CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.60
0.10
(0.39%)
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)
03/09/2019
5.81
 2,920 5.78 5.81 5.73 1,000 0 0.0
30/08/2019
5.78
 17,130 5.68 5.78 5.73 0 0 0
29/08/2019
5.68
 0 5.68 5.68 5.68 0 0 0
28/08/2019
5.68
 1,790 5.73 5.78 5.68 0 0 0
27/08/2019
5.73
 22,330 5.73 5.78 5.73 10,000 0 0.1
26/08/2019
5.73
 2,700 5.81 5.81 5.73 0 0 0
23/08/2019
5.81
 90 5.83 5.83 5.71 0 0 0
22/08/2019
5.83
 3,970 5.83 5.83 5.68 0 0 0
21/08/2019
5.83
 8,690 5.83 5.83 5.68 0 0 0
20/08/2019
5.83
 12,450 5.83 5.83 5.66 300 0 0.0
19/08/2019
5.83
 7,130 5.93 5.93 5.83 0 0 0
16/08/2019
5.93
 5,130 5.91 5.93 5.73 0 0 0
15/08/2019
5.91
 28,220 5.91 6.03 5.76 0 0 0
14/08/2019
5.91
 18,630 5.88 6.18 5.88 0 3,500 -0.0
13/08/2019
5.88
 51,360 5.51 5.88 5.51 0 0 0
12/08/2019
5.51
 2,950 5.49 5.54 5.49 0 0 0
09/08/2019
5.49
 9,530 5.36 5.49 5.36 0 0 0
08/08/2019
5.36
 11,390 5.29 5.39 5.29 0 910 -0.0
07/08/2019
5.29
 6,040 5.26 5.29 5.26 0 0 0
06/08/2019
5.26
 27,550 5.26 5.39 5.26 0 0 0
05/08/2019
5.26
 2,290 5.29 5.34 5.26 0 0 0
02/08/2019
5.29
 6,020 5.29 5.34 5.29 1,000 0 0.0
01/08/2019
5.29
 1,970 5.34 5.34 5.24 0 0 0
31/07/2019
5.34
 3,480 5.36 5.36 5.24 0 0 0
30/07/2019
5.36
 300 5.34 5.36 5.24 0 0 0
29/07/2019
5.34
 3,210 5.29 5.34 5.21 80 0 0.0
26/07/2019
5.29
 1,000 5.29 5.31 5.29 0 0 0
25/07/2019
5.29
 1,040 5.39 5.39 5.29 0 10 -0.0
24/07/2019
5.39
 900 5.41 5.41 5.24 0 0 0
23/07/2019
5.41
 310 5.26 5.44 5.24 0 0 0
22/07/2019
5.26
 7,050 5.44 5.44 5.21 0 0 0
19/07/2019
5.44
 2,230 5.41 5.44 5.34 0 0 0
18/07/2019
5.41
 940 5.41 5.41 5.41 0 0 0
17/07/2019
5.41
 300 5.41 5.41 5.41 0 0 0
16/07/2019
5.41
 10 5.39 5.41 5.41 0 0 0
15/07/2019
5.39
 110 5.36 5.39 5.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |