CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.90
0.40
(1.57%)
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
(2025-12-29) 		2.10 8.94% 1,344,200 400 0.2
23.25
27.50
25.50
2 tháng
(2025-12-01) 		1.45 6% 1,822,800 -57,900 -1.2
23.25
27.50
25.50
3 tháng
(2025-10-30) 		2.20 9.40% 2,811,200 -46,000 -0.9
23.25
27.50
25.50
6 tháng
(2025-08-01) 		3.40 15.32% 10,945,300 253,357 6.2
22.20
27.50
25.50
12 tháng
(2025-02-03) 		10.10 65.20% 25,839,500 -1,753,514 -33.9
15.45
27.50
25.50
24 tháng
(2024-02-15) 		11.90 86.86% 30,153,900 -2,603,886 -48.2
13.70
27.50
25.50
36 tháng
(2023-02-13) 		12.54 96.09% 32,669,500 -3,637,786 -65.2
12.98
27.50
25.50
60 tháng
(2021-02-23) 		15.14 144.80% 58,800,600 -1,838,646 -32.5
10.01
27.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
5.86
 22,060 5.86 5.86 5.83 0 10,000 -0.1
11/10/2019
5.86
 2,330 5.81 5.88 5.81 0 1,000 -0.0
10/10/2019
5.81
 27,320 5.81 5.83 5.78 0 0 0
09/10/2019
5.81
 2,820 5.78 5.81 5.76 0 0 0
08/10/2019
5.78
 1,280 5.76 5.78 5.71 0 0 0
07/10/2019
5.76
 320 5.68 5.76 5.73 0 0 0
04/10/2019
5.68
 2,370 5.68 5.68 5.68 0 0 0
03/10/2019
5.68
 1,700 5.68 5.68 5.68 0 0 0
02/10/2019
5.68
 12,250 5.68 5.68 5.63 0 0 0
01/10/2019
5.68
 27,040 5.71 5.73 5.68 1,200 0 0.0
30/09/2019
5.71
 15,820 5.68 5.81 5.63 0 4,100 -0.0
27/09/2019
5.68
 2,960 5.68 5.68 5.66 0 0 0
26/09/2019
5.68
 5,550 5.71 5.71 5.68 0 0 0
25/09/2019
5.71
 560 5.68 5.71 5.71 0 0 0
24/09/2019
5.68
 5,230 5.68 5.71 5.68 0 0 0
23/09/2019
5.68
 810 5.83 5.83 5.68 10 0 0.0
20/09/2019
5.83
 30 5.68 5.83 5.58 0 0 0
19/09/2019
5.68
 0 5.68 5.68 5.68 0 0 0
18/09/2019
5.68
 900 5.63 5.68 5.63 0 0 0
17/09/2019
5.63
 30 5.61 5.83 5.63 0 0 0
16/09/2019
5.61
 4,630 5.66 5.66 5.61 0 0 0
13/09/2019
5.66
 2,150 5.76 5.76 5.66 0 0 0
12/09/2019
5.76
 20 5.68 5.76 5.66 0 0 0
11/09/2019
5.68
 2,400 5.76 5.76 5.68 0 0 0
10/09/2019
5.76
 3,920 5.86 5.86 5.76 1,500 0 0.0
09/09/2019
5.86
 11,000 5.76 5.86 5.76 11,000 0 0.1
06/09/2019
5.76
 5,110 5.66 5.76 5.63 0 0 0
05/09/2019
5.66
 3,200 5.66 5.76 5.66 0 0 0
04/09/2019
5.66
 1,690 5.81 5.81 5.66 1,150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |