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)
20/09/2018
5.57
 5,430 5.48 5.64 5.53 20 0 0.0
19/09/2018
5.48
 2,960 5.59 5.59 5.22 920 0 0.0
18/09/2018
5.59
 25,740 5.59 5.59 5.46 10,440 0 0.1
17/09/2018
5.59
 3,250 5.55 5.59 5.51 250 0 0.0
14/09/2018
5.55
 110 5.51 5.55 5.51 0 0 0
13/09/2018
5.51
 2,030 5.53 5.55 5.51 20 0 0.0
12/09/2018
5.53
 3,560 5.48 5.53 5.46 30 250 -0.0
11/09/2018
5.48
 30 5.48 5.62 5.48 0 0 0
10/09/2018
5.48
 30 5.53 5.57 5.48 0 0 0
07/09/2018
5.53
 3,420 5.55 5.55 5.46 0 0 0
06/09/2018
5.55
 2,060 5.57 5.57 5.48 420 0 0.0
05/09/2018
5.57
 410 5.46 5.57 5.48 0 0 0
04/09/2018
5.46
 3,170 5.53 5.68 5.35 2,700 0 0.0
31/08/2018
5.53
 3,000 5.57 5.57 5.53 0 0 0
30/08/2018
5.57
 3,520 5.53 5.71 5.53 0 0 0
29/08/2018
5.53
 4,390 5.53 5.55 5.53 0 0 0
28/08/2018
5.53
 2,150 5.51 5.53 5.48 0 0 0
27/08/2018
5.51
 1,100 5.51 5.51 5.51 850 0 0.0
24/08/2018
5.51
 11,980 5.44 5.51 5.48 0 0 0
23/08/2018
5.44
 4,990 5.39 5.53 5.44 0 0 0
22/08/2018
5.39
 2,940 5.42 5.42 5.35 0 0 0
21/08/2018
5.42
 1,540 5.42 5.42 5.42 0 0 0
20/08/2018
5.42
 3,320 5.42 5.44 5.39 0 0 0
17/08/2018
5.42
 5,120 5.48 5.48 5.42 0 0 0
16/08/2018
5.48
 6,010 5.44 5.48 5.35 0 0 0
15/08/2018
5.44
 19,320 5.39 5.44 5.33 5,000 0 0.1
14/08/2018
5.39
 820 5.35 5.39 5.35 200 0 0.0
13/08/2018
5.35
 2,900 5.33 5.37 5.35 0 0 0
10/08/2018
5.33
 15,110 5.37 5.37 5.33 0 0 0
09/08/2018
5.37
 3,110 5.42 5.42 5.35 10 0 0.0
08/08/2018
5.42
 21,440 5.39 5.42 5.35 0 0 0
07/08/2018
5.39
 7,240 5.35 5.39 5.35 0 0 0
06/08/2018
5.35
 200 5.35 5.35 5.35 0 0 0
03/08/2018
5.35
 17,000 5.31 5.46 5.35 10,000 0 0.1
02/08/2018
5.31
 11,570 5.33 5.33 5.22 0 0 0
01/08/2018
5.33
 21,510 5.26 5.33 5.26 100 0 0.0
31/07/2018
5.26
 8,940 5.24 5.26 5.19 0 0 0
30/07/2018
5.24
 21,120 5.26 5.26 5.24 0 0 0
27/07/2018
5.26
 17,670 5.31 5.31 5.26 0 570 -0.0
26/07/2018
5.31
 5,050 5.35 5.35 5.26 0 0 0
25/07/2018
5.35
 28,820 5.28 5.35 5.26 0 2,000 -0.0
24/07/2018
5.28
 11,810 5.33 5.33 5.26 0 0 0
23/07/2018
5.33
 36,600 5.26 5.35 5.26 4,000 0 0.0
20/07/2018
5.26
 20,730 5.26 5.33 5.22 0 0 0
19/07/2018
5.26
 11,130 5.24 5.35 5.24 0 0 0
18/07/2018
5.24
 27,180 5.15 5.26 5.15 0 0 0
17/07/2018
5.15
 60,070 5.31 5.31 5.08 13,800 0 0.2
16/07/2018
5.31
 6,220 5.31 5.31 5.28 0 0 0
13/07/2018
5.31
 6,950 5.28 5.42 5.19 0 0 0
12/07/2018
5.28
 3,890 5.28 5.35 5.26 0 0 0
11/07/2018
5.28
 13,510 5.46 5.46 5.19 940 0 0.0
10/07/2018
5.46
 8,120 5.24 5.57 5.19 7,070 0 0.1
09/07/2018
5.24
 20,500 5.35 5.35 5.17 0 0 0
06/07/2018
5.35
 38,230 5.31 5.35 5.26 1,000 0 0.0
05/07/2018
5.31
 53,050 5.44 5.44 5.26 200 0 0.0
04/07/2018
5.44
 7,860 5.39 5.53 5.26 0 5,500 -0.1
03/07/2018
5.39
 26,500 5.46 5.51 5.35 0 0 0
02/07/2018
5.46
 26,920 5.57 5.71 5.35 6,100 4,000 0.0
29/06/2018
5.57
 40,000 5.53 5.59 5.55 2,000 0 0.0
28/06/2018
5.53
 5,960 5.51 5.57 5.48 0 0 0
27/06/2018
5.51
 24,380 5.55 5.55 5.44 2,000 0 0.0
26/06/2018
5.55
 7,040 5.51 5.55 5.46 0 0 0
25/06/2018
5.51
 4,000 5.46 5.55 5.39 0 0 0
22/06/2018
5.46
 7,380 5.62 5.62 5.46 200 2,400 -0.0
21/06/2018
5.62
 7,840 5.53 5.66 5.35 0 450 -0.0
20/06/2018
5.53
 7,160 5.55 5.55 5.53 0 0 0
19/06/2018
5.55
 38,000 5.84 5.84 5.44 300 0 0.0
18/06/2018
5.84
 1,900 5.82 5.88 5.80 0 0 0
15/06/2018
5.82
 14,910 5.80 5.86 5.80 7,690 0 0.1
14/06/2018
5.80
 9,270 5.80 5.88 5.80 2,290 0 0.0
13/06/2018
5.80
 8,320 5.82 5.84 5.80 5,990 0 0.1
12/06/2018
5.82
 12,140 5.86 5.86 5.75 6,030 0 0.1
11/06/2018
5.86
 22,090 5.86 5.88 5.84 2,000 0 0.0
08/06/2018
5.86
 18,120 5.91 5.91 5.84 0 0 0
07/06/2018
5.91
 2,140 5.86 5.93 5.86 1,600 0 0.0
06/06/2018
5.86
 77,370 5.84 5.93 5.84 2,000 0 0.0
05/06/2018
5.84
 41,590 5.84 5.84 5.80 12,000 0 0.2
04/06/2018
5.84
 19,960 5.97 5.97 5.84 8,700 0 0.1
01/06/2018
5.97
 102,260 6.20 6.20 5.93 550 0 0.0
31/05/2018
6.20
 46,090 6.09 6.20 5.97 4,400 0 0.1
30/05/2018
6.09
 23,280 6.11 6.17 5.97 2,110 0 0.0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
29/05/2018
6.11
 8,770 6.22 6.24 6.06 0 0 0
28/05/2018
6.22
 90,220 6.28 6.32 6.16 26,950 0 0.4
25/05/2018
6.28
 28,130 6.44 6.44 6.28 19,070 0 0.3
24/05/2018
6.44
 12,380 6.44 6.48 6.32 6,560 630 0.1
23/05/2018
6.44
 23,230 6.40 6.46 6.32 12,330 3,000 0.2
22/05/2018
6.40
 36,650 6.61 6.61 6.32 20 0 0.0
21/05/2018
6.61
 90,260 6.50 6.61 6.48 25,000 0 0.4
18/05/2018
6.50
 40,330 6.59 6.59 6.50 0 100 -0.0
17/05/2018
6.59
 89,650 6.75 6.75 6.52 0 0 0
16/05/2018
6.75
 159,410 6.48 6.75 6.40 330 1,000 -0.0
15/05/2018
6.48
 39,480 6.44 6.52 6.40 9,270 0 0.2
14/05/2018
6.44
 31,040 6.36 6.48 6.40 3,800 0 0.1
11/05/2018
6.36
 17,670 6.40 6.40 6.36 300 0 0.0
10/05/2018
6.40
 11,510 6.28 6.40 6.28 11,500 0 0.2
09/05/2018
6.28
 1,800 6.32 6.42 6.28 0 0 0
08/05/2018
6.32
 11,510 6.36 6.40 6.28 2,100 0 0.0
07/05/2018
6.36
 11,650 6.32 6.46 6.28 6,080 0 0.1
04/05/2018
6.32
 7,780 6.32 6.32 6.28 4,990 0 0.1
03/05/2018
6.32
 7,800 6.32 6.32 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |