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)
03/10/2019
5.21
 1,700 5.21 5.21 5.21 0 0 0
02/10/2019
5.21
 12,250 5.21 5.21 5.16 0 0 0
01/10/2019
5.21
 27,040 5.23 5.25 5.21 1,200 0 0.0
30/09/2019
5.23
 15,820 5.21 5.32 5.16 0 4,100 -0.0
27/09/2019
5.21
 2,960 5.21 5.21 5.18 0 0 0
26/09/2019
5.21
 5,550 5.23 5.23 5.21 0 0 0
25/09/2019
5.23
 560 5.21 5.23 5.23 0 0 0
24/09/2019
5.21
 5,230 5.21 5.23 5.21 0 0 0
23/09/2019
5.21
 810 5.34 5.34 5.21 10 0 0.0
20/09/2019
5.34
 30 5.21 5.34 5.12 0 0 0
19/09/2019
5.21
 0 5.21 5.21 5.21 0 0 0
18/09/2019
5.21
 900 5.16 5.21 5.16 0 0 0
17/09/2019
5.16
 30 5.14 5.34 5.16 0 0 0
16/09/2019
5.14
 4,630 5.18 5.18 5.14 0 0 0
13/09/2019
5.18
 2,150 5.27 5.27 5.18 0 0 0
12/09/2019
5.27
 20 5.21 5.27 5.18 0 0 0
11/09/2019
5.21
 2,400 5.27 5.27 5.21 0 0 0
10/09/2019
5.27
 3,920 5.36 5.36 5.27 1,500 0 0.0
09/09/2019
5.36
 11,000 5.27 5.36 5.27 11,000 0 0.1
06/09/2019
5.27
 5,110 5.18 5.27 5.16 0 0 0
05/09/2019
5.18
 3,200 5.18 5.27 5.18 0 0 0
04/09/2019
5.18
 1,690 5.32 5.32 5.18 1,150 0 0.0
03/09/2019
5.32
 2,920 5.30 5.32 5.25 1,000 0 0.0
30/08/2019
5.30
 17,130 5.21 5.30 5.25 0 0 0
29/08/2019
5.21
 0 5.21 5.21 5.21 0 0 0
28/08/2019
5.21
 1,790 5.25 5.30 5.21 0 0 0
27/08/2019
5.25
 22,330 5.25 5.30 5.25 10,000 0 0.1
26/08/2019
5.25
 2,700 5.32 5.32 5.25 0 0 0
23/08/2019
5.32
 90 5.34 5.34 5.23 0 0 0
22/08/2019
5.34
 3,970 5.34 5.34 5.21 0 0 0
21/08/2019
5.34
 8,690 5.34 5.34 5.21 0 0 0
20/08/2019
5.34
 12,450 5.34 5.34 5.18 300 0 0.0
19/08/2019
5.34
 7,130 5.43 5.43 5.34 0 0 0
16/08/2019
5.43
 5,130 5.41 5.43 5.25 0 0 0
15/08/2019
5.41
 28,220 5.41 5.52 5.27 0 0 0
14/08/2019
5.41
 18,630 5.39 5.66 5.39 0 3,500 -0.0
13/08/2019
5.39
 51,360 5.05 5.39 5.05 0 0 0
12/08/2019
5.05
 2,950 5.02 5.07 5.02 0 0 0
09/08/2019
5.02
 9,530 4.91 5.02 4.91 0 0 0
08/08/2019
4.91
 11,390 4.84 4.93 4.84 0 910 -0.0
07/08/2019
4.84
 6,040 4.82 4.84 4.82 0 0 0
06/08/2019
4.82
 27,550 4.82 4.93 4.82 0 0 0
05/08/2019
4.82
 2,290 4.84 4.89 4.82 0 0 0
02/08/2019
4.84
 6,020 4.84 4.89 4.84 1,000 0 0.0
01/08/2019
4.84
 1,970 4.89 4.89 4.80 0 0 0
31/07/2019
4.89
 3,480 4.91 4.91 4.80 0 0 0
30/07/2019
4.91
 300 4.89 4.91 4.80 0 0 0
29/07/2019
4.89
 3,210 4.84 4.89 4.78 80 0 0.0
26/07/2019
4.84
 1,000 4.84 4.87 4.84 0 0 0
25/07/2019
4.84
 1,040 4.93 4.93 4.84 0 10 -0.0
24/07/2019
4.93
 900 4.96 4.96 4.80 0 0 0
23/07/2019
4.96
 310 4.82 4.98 4.80 0 0 0
22/07/2019
4.82
 7,050 4.98 4.98 4.78 0 0 0
19/07/2019
4.98
 2,230 4.96 4.98 4.89 0 0 0
18/07/2019
4.96
 940 4.96 4.96 4.96 0 0 0
17/07/2019
4.96
 300 4.96 4.96 4.96 0 0 0
16/07/2019
4.96
 10 4.93 4.96 4.96 0 0 0
15/07/2019
4.93
 110 4.91 4.93 4.84 0 0 0
12/07/2019
4.91
 0 4.91 4.91 4.91 0 0 0
11/07/2019
4.91
 6,120 4.84 4.93 4.91 0 0 0
10/07/2019
4.84
 5,220 4.89 4.89 4.84 0 0 0
09/07/2019
4.89
 6,800 4.96 5.12 4.89 0 0 0
08/07/2019
4.96
 60 4.98 4.98 4.96 0 0 0
05/07/2019
4.98
 840 4.98 4.98 4.87 0 0 0
04/07/2019
4.98
 9,690 5.02 5.02 4.98 0 0 0
03/07/2019
5.02
 10,160 4.98 5.02 4.98 0 0 0
02/07/2019
4.98
 2,210 5.05 5.07 4.98 0 0 0
01/07/2019
5.05
 340 5.05 5.07 5.05 0 0 0
28/06/2019
5.05
 30 5.05 5.05 4.98 0 0 0
27/06/2019
5.05
 2,990 5.07 5.07 4.96 740 0 0.0
26/06/2019
5.07
 1,730 5.12 5.12 4.98 170 0 0.0
25/06/2019
5.12
 8,280 4.98 5.18 4.98 7,040 0 0.1
24/06/2019
4.98
 7,880 4.98 4.98 4.98 3,000 0 0.0
21/06/2019
4.98
 990 4.96 5.00 4.96 350 0 0.0
20/06/2019
4.96
 8,230 4.89 4.96 4.89 1,210 0 0.0
19/06/2019
4.89
 24,180 4.98 4.98 4.89 8,790 0 0.1
18/06/2019
4.98
 720 4.96 4.98 4.89 0 0 0
17/06/2019
4.96
 9,290 4.89 4.96 4.89 4,590 5,190 -0.0
14/06/2019
4.89
 430 4.93 4.93 4.89 410 20 0.0
13/06/2019
4.93
 3,330 4.93 4.93 4.91 0 2,330 -0.0
12/06/2019
4.93
 3,210 4.96 4.96 4.91 0 560 -0.0
11/06/2019
4.96
 39,330 4.93 4.98 4.89 30,330 0 0.3
10/06/2019
4.93
 24,600 5.02 5.02 4.93 19,020 13,600 0.1
07/06/2019
5.02
 84,450 4.98 5.12 4.98 78,750 80,940 -0.0
06/06/2019
4.98
 6,610 4.98 5.18 4.98 0 0 0
05/06/2019
4.98
 4,460 4.93 5.07 4.98 0 0 0
04/06/2019
4.93
 60,340 4.91 5.25 4.84 58,670 56,400 0.0
03/06/2019
4.91
 4,480 4.98 4.98 4.91 780 0 0.0
31/05/2019
4.98
 1,330 4.96 5.02 4.96 0 0 0
30/05/2019
4.96
 19,390 4.96 5.05 4.96 19,340 19,310 0.0
29/05/2019
4.96
 3,010 4.98 5.02 4.96 700 0 0.0
28/05/2019
4.98
 36,090 4.98 5.07 4.98 0 33,370 -0.4
27/05/2019
4.98
 9,930 5.27 5.27 4.98 1,210 8,010 -0.1
24/05/2019
5.27
 24,120 5.14 5.30 5.00 15,470 23,850 -0.1
23/05/2019: Cổ tức tiền mặt tỉ lệ: 12%
23/05/2019
5.14
 33,300 5.00 5.25 5.09 10,000 6,200 0.0
22/05/2019
5.00
 3,520 5.04 5.06 5.00 0 0 0
21/05/2019
5.04
 2,410 5.08 5.08 5.04 0 0 0
20/05/2019
5.08
 13,070 4.98 5.08 4.98 0 0 0
17/05/2019
4.98
 34,390 4.84 4.98 4.80 0 4,800 -0.1
16/05/2019
4.84
 10,220 4.90 4.90 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |