CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.10
0.15
(0.84%)
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
(2026-06-29) 		-2.20 -10.92% 582,600 44,500 0
17.90
20.15
18.10
2 tháng
(2026-06-01) 		-3.80 -17.49% 1,075,800 39,600 0
17.90
21.80
18.10
3 tháng
(2026-05-04) 		-3.94 -18.01% 1,612,800 -18,800 0
17.90
22.07
18.10
6 tháng
(2026-01-30) 		-6.41 -26.33% 3,943,100 -30,195 2.3
17.90
24.50
18.10
12 tháng
(2025-08-04) 		-2.57 -12.51% 14,876,600 222,962 8.5
17.90
25.19
18.10
24 tháng
(2024-08-08) 		4.84 36.93% 31,140,900 -1,803,909 -32.0
13.11
25.19
18.10
36 tháng
(2023-08-14) 		5.10 39.66% 35,640,600 -3,399,381 -58.5
12.05
25.19
18.10
60 tháng
(2021-08-24) 		8.54 90.73% 52,519,200 -1,637,341 -26.1
9.41
25.19
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2020
6.52
 2,370 6.38 6.57 6.25 0 0 0
21/07/2020
6.38
 12,510 6.68 6.68 6.33 0 8,500 -0.1
20/07/2020
6.68
 8,500 6.65 6.68 6.41 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/07/2020
6.65
 8,580 6.52 6.79 6.52 0 0 0
16/07/2020
6.52
 15,850 6.57 6.59 6.47 0 0 0
15/07/2020
6.57
 35,540 6.52 6.82 6.47 0 15,600 -0.2
14/07/2020
6.52
 17,670 6.47 6.62 6.47 5,800 0 0.1
13/07/2020
6.47
 12,080 6.42 6.52 6.42 0 0 0
10/07/2020
6.42
 35,360 6.47 6.57 6.42 0 0 0
09/07/2020
6.47
 8,410 6.47 6.62 6.47 0 0 0
08/07/2020
6.47
 3,570 6.64 6.64 6.42 0 0 0
07/07/2020
6.64
 880 6.52 6.64 6.47 0 0 0
06/07/2020
6.52
 1,150 6.72 6.72 6.52 0 0 0
03/07/2020
6.72
 13,280 6.62 6.74 6.57 0 3,500 -0.0
02/07/2020
6.62
 26,630 6.32 6.72 6.32 0 20,280 -0.3
01/07/2020
6.32
 2,140 6.30 6.32 6.30 0 120 -0.0
30/06/2020
6.30
 140 6.30 6.30 6.25 0 110 -0.0
29/06/2020
6.30
 10,370 6.32 6.32 6.25 0 7,800 -0.1
26/06/2020
6.32
 2,130 6.32 6.32 6.25 0 110 -0.0
25/06/2020
6.32
 1,100 6.32 6.32 6.30 0 600 -0.0
24/06/2020
6.32
 7,190 6.32 6.32 6.27 0 6,320 -0.1
23/06/2020
6.32
 2,650 6.25 6.32 6.25 0 580 -0.0
22/06/2020
6.25
 3,850 6.25 6.27 6.25 0 0 0
19/06/2020
6.25
 10,640 6.27 6.32 6.25 0 450 -0.0
18/06/2020
6.27
 5,700 6.25 6.27 6.25 0 80 -0.0
17/06/2020
6.25
 10,060 6.25 6.32 6.22 0 20 -0.0
16/06/2020
6.25
 12,540 6.17 6.27 6.17 10 0 0.0
15/06/2020
6.17
 25,900 6.27 6.37 6.17 0 10 -0.0
12/06/2020
6.27
 4,890 6.30 6.30 6.17 0 0 0
11/06/2020
6.30
 26,780 6.17 6.37 6.17 0 0 0
10/06/2020
6.17
 3,230 6.22 6.22 6.17 0 0 0
09/06/2020
6.22
 15,770 6.25 6.25 5.98 0 0 0
08/06/2020
6.25
 19,840 6.27 6.67 6.17 2,210 0 0.0
05/06/2020
6.27
 3,080 6.25 6.40 6.22 0 0 0
04/06/2020
6.25
 20,210 6.10 6.42 6.22 0 1,000 -0.0
03/06/2020
6.10
 10 6.17 6.17 6.10 0 0 0
02/06/2020
6.17
 13,050 6.10 6.17 6.12 0 0 0
01/06/2020
6.10
 3,680 6.22 6.22 5.98 0 500 -0.0
29/05/2020
6.22
 0 6.22 6.22 6.22 0 0 0
28/05/2020
6.22
 2,260 6.17 6.22 6.07 1,440 0 0.0
27/05/2020
6.17
 50 6.12 6.35 5.93 0 0 0
26/05/2020
6.12
 3,500 5.98 6.12 6.02 0 0 0
25/05/2020
5.98
 2,650 5.93 5.98 5.93 0 0 0
22/05/2020
5.93
 3,000 5.93 6.02 5.93 0 0 0
21/05/2020
5.93
 8,090 6.10 6.10 5.93 0 0 0
20/05/2020
6.10
 1,340 6.12 6.12 5.93 0 0 0
19/05/2020
6.12
 6,320 6.07 6.12 5.93 0 0 0
18/05/2020
6.07
 6,460 5.73 6.07 5.73 0 0 0
15/05/2020
5.73
 2,850 5.93 5.93 5.73 0 0 0
14/05/2020
5.93
 410 5.93 5.93 5.61 0 0 0
13/05/2020
5.93
 6,460 5.85 5.93 5.88 6,460 2,000 0.1
12/05/2020
5.85
 550 5.88 5.90 5.85 500 0 0.0
11/05/2020
5.88
 5,470 5.83 5.90 5.88 0 0 0
08/05/2020
5.83
 18,500 5.68 5.83 5.68 14,850 0 0.2
07/05/2020
5.68
 14,370 5.48 5.68 5.53 12,100 0 0.1
06/05/2020
5.48
 10,700 5.43 5.48 5.43 700 10,000 -0.1
05/05/2020
5.43
 28,050 5.43 5.43 5.43 16,000 28,050 -0.1
04/05/2020
5.43
 60 5.48 5.48 5.28 0 30 -0.0
29/04/2020
5.48
 10 5.48 5.48 5.48 10 0 0.0
28/04/2020
5.48
 10 5.38 5.48 5.48 0 0 0
27/04/2020
5.38
 2,000 5.33 5.43 5.33 0 0 0
24/04/2020
5.33
 20 5.31 5.33 5.33 0 0 0
23/04/2020
5.31
 30 5.51 5.51 5.31 0 0 0
22/04/2020
5.51
 100 5.53 5.53 5.48 0 0 0
21/04/2020
5.53
 8,110 5.53 5.53 5.23 0 6,100 -0.1
20/04/2020
5.53
 13,560 5.28 5.53 5.23 10,000 0 0.1
17/04/2020
5.28
 7,940 5.33 5.38 5.28 1,990 0 0.0
16/04/2020
5.33
 70 5.41 5.58 5.28 0 0 0
15/04/2020
5.41
 1,050 5.16 5.43 5.23 0 0 0
14/04/2020
5.16
 2,100 5.33 5.38 5.16 0 0 0
13/04/2020
5.33
 1,010 5.33 5.33 5.19 0 0 0
10/04/2020
5.33
 740 5.31 5.33 5.33 0 0 0
09/04/2020
5.31
 1,550 5.14 5.31 5.19 0 0 0
08/04/2020
5.14
 1,850 5.19 5.28 5.14 0 0 0
07/04/2020
5.19
 670 5.33 5.33 5.19 0 0 0
06/04/2020
5.33
 3,320 5.06 5.38 5.04 0 0 0
03/04/2020
5.06
 7,080 5.23 5.23 5.04 0 0 0
01/04/2020
5.23
 6,420 5.09 5.23 5.04 0 0 0
31/03/2020
5.09
 740 5.21 5.23 5.09 0 0 0
30/03/2020
5.21
 20,190 5.28 5.28 4.92 0 0 0
27/03/2020
5.28
 1,310 5.23 5.46 5.26 10 0 0.0
26/03/2020
5.23
 10,050 5.43 5.43 5.23 0 0 0
25/03/2020
5.43
 5,880 5.26 5.43 5.14 0 0 0
24/03/2020
5.26
 5,690 5.26 5.26 4.96 0 0 0
23/03/2020
5.26
 9,580 5.63 5.63 5.26 0 0 0
20/03/2020
5.63
 13,790 5.56 5.65 5.56 0 9,310 -0.1
19/03/2020
5.56
 5,380 5.53 5.56 5.48 4,810 0 0.1
18/03/2020
5.53
 11,170 5.33 5.53 5.43 4,810 0 0.1
17/03/2020
5.33
 680 5.38 5.38 5.21 0 0 0
16/03/2020
5.38
 690 5.19 5.38 5.19 0 0 0
13/03/2020
5.19
 11,710 5.26 5.26 5.06 0 0 0
12/03/2020
5.26
 4,460 5.51 5.51 5.26 0 0 0
11/03/2020
5.51
 210 5.51 5.51 5.36 10 0 0.0
10/03/2020
5.51
 530 5.43 5.51 5.43 50 100 -0.0
09/03/2020
5.43
 710 5.58 5.58 5.43 0 0 0
06/03/2020
5.58
 5,220 5.53 5.58 5.53 0 2,970 -0.0
05/03/2020
5.53
 640 5.53 5.56 5.53 0 0 0
04/03/2020
5.53
 0 5.53 5.53 5.53 0 0 0
03/03/2020
5.53
 2,520 5.56 5.56 5.53 0 1,840 -0.0
02/03/2020
5.56
 80 5.56 5.63 5.56 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |