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)
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
02/12/2019
5.83
 2,690 5.61 5.83 5.83 2,690 0 0.0
29/11/2019
5.61
 420 5.61 5.61 5.61 370 0 0.0
28/11/2019
5.61
 1,020 5.78 5.83 5.61 0 0 0
27/11/2019
5.78
 10 5.73 5.78 5.78 0 0 0
26/11/2019
5.73
 2,030 5.58 5.78 5.73 0 0 0
25/11/2019
5.58
 1,000 5.73 5.73 5.58 0 0 0
22/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
21/11/2019
5.73
 10 5.63 5.73 5.73 0 0 0
20/11/2019
5.63
 4,990 5.61 5.63 5.58 0 4,890 -0.1
19/11/2019
5.61
 3,530 5.61 5.63 5.61 0 0 0
18/11/2019
5.61
 17,470 5.68 5.73 5.61 0 15,110 -0.2
15/11/2019
5.68
 470 5.68 5.68 5.68 0 0 0
14/11/2019
5.68
 2,630 5.68 5.68 5.68 0 0 0
13/11/2019
5.68
 30 5.58 5.68 5.68 0 0 0
12/11/2019
5.58
 4,720 5.58 5.58 5.56 0 4,620 -0.1
11/11/2019
5.58
 30,630 5.63 5.63 5.58 0 30,630 -0.3
08/11/2019
5.63
 20 5.63 5.63 5.63 0 0 0
07/11/2019
5.63
 25,140 5.63 5.63 5.63 400 0 0.0
06/11/2019
5.63
 29,550 5.63 5.66 5.61 0 5,000 -0.1
05/11/2019
5.63
 17,860 5.73 5.73 5.61 0 2,000 -0.0
04/11/2019
5.73
 17,160 5.73 5.73 5.68 0 17,000 -0.2
01/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
31/10/2019
5.73
 2,020 5.78 5.78 5.73 0 0 0
30/10/2019
5.78
 5,110 5.73 5.93 5.78 5,100 0 0.1
29/10/2019
5.73
 4,010 5.58 5.78 5.73 0 0 0
28/10/2019
5.58
 5,300 5.78 5.78 5.58 300 0 0.0
25/10/2019
5.78
 5,360 5.73 5.88 5.73 0 0 0
24/10/2019
5.73
 7,050 5.98 5.98 5.73 0 0 0
23/10/2019
5.98
 600 5.98 5.98 5.93 0 0 0
22/10/2019
5.98
 20 5.93 5.98 5.98 0 0 0
21/10/2019
5.93
 2,820 5.93 5.93 5.93 0 0 0
18/10/2019
5.93
 43,080 5.83 5.93 5.73 0 30,000 -0.4
17/10/2019
5.83
 60 5.83 5.83 5.73 0 0 0
16/10/2019
5.83
 220 5.83 5.83 5.83 0 0 0
15/10/2019
5.83
 10,100 5.86 5.86 5.83 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |