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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |