CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.65
-0.05
(-0.20%)
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) 		-1.25 -4.82% 726,500 29,700 0.8
23.85
26.75
24.65
2 tháng
(2026-01-19) 		-0.95 -3.70% 2,266,100 121,500 3.2
23.85
27.50
24.65
3 tháng
(2025-12-18) 		1.15 4.88% 2,875,600 67,900 2.0
23.25
27.50
24.65
6 tháng
(2025-09-19) 		0.70 2.92% 7,210,700 325,100 8.0
22.85
27.50
24.65
12 tháng
(2025-03-24) 		8.34 50.96% 25,836,300 -1,259,863 -24.3
15.45
27.50
24.65
24 tháng
(2024-03-28) 		10.25 70.97% 30,970,100 -2,450,413 -44.8
14.20
27.50
24.65
36 tháng
(2023-04-03) 		11.61 88.63% 33,798,100 -3,533,886 -62.7
12.98
27.50
24.65
60 tháng
(2021-04-13) 		13.22 115.20% 56,089,600 -1,706,546 -29.4
10.14
27.50
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/05/2018
6.32
 23,510 6.32 6.32 6.28 11,290 0 0.2
27/04/2018
6.32
 6,220 6.32 6.32 6.28 0 0 0
26/04/2018
6.32
 17,360 6.32 6.32 6.20 0 0 0
24/04/2018
6.32
 150 6.20 6.32 6.32 0 0 0
23/04/2018
6.20
 18,920 6.32 6.40 6.20 500 0 0.0
20/04/2018
6.32
 6,000 6.28 6.32 6.28 0 0 0
19/04/2018
6.28
 23,340 6.38 6.38 6.28 0 0 0
18/04/2018
6.38
 25,880 6.36 6.42 6.32 0 10,000 -0.2
17/04/2018
6.36
 10,950 6.44 6.44 6.32 0 0 0
16/04/2018
6.44
 29,000 6.32 6.44 6.24 0 0 0
13/04/2018
6.32
 1,420 6.30 6.40 6.32 0 0 0
12/04/2018
6.30
 19,230 6.55 6.61 6.24 0 0 0
11/04/2018
6.55
 10 6.46 6.55 6.55 0 0 0
10/04/2018
6.46
 1,070 6.46 6.46 6.24 0 0 0
09/04/2018
6.46
 45,000 6.46 6.48 6.32 0 0 0
06/04/2018
6.46
 6,550 6.48 6.61 6.40 0 0 0
05/04/2018
6.48
 300 6.48 6.48 6.46 0 0 0
04/04/2018
6.48
 7,890 6.50 6.50 6.46 3,700 0 0.1
03/04/2018
6.50
 47,090 6.59 6.59 6.40 0 0 0
02/04/2018
6.59
 11,470 6.48 6.59 6.48 100 0 0.0
30/03/2018
6.48
 21,950 6.55 6.55 6.46 0 0 0
29/03/2018
6.55
 35,590 6.73 6.75 6.52 820 0 0.0
28/03/2018
6.73
 63,930 6.32 6.73 6.24 0 910 -0.0
27/03/2018
6.32
 5,970 6.20 6.32 6.22 0 0 0
26/03/2018
6.20
 11,070 6.24 6.26 6.20 0 0 0
23/03/2018
6.24
 19,470 6.30 6.32 6.16 1,200 10 0.0
22/03/2018
6.30
 46,990 6.32 6.32 6.20 0 490 -0.0
21/03/2018
6.32
 16,090 6.30 6.32 6.26 6,000 2,000 0.1
20/03/2018
6.30
 8,510 6.28 6.30 6.28 0 0 0
19/03/2018
6.28
 16,550 6.32 6.32 6.24 0 0 0
16/03/2018
6.32
 13,960 6.22 6.32 6.24 610 0 0.0
15/03/2018
6.22
 78,450 6.22 6.28 6.18 2,900 32,440 -0.5
14/03/2018
6.22
 86,540 6.16 6.22 6.04 2,000 0 0.0
13/03/2018
6.16
 50,650 6.20 6.24 6.04 2,000 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |