CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

23.90
-0.10
(-0.42%)
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
(2025-11-05) 		0.20 0.84% 765,700 -15,900 -0.4
23.70
24.75
23.90
2 tháng
(2025-10-06) 		0.60 2.56% 3,148,600 204,600 4.8
22.85
24.75
23.90
3 tháng
(2025-09-08) 		1.60 7.14% 5,616,500 382,300 9.0
22.25
25
23.90
6 tháng
(2025-06-09) 		6.35 35.98% 15,810,600 -302,543 -7.0
17.60
25
23.90
12 tháng
(2024-12-10) 		9.32 63.53% 24,515,700 -1,749,314 -33.7
14.68
25
23.90
24 tháng
(2023-12-18) 		10.18 73.61% 29,349,700 -3,152,086 -57.1
13.58
25
23.90
36 tháng
(2022-12-21) 		11.34 89.58% 31,068,600 -3,571,335 -63.4
12.54
25
23.90
60 tháng
(2020-12-31) 		15.17 171.75% 59,551,920 -1,996,676 -35.0
8.83
25
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
11/07/2019
5.36
 6,120 5.29 5.39 5.36 0 0 0
10/07/2019
5.29
 5,220 5.34 5.34 5.29 0 0 0
09/07/2019
5.34
 6,800 5.41 5.58 5.34 0 0 0
08/07/2019
5.41
 60 5.44 5.44 5.41 0 0 0
05/07/2019
5.44
 840 5.44 5.44 5.31 0 0 0
04/07/2019
5.44
 9,690 5.49 5.49 5.44 0 0 0
03/07/2019
5.49
 10,160 5.44 5.49 5.44 0 0 0
02/07/2019
5.44
 2,210 5.51 5.54 5.44 0 0 0
01/07/2019
5.51
 340 5.51 5.54 5.51 0 0 0
28/06/2019
5.51
 30 5.51 5.51 5.44 0 0 0
27/06/2019
5.51
 2,990 5.54 5.54 5.41 740 0 0.0
26/06/2019
5.54
 1,730 5.58 5.58 5.44 170 0 0.0
25/06/2019
5.58
 8,280 5.44 5.66 5.44 7,040 0 0.1
24/06/2019
5.44
 7,880 5.44 5.44 5.44 3,000 0 0.0
21/06/2019
5.44
 990 5.41 5.46 5.41 350 0 0.0
20/06/2019
5.41
 8,230 5.34 5.41 5.34 1,210 0 0.0
19/06/2019
5.34
 24,180 5.44 5.44 5.34 8,790 0 0.1
18/06/2019
5.44
 720 5.41 5.44 5.34 0 0 0
17/06/2019
5.41
 9,290 5.34 5.41 5.34 4,590 5,190 -0.0
14/06/2019
5.34
 430 5.39 5.39 5.34 410 20 0.0
13/06/2019
5.39
 3,330 5.39 5.39 5.36 0 2,330 -0.0
12/06/2019
5.39
 3,210 5.41 5.41 5.36 0 560 -0.0
11/06/2019
5.41
 39,330 5.39 5.44 5.34 30,330 0 0.3
10/06/2019
5.39
 24,600 5.49 5.49 5.39 19,020 13,600 0.1
07/06/2019
5.49
 84,450 5.44 5.58 5.44 78,750 80,940 -0.0
06/06/2019
5.44
 6,610 5.44 5.66 5.44 0 0 0
05/06/2019
5.44
 4,460 5.39 5.54 5.44 0 0 0
04/06/2019
5.39
 60,340 5.36 5.73 5.29 58,670 56,400 0.0
03/06/2019
5.36
 4,480 5.44 5.44 5.36 780 0 0.0
31/05/2019
5.44
 1,330 5.41 5.49 5.41 0 0 0
30/05/2019
5.41
 19,390 5.41 5.51 5.41 19,340 19,310 0.0
29/05/2019
5.41
 3,010 5.44 5.49 5.41 700 0 0.0
28/05/2019
5.44
 36,090 5.44 5.54 5.44 0 33,370 -0.4
27/05/2019
5.44
 9,930 5.76 5.76 5.44 1,210 8,010 -0.1
24/05/2019
5.76
 24,120 5.61 5.78 5.46 15,470 23,850 -0.1
23/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2019
5.61
 33,300 5.46 5.73 5.56 10,000 6,200 0.0
22/05/2019
5.46
 3,520 5.51 5.53 5.46 0 0 0
21/05/2019
5.51
 2,410 5.55 5.55 5.51 0 0 0
20/05/2019
5.55
 13,070 5.44 5.55 5.44 0 0 0
17/05/2019
5.44
 34,390 5.28 5.44 5.24 0 4,800 -0.1
16/05/2019
5.28
 10,220 5.35 5.35 5.28 0 0 0
15/05/2019
5.35
 1,230 5.39 5.42 5.35 0 0 0
14/05/2019
5.39
 3,520 5.39 5.44 5.39 0 0 0
13/05/2019
5.39
 3,200 5.37 5.39 5.35 0 0 0
10/05/2019
5.37
 270 5.39 5.39 5.37 0 0 0
09/05/2019
5.39
 4,920 5.35 5.39 5.37 0 0 0
08/05/2019
5.35
 3,730 5.37 5.37 5.28 0 800 -0.0
07/05/2019
5.37
 16,310 5.37 5.39 5.28 0 0 0
06/05/2019
5.37
 9,670 5.35 5.48 5.33 0 0 0
03/05/2019
5.35
 1,930 5.31 5.35 5.33 0 0 0
02/05/2019
5.31
 5,640 5.35 5.35 5.31 0 200 -0.0
26/04/2019
5.35
 2,230 5.33 5.35 5.35 0 0 0
25/04/2019
5.33
 6,740 5.35 5.35 5.31 0 0 0
24/04/2019
5.35
 23,390 5.33 5.35 5.33 7,790 0 0.1
23/04/2019
5.33
 980 5.44 5.44 5.33 0 0 0
22/04/2019
5.44
 930 5.26 5.44 5.31 0 0 0
19/04/2019
5.26
 900 5.33 5.35 5.26 0 0 0
18/04/2019
5.33
 11,070 5.33 5.35 5.24 4,440 0 0.1
17/04/2019
5.33
 11,520 5.28 5.35 5.28 2,000 0 0.0
16/04/2019
5.28
 1,000 5.35 5.37 5.28 0 0 0
12/04/2019
5.35
 3,750 5.35 5.39 5.28 0 0 0
11/04/2019
5.35
 70 5.35 5.42 5.31 0 0 0
10/04/2019
5.35
 2,030 5.35 5.35 5.35 2,000 0 0.0
09/04/2019
5.35
 110 5.35 5.35 5.26 0 0 0
08/04/2019
5.35
 2,830 5.28 5.35 5.26 1,600 0 0.0
05/04/2019
5.28
 9,030 5.35 5.37 5.28 3,000 9,000 -0.1
04/04/2019
5.35
 200 5.35 5.35 5.35 0 0 0
03/04/2019
5.35
 4,550 5.42 5.42 5.24 1,000 0 0.0
02/04/2019
5.42
 3,030 5.24 5.42 5.35 0 0 0
01/04/2019
5.24
 2,410 5.26 5.28 5.24 0 0 0
29/03/2019
5.26
 5,090 5.31 5.31 5.26 0 0 0
28/03/2019
5.31
 850 5.37 5.37 5.31 0 0 0
27/03/2019
5.37
 1,230 5.35 5.37 5.28 800 0 0.0
26/03/2019
5.35
 19,520 5.37 5.37 5.26 0 0 0
25/03/2019
5.37
 6,110 5.37 5.37 5.31 0 0 0
22/03/2019
5.37
 4,020 5.35 5.37 5.28 0 0 0
21/03/2019
5.35
 500 5.35 5.37 5.35 0 0 0
20/03/2019
5.35
 13,050 5.39 5.39 5.17 0 0 0
19/03/2019
5.39
 19,620 5.48 5.55 5.35 0 0 0
18/03/2019
5.48
 13,730 5.37 5.51 5.39 2,500 0 0.0
15/03/2019
5.37
 8,560 5.35 5.37 5.35 0 0 0
14/03/2019
5.35
 60,490 5.42 5.42 5.10 300 0 0.0
13/03/2019
5.42
 3,600 5.33 5.44 5.33 0 0 0
12/03/2019
5.33
 5,870 5.31 5.35 5.26 0 0 0
11/03/2019
5.31
 38,810 5.22 5.35 5.17 500 0 0.0
08/03/2019
5.22
 62,310 5.15 5.31 5.17 0 25,000 -0.3
07/03/2019
5.15
 30,090 5.15 5.22 5.15 500 25,000 -0.3
06/03/2019
5.15
 46,000 5.17 5.53 5.13 0 26,440 -0.3
05/03/2019
5.17
 50,990 5.13 5.17 5.06 300 31,000 -0.3
04/03/2019
5.13
 32,990 5.04 5.13 5.04 620 23,000 -0.3
01/03/2019
5.04
 6,030 5.02 5.10 5.04 1,000 6,000 -0.1
28/02/2019
5.02
 3,140 5.04 5.04 5.02 0 2,960 -0.0
27/02/2019
5.04
 6,310 5.04 5.08 5.04 2,300 3,300 -0.0
26/02/2019
5.04
 2,200 5.04 5.10 5.04 0 2,100 -0.0
25/02/2019
5.04
 4,250 5.08 5.08 5.02 0 4,000 -0.0
22/02/2019
5.08
 2,720 5.08 5.08 5.08 0 2,720 -0.0
21/02/2019
5.08
 20 4.93 5.13 5.08 0 10 -0.0
20/02/2019
4.93
 2,250 5.10 5.10 4.93 2,200 2,200 0
19/02/2019
5.10
 2,770 5.10 5.13 5.08 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |