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)
29/04/2020
5.98
 10 5.98 5.98 5.98 10 0 0.0
28/04/2020
5.98
 10 5.88 5.98 5.98 0 0 0
27/04/2020
5.88
 2,000 5.82 5.93 5.82 0 0 0
24/04/2020
5.82
 20 5.80 5.82 5.82 0 0 0
23/04/2020
5.80
 30 6.01 6.01 5.80 0 0 0
22/04/2020
6.01
 100 6.04 6.04 5.98 0 0 0
21/04/2020
6.04
 8,110 6.04 6.04 5.71 0 6,100 -0.1
20/04/2020
6.04
 13,560 5.77 6.04 5.71 10,000 0 0.1
17/04/2020
5.77
 7,940 5.82 5.88 5.77 1,990 0 0.0
16/04/2020
5.82
 70 5.90 6.09 5.77 0 0 0
15/04/2020
5.90
 1,050 5.63 5.93 5.71 0 0 0
14/04/2020
5.63
 2,100 5.82 5.88 5.63 0 0 0
13/04/2020
5.82
 1,010 5.82 5.82 5.66 0 0 0
10/04/2020
5.82
 740 5.80 5.82 5.82 0 0 0
09/04/2020
5.80
 1,550 5.61 5.80 5.66 0 0 0
08/04/2020
5.61
 1,850 5.66 5.77 5.61 0 0 0
07/04/2020
5.66
 670 5.82 5.82 5.66 0 0 0
06/04/2020
5.82
 3,320 5.53 5.88 5.50 0 0 0
03/04/2020
5.53
 7,080 5.71 5.71 5.50 0 0 0
01/04/2020
5.71
 6,420 5.55 5.71 5.50 0 0 0
31/03/2020
5.55
 740 5.69 5.71 5.55 0 0 0
30/03/2020
5.69
 20,190 5.77 5.77 5.37 0 0 0
27/03/2020
5.77
 1,310 5.71 5.96 5.74 10 0 0.0
26/03/2020
5.71
 10,050 5.93 5.93 5.71 0 0 0
25/03/2020
5.93
 5,880 5.74 5.93 5.61 0 0 0
24/03/2020
5.74
 5,690 5.74 5.74 5.42 0 0 0
23/03/2020
5.74
 9,580 6.15 6.15 5.74 0 0 0
20/03/2020
6.15
 13,790 6.07 6.17 6.07 0 9,310 -0.1
19/03/2020
6.07
 5,380 6.04 6.07 5.98 4,810 0 0.1
18/03/2020
6.04
 11,170 5.82 6.04 5.93 4,810 0 0.1
17/03/2020
5.82
 680 5.88 5.88 5.69 0 0 0
16/03/2020
5.88
 690 5.66 5.88 5.66 0 0 0
13/03/2020
5.66
 11,710 5.74 5.74 5.53 0 0 0
12/03/2020
5.74
 4,460 6.01 6.01 5.74 0 0 0
11/03/2020
6.01
 210 6.01 6.01 5.85 10 0 0.0
10/03/2020
6.01
 530 5.93 6.01 5.93 50 100 -0.0
09/03/2020
5.93
 710 6.09 6.09 5.93 0 0 0
06/03/2020
6.09
 5,220 6.04 6.09 6.04 0 2,970 -0.0
05/03/2020
6.04
 640 6.04 6.07 6.04 0 0 0
04/03/2020
6.04
 0 6.04 6.04 6.04 0 0 0
03/03/2020
6.04
 2,520 6.07 6.07 6.04 0 1,840 -0.0
02/03/2020
6.07
 80 6.07 6.15 6.07 0 30 -0.0
28/02/2020
6.07
 10 5.90 6.07 6.07 0 0 0
27/02/2020
5.90
 0 5.90 5.90 5.90 0 0 0
26/02/2020
5.90
 10 6.09 6.09 5.90 0 0 0
25/02/2020
6.09
 2,300 5.93 6.09 5.93 0 0 0
24/02/2020
5.93
 5,300 6.07 6.07 5.93 0 0 0
21/02/2020
6.07
 0 6.07 6.07 6.07 0 0 0
20/02/2020
6.07
 6,390 6.04 6.12 6.04 4,070 0 0.0
19/02/2020
6.04
 1,180 6.04 6.04 6.04 1,090 0 0.0
18/02/2020
6.04
 10,220 6.04 6.04 6.04 9,160 0 0.1
17/02/2020
6.04
 10,720 6.04 6.04 5.98 7,750 0 0.1
14/02/2020
6.04
 7,910 6.04 6.04 5.98 5,200 0 0.1
13/02/2020
6.04
 8,440 6.04 6.04 6.04 8,230 0 0.1
12/02/2020
6.04
 4,890 6.09 6.09 6.04 4,870 0 0.1
11/02/2020
6.09
 21,820 6.04 6.09 5.93 11,800 10,000 0.0
10/02/2020
6.04
 300 6.04 6.04 6.04 300 0 0.0
07/02/2020
6.04
 8,630 6.01 6.04 6.01 8,260 0 0.1
06/02/2020
6.01
 5,510 5.98 6.04 5.98 550 0 0.0
05/02/2020
5.98
 7,510 5.93 5.98 5.93 2,190 0 0.0
04/02/2020
5.93
 14,950 5.98 6.04 5.88 11,420 0 0.1
03/02/2020
5.98
 20,000 6.04 6.09 5.82 10,000 0 0.1
31/01/2020
6.04
 10,120 6.15 6.15 6.04 10,000 0 0.1
30/01/2020
6.15
 5,290 6.17 6.17 6.15 5,100 0 0.1
22/01/2020
6.17
 3,020 6.09 6.17 6.09 3,000 0 0.0
21/01/2020
6.09
 2,930 6.09 6.15 6.09 2,900 0 0.0
20/01/2020
6.09
 18,000 6.15 6.20 6.09 17,000 0 0.2
17/01/2020
6.15
 16,010 6.15 6.15 5.82 3,120 0 0.0
16/01/2020
6.15
 2,000 6.09 6.15 6.15 2,000 0 0.0
15/01/2020
6.09
 2,050 6.09 6.09 6.09 2,000 0 0.0
14/01/2020
6.09
 20 5.88 6.09 6.09 0 0 0
13/01/2020
5.88
 530 5.93 6.09 5.88 0 0 0
10/01/2020
5.93
 2,050 6.04 6.04 5.93 0 0 0
09/01/2020
6.04
 3,500 6.01 6.04 5.74 90 3,490 -0.0
08/01/2020
6.01
 0 6.01 6.01 6.01 0 0 0
07/01/2020
6.01
 0 6.01 6.01 6.01 0 0 0
06/01/2020
6.01
 4,900 6.04 6.04 5.82 500 0 0.0
03/01/2020
6.04
 11,520 6.04 6.09 5.93 0 10,000 -0.1
02/01/2020
6.04
 910 5.98 6.07 5.98 0 0 0
31/12/2019
5.98
 200 6.09 6.09 5.98 0 0 0
30/12/2019
6.09
 2,840 5.96 6.09 5.93 0 0 0
27/12/2019
5.96
 30 5.98 5.98 5.96 0 0 0
26/12/2019
5.98
 1,320 5.98 5.98 5.93 0 0 0
25/12/2019
5.98
 110 6.15 6.15 5.96 0 0 0
24/12/2019
6.15
 130 6.09 6.15 6.04 0 0 0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2019
6.09
 12,390 5.93 6.20 6.09 0 0 0
20/12/2019
5.93
 6,360 5.83 5.93 5.91 0 1,860 -0.0
19/12/2019
5.83
 2,010 5.93 5.98 5.83 0 0 0
18/12/2019
5.93
 1,690 6.00 6.00 5.93 0 0 0
17/12/2019
6.00
 9,870 5.98 6.00 5.98 5,290 0 0.1
16/12/2019
5.98
 6,800 5.93 6.08 5.96 110 0 0.0
13/12/2019
5.93
 32,690 5.88 5.93 5.83 25,740 0 0.3
12/12/2019
5.88
 710 5.93 5.93 5.88 0 0 0
11/12/2019
5.93
 270 5.83 5.93 5.83 0 0 0
10/12/2019
5.83
 6,830 5.68 5.88 5.78 0 0 0
09/12/2019
5.68
 0 5.68 5.68 5.68 0 0 0
06/12/2019
5.68
 30,390 5.73 5.76 5.68 27,900 30,000 -0.0
05/12/2019
5.73
 0 5.73 5.73 5.73 0 0 0
04/12/2019
5.73
 7,840 5.66 5.78 5.63 850 0 0.0
03/12/2019
5.66
 520 5.83 5.83 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |