.88 0 0 0
04/08/2020
7.00
 2,370 6.88 7.00 6.82 0 0 0
03/08/2020
6.88
 2,020 6.88 7.00 6.76 0 0 0
31/07/2020
6.88
 1,190 6.82 6.88 6.82 0 0 0
30/07/2020
6.82
 1,700 7.06 7.06 6.82 1,200 0 0.0
29/07/2020
7.06
 1,770 6.76 7.06 6.70 0 0 0
28/07/2020
6.76
 1,130 6.70 7.03 6.64 50 0 0.0
27/07/2020
6.70
 5,240 6.94 6.94 6.61 0 0 0
24/07/2020
6.94
 7,080 7.00 7.12 6.70 0 0 0
23/07/2020
7.00
 1,730 7.12 7.12 7.00 500 0 0.0
22/07/2020
7.12
 2,370 6.97 7.18 6.82 0 0 0
21/07/2020
6.97
 12,510 7.29 7.29 6.91 0 8,500 -0.1
20/07/2020
7.29
 8,500 7.27 7.29 7.00 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/07/2020
7.27
 8,580 7.12 7.41 7.12 0 0 0
16/07/2020
7.12
 15,850 7.17 7.20 7.06 0 0 0
15/07/2020
7.17
 35,540 7.12 7.44 7.06 0 15,600 -0.2
14/07/2020
7.12
 17,670 7.06 7.22 7.06 5,800 0 0.1
13/07/2020
7.06
 12,080 7.01 7.12 7.01 0 0 0
10/07/2020
7.01
 35,360 7.06 7.17 7.01 0 0 0
09/07/2020
7.06
 8,410 7.06 7.22 7.06 0 0 0
08/07/2020
7.06
 3,570 7.25 7.25 7.01 0 0 0
07/07/2020
7.25
 880 7.12 7.25 7.06 0 0 0
06/07/2020
7.12
 1,150 7.33 7.33 7.12 0 0 0
03/07/2020
7.33
 13,280 7.22 7.36 7.17 0 3,500 -0.0
02/07/2020
7.22
 26,630 6.90 7.33 6.90 0 20,280 -0.3
01/07/2020
6.90
 2,140 6.87 6.90 6.87 0 120 -0.0
30/06/2020
6.87
 140 6.87 6.87 6.82 0 110 -0.0
29/06/2020
6.87
 10,370 6.90 6.90 6.82 0 7,800 -0.1
26/06/2020
6.90
 2,130 6.90 6.90 6.82 0 110 -0.0
25/06/2020
6.90
 1,100 6.90 6.90 6.87 0 600 -0.0
24/06/2020
6.90
 7,190 6.90 6.90 6.85 0 6,320 -0.1
23/06/2020
6.90
 2,650 6.82 6.90 6.82 0 580 -0.0
22/06/2020
6.82
 3,850 6.82 6.85 6.82 0 0 0
19/06/2020
6.82
 10,640 6.85 6.90 6.82 0 450 -0.0
18/06/2020
6.85
 5,700 6.82 6.85 6.82 0 80 -0.0
17/06/2020
6.82
 10,060 6.82 6.90 6.79 0 20 -0.0
16/06/2020
6.82
 12,540 6.74 6.85 6.74 10 0 0.0
15/06/2020
6.74
 25,900 6.85 6.96 6.74 0 10 -0.0
12/06/2020
6.85
 4,890 6.87 6.87 6.74 0 0 0
11/06/2020
6.87
 26,780 6.74 6.96 6.74 0 0 0
10/06/2020
6.74
 3,230 6.79 6.79 6.74 0 0 0
09/06/2020
6.79
 15,770 6.82 6.82 6.52 0 0 0
08/06/2020
6.82
 19,840 6.85 7.28 6.74 2,210 0 0.0
05/06/2020
6.85
 3,080 6.82 6.98 6.79 0 0 0
04/06/2020
6.82
 20,210 6.66 7.01 6.79 0 1,000 -0.0
03/06/2020
6.66
 10 6.74 6.74 6.66 0 0 0
02/06/2020
6.74
 13,050 6.66 6.74 6.69 0 0 0
01/06/2020
6.66
 3,680 6.79 6.79 6.52 0 500 -0.0
29/05/2020
6.79
 0 6.79 6.79 6.79 0 0 0
28/05/2020
6.79
 2,260 6.74 6.79 6.63 1,440 0 0.0
27/05/2020
6.74
 50 6.69 6.93 6.47 0 0 0
26/05/2020
6.69
 3,500 6.52 6.69 6.58 0 0 0
25/05/2020
6.52
 2,650 6.47 6.52 6.47 0 0 0
22/05/2020
6.47
 3,000 6.47 6.58 6.47 0 0 0
21/05/2020
6.47
 8,090 6.66 6.66 6.47 0 0 0
20/05/2020
6.66
 1,340 6.69 6.69 6.47 0 0 0
19/05/2020
6.69
 6,320 6.63 6.69 6.47 0 0 0
18/05/2020
6.63
 6,460 6.25 6.63 6.25 0 0 0
15/05/2020
6.25
 2,850 6.47 6.47 6.25 0 0 0
14/05/2020
6.47
 410 6.47 6.47 6.12 0 0 0
13/05/2020
6.47
 6,460 6.39 6.47 6.42 6,460 2,000 0.1
12/05/2020
6.39
 550 6.42 6.44 6.39 500 0 0.0
11/05/2020
6.42
 5,470 6.36 6.44 6.42 0 0 0
08/05/2020
6.36
 18,500 6.20 6.36 6.20 14,850 0 0.2
07/05/2020
6.20
 14,370 5.98 6.20 6.04 12,100 0 0.1
06/05/2020
5.98
 10,700 5.93 5.98 5.93 700 10,000 -0.1
05/05/2020
5.93
 28,050 5.93 5.93 5.93 16,000 28,050 -0.1
04/05/2020
5.93
 60 5.98 5.98 5.77 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |