CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.65
-0.05
(-0.20%)
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
(2026-02-23) 		-1.25 -4.82% 704,100 33,100 0.9
23.85
26.75
24.70
2 tháng
(2026-01-16) 		0.70 2.92% 2,264,700 122,100 3.2
23.85
27.50
24.70
3 tháng
(2025-12-17) 		1.20 5.11% 2,865,500 69,600 2.0
23.25
27.50
24.70
6 tháng
(2025-09-18) 		-0.30 -1.20% 7,534,200 430,200 10.6
22.85
27.50
24.70
12 tháng
(2025-03-24) 		8.34 50.96% 25,813,900 -1,256,463 -24.2
15.45
27.50
24.70
24 tháng
(2024-03-27) 		10.21 70.48% 30,948,700 -2,447,013 -44.7
14.20
27.50
24.70
36 tháng
(2023-04-03) 		11.61 88.63% 33,775,700 -3,530,486 -62.6
12.98
27.50
24.70
60 tháng
(2021-04-12) 		12.74 106.59% 56,158,000 -1,703,146 -29.3
10.14
27.50
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |