CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.60
0
(0%)
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) 		-1.30 -5.01% 736,900 29,700 0.8
23.85
26.75
24.60
2 tháng
(2026-01-19) 		-1 -3.90% 2,276,500 121,500 3.2
23.85
27.50
24.60
3 tháng
(2025-12-19) 		1.05 4.45% 2,874,500 65,900 1.9
23.25
27.50
24.60
6 tháng
(2025-09-22) 		1.50 6.48% 6,977,500 292,400 7.2
22.85
27.50
24.60
12 tháng
(2025-03-24) 		8.29 50.65% 25,846,700 -1,259,863 -24.3
15.45
27.50
24.60
24 tháng
(2024-03-29) 		10.20 70.62% 30,973,900 -2,450,413 -44.8
14.20
27.50
24.60
36 tháng
(2023-04-04) 		11.56 88.24% 33,801,200 -3,533,886 -62.7
12.98
27.50
24.60
60 tháng
(2021-04-14) 		13.17 114.76% 55,989,600 -1,706,546 -29.4
10.14
27.50
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2019
5.10
 12,200 5.06 5.10 5.08 300 10,000 -0.1
15/02/2019
5.06
 17,010 4.97 5.10 5.02 8,660 13,700 -0.1
14/02/2019
4.97
 16,870 4.97 5.13 4.97 4,800 10,000 -0.1
13/02/2019
4.97
 12,540 4.95 5.04 4.95 0 6,000 -0.1
12/02/2019
4.95
 4,280 4.95 4.99 4.95 800 0 0.0
11/02/2019
4.95
 1,680 4.75 4.95 4.77 70 0 0.0
01/02/2019
4.75
 4,500 4.90 5.04 4.75 300 0 0.0
31/01/2019
4.90
 10,610 5.04 5.31 4.79 0 2,000 -0.0
30/01/2019
5.04
 2,300 5.08 5.08 5.04 600 2,300 -0.0
29/01/2019
5.08
 7,050 5.04 5.26 5.06 200 2,000 -0.0
28/01/2019
5.04
 9,110 5.02 5.04 4.99 600 4,020 -0.0
25/01/2019
5.02
 13,350 5.02 5.04 5.02 500 2,600 -0.0
24/01/2019
5.02
 11,510 5.02 5.08 5.02 0 2,160 -0.0
23/01/2019
5.02
 4,110 5.04 5.10 5.02 0 2,000 -0.0
22/01/2019
5.04
 13,410 5.13 5.13 5.02 0 0 0
21/01/2019
5.13
 7,480 5.26 5.26 5.13 0 0 0
18/01/2019
5.26
 0 5.26 5.26 5.26 0 0 0
17/01/2019
5.26
 5,000 5.26 5.26 5.26 0 5,000 -0.1
16/01/2019
5.26
 9,760 5.26 5.26 5.26 4,000 9,260 -0.1
15/01/2019
5.26
 5,720 5.26 5.26 5.17 0 5,500 -0.1
14/01/2019
5.26
 380 5.26 5.26 5.26 0 380 -0.0
11/01/2019
5.26
 8,300 5.26 5.26 5.26 0 8,300 -0.1
10/01/2019
5.26
 19,370 5.26 5.33 5.26 0 19,000 -0.2
09/01/2019
5.26
 20,020 5.26 5.53 5.26 0 19,000 -0.2
08/01/2019
5.26
 18,940 5.26 5.53 5.24 2,400 4,000 -0.0
07/01/2019
5.26
 5,440 5.31 5.31 5.24 0 4,900 -0.1
04/01/2019
5.31
 10,640 5.31 5.31 5.26 0 4,000 -0.0
03/01/2019
5.31
 13,060 5.35 5.35 5.26 0 4,500 -0.1
02/01/2019
5.35
 1,000 5.26 5.35 5.35 0 0 0
28/12/2018
5.26
 5,500 5.26 5.26 5.22 0 4,340 -0.1
27/12/2018
5.26
 1,520 5.26 5.26 4.90 0 350 -0.0
26/12/2018
5.26
 1,730 5.26 5.26 5.22 0 1,570 -0.0
25/12/2018
5.26
 12,260 5.26 5.26 5.17 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |