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
(2025-11-04) 		0.15 0.63% 822,500 -18,600 -0.5
23.70
24.75
24
2 tháng
(2025-10-06) 		0.65 2.78% 3,127,200 205,900 4.8
22.85
24.75
24
3 tháng
(2025-09-05) 		1.15 5.02% 5,690,200 394,900 9.3
22.25
25
24
6 tháng
(2025-06-09) 		6.40 36.26% 15,789,200 -301,243 -7.0
17.60
25
24
12 tháng
(2024-12-09) 		9.33 63.37% 24,500,500 -1,748,014 -33.6
14.68
25
24
24 tháng
(2023-12-15) 		10.23 73.97% 29,328,500 -3,150,686 -57.0
13.58
25
24
36 tháng
(2022-12-20) 		11.39 89.98% 31,048,700 -3,570,035 -63.3
12.54
25
24
60 tháng
(2020-12-30) 		15.28 174.30% 59,555,260 -1,995,376 -35.0
8.77
25
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
18.45
 39,700 18.50 18.60 18.35 4,200 5,800 -0.0
14/07/2025
18.40
 33,600 18.20 18.40 18.20 0 0 0
11/07/2025
18.25
 84,900 18.25 18.30 18.15 10,200 0 0
10/07/2025
18.30
 46,100 18.25 18.50 18.25 0 0 0
09/07/2025
18.40
 66,000 18.20 18.50 18.20 2,500 0 0
08/07/2025
18.45
 46,200 18.10 18.50 18.10 4,100 0 0.1
07/07/2025
18.35
 36,400 18.50 18.55 18.30 0 4,700 -0.1
04/07/2025
18.40
 70,600 18.80 18.80 18.20 0 2,700 -0.0
03/07/2025
18.30
 75,800 18.15 18.45 18.15 0 0 0
02/07/2025
18.40
 94,600 18.20 18.70 18.20 1,000 3,500 -0.0
01/07/2025
18.40
 110,100 18.10 18.40 18 0 100 -0.0
30/06/2025
18.10
 173,800 17.85 18.20 17.75 7,200 0 0.1
27/06/2025
17.65
 16,400 17.60 17.65 17.50 200 0 0.0
26/06/2025
17.60
 30,300 17.65 17.70 17.45 5,600 0 0.1
25/06/2025
17.65
 109,300 17.70 17.70 17.50 3,400 0 0.1
24/06/2025
17.70
 46,900 17.75 17.80 17.65 0 0 0
23/06/2025
17.75
 19,500 17.65 17.75 17.60 0 0 0
20/06/2025
17.65
 17,500 17.75 17.75 17.65 0 100 -0.0
19/06/2025
17.75
 27,100 17.75 17.75 17.65 0 300 -0.0
18/06/2025
17.75
 61,800 17.65 17.80 17.65 500 11,600 -0.2
17/06/2025
17.75
 76,900 17.75 17.75 17.60 0 3,400 -0.1
16/06/2025
17.75
 41,700 17.70 17.80 17.70 0 0 0
13/06/2025
17.70
 92,400 17.75 17.75 17.60 800 0 0.0
12/06/2025
17.75
 54,300 17.75 17.85 17.70 0 0 0
11/06/2025
17.75
 54,500 17.65 17.80 17.65 0 0 0
10/06/2025
17.65
 40,500 17.70 17.80 17.65 400 0 0.0
09/06/2025
17.65
 52,900 17.80 17.85 17.60 0 4,800 -0.1
06/06/2025
17.80
 93,400 17.85 18 17.75 0 2,400 -0.0
05/06/2025
17.90
 61,300 17.95 18.05 17.85 0 0 0
04/06/2025
18.10
 78,500 18 18.15 18 0 4,800 -0.1
03/06/2025
18.15
 53,600 17.95 18.20 17.95 5,300 0 0.1
02/06/2025
18.15
 116,300 17.60 18.20 17.60 800 0 0.0
30/05/2025
17.70
 135,700 17.70 18 17.60 12,400 300 0.2
29/05/2025
17.80
 357,000 18.10 18.20 17.70 48,700 149,900 -1.8
28/05/2025: Cổ tức tiền mặt tỉ lệ: 18%
28/05/2025
18.20
 228,000 18.55 18.55 18.20 7,500 59,800 -1.0
27/05/2025
18.55
 235,400 18.41 18.60 18.28 5,000 2,200 0.1
26/05/2025
18.32
 225,100 18.60 18.64 18.23 1,800 5,500 -0.1
23/05/2025
18.41
 125,100 18.32 18.41 18.32 6,100 0 0.1
22/05/2025
18.32
 221,000 18.14 18.50 18.09 14,400 1,000 0
21/05/2025
18.19
 132,400 18.14 18.23 17.96 1,100 0 0.0
20/05/2025
18.09
 152,200 18.19 18.23 18.05 500 0 0.0
19/05/2025
18.19
 97,900 18.28 18.28 18.14 2,800 0 0
16/05/2025
18.23
 37,400 18.09 18.32 18.09 300 0 0
15/05/2025
18.19
 98,100 18.28 18.32 18.00 0 800 0
14/05/2025
18.28
 97,900 18.50 18.50 18.28 0 0 0
13/05/2025
18.41
 150,100 18.55 18.60 18.32 53,200 1,500 0
12/05/2025
18.37
 225,000 18.23 18.69 18.19 1,200 500 0
09/05/2025
18.19
 122,800 18.60 18.60 18.05 5,800 10,000 0
08/05/2025
18.41
 547,300 17.27 18.46 17.23 21,900 51,000 0
07/05/2025
17.27
 48,500 17.36 17.36 17.23 0 0 0
06/05/2025
17.23
 93,500 17.50 17.50 17.23 0 0 0
05/05/2025
17.32
 80,700 17.41 17.46 17.18 0 0 0
29/04/2025
17.18
 143,200 17.14 17.27 17.09 200 46,500 -0.9
28/04/2025
17.09
 119,200 17.00 17.18 16.91 5,400 21,900 -0.3
25/04/2025
17.09
 70,000 17.18 17.18 16.91 5,100 0 0.1
24/04/2025
17.05
 73,200 17.09 17.09 16.86 1,200 0 0.0
23/04/2025
17.09
 84,800 16.91 17.14 16.73 700 0 0.0
22/04/2025
16.68
 172,100 17.18 17.18 16.23 3,500 2,500 0.0
21/04/2025
17.18
 116,600 17.46 17.46 16.73 0 2,300 -0.0
18/04/2025
17.32
 212,700 17.14 17.68 17.14 26,700 37,800 -0.2
17/04/2025
17.14
 275,200 17.41 17.41 16.86 6,000 195,000 -3.5
16/04/2025
16.82
 409,500 16.41 17.41 16.41 1,700 190,320 -3.5
15/04/2025
16.32
 87,800 16.23 16.41 16.13 600 16,600 -0.3
14/04/2025
16.23
 40,100 16.13 16.23 16.00 0 300 -0.0
11/04/2025
16.13
 60,300 16.13 16.27 15.91 0 200 -0.0
10/04/2025
16.36
 210,600 16.41 16.54 16.13 2,700 55,900 -1.0
09/04/2025
15.50
 91,900 15.45 15.54 15.41 5,000 0 0.1
08/04/2025
15.45
 117,000 15.77 15.86 15.45 3,400 10,700 -0.1
04/04/2025
15.72
 153,400 15.09 15.72 15.09 0 48,000 -0.8
03/04/2025
15.59
 376,900 16.23 16.23 15.31 900 215,600 -3.7
02/04/2025
16.41
 30,000 16.41 16.41 16.36 0 18,000 -0.3
01/04/2025
16.41
 9,400 16.32 16.41 16.32 0 4,000 -0.1
31/03/2025
16.32
 37,900 16.59 16.59 16.32 0 6,000 -0.1
28/03/2025
16.64
 120,000 16.59 16.77 16.50 9,500 62,600 -1.0
27/03/2025
16.50
 42,200 16.41 16.54 16.41 17,200 21,500 -0.1
26/03/2025
16.41
 30,200 16.50 16.50 16.41 5,000 14,200 -0.2
25/03/2025
16.50
 18,700 16.36 16.54 16.36 0 0 0
24/03/2025
16.36
 40,900 16.45 16.45 16.32 1,000 23,300 -0.4
21/03/2025
16.45
 13,000 16.32 16.45 16.32 0 0 0
20/03/2025
16.32
 27,900 16.32 16.41 16.32 2,200 15,000 -0.2
19/03/2025
16.36
 62,400 16.36 16.41 16.18 900 44,500 -0.8
18/03/2025
16.41
 26,200 16.23 16.45 16.23 0 11,000 -0.2
17/03/2025
16.23
 35,300 16.41 16.41 16.18 0 6,000 -0.1
14/03/2025
16.32
 57,200 16.23 16.45 16.23 2,500 22,700 -0.4
13/03/2025
16.23
 74,300 16.27 16.27 16.13 1,500 22,300 -0.4
12/03/2025
16.32
 75,200 16.54 16.54 16.32 100 35,700 -0.6
11/03/2025
16.59
 46,500 16.77 16.82 16.45 1,800 22,000 -0.4
10/03/2025
16.77
 48,700 16.91 16.91 16.77 0 26,700 -0.5
07/03/2025
16.91
 55,100 16.91 17.14 16.82 0 27,800 -0.5
06/03/2025
16.86
 112,000 17.27 17.32 16.82 1,100 45,400 -0.8
05/03/2025
16.32
 41,300 16.50 16.50 16.32 7,000 27,300 -0.4
04/03/2025
16.32
 14,200 16.41 16.41 16.27 2,900 6,500 -0.1
03/03/2025
16.41
 18,800 16.45 16.45 16.32 0 8,700 -0.2
28/02/2025
16.45
 56,200 16.64 16.64 16.45 4,441 22,000 -0.3
27/02/2025
16.64
 65,800 16.59 16.64 16.59 4,200 31,500 -0.5
26/02/2025
16.59
 27,300 16.41 16.59 16.41 2,908 13,300 -0.2
25/02/2025
16.41
 113,100 16.59 16.64 16.32 2,000 45,700 -0.8
24/02/2025
16.45
 61,300 16.36 16.73 16.32 0 0 0
21/02/2025
16.41
 77,500 16.04 16.45 16.04 0 0 0
20/02/2025
16.04
 12,400 16.09 16.13 16.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |