CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

20.50
-0.15
(-0.73%)
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
(2026-05-13) 		-3.15 -13.24% 677,300 -5,800 0
20.50
24.10
20.50
2 tháng
(2026-04-13) 		-3.15 -13.24% 1,307,200 -150,195 0
20.50
24.30
20.50
3 tháng
(2026-03-16) 		-4.05 -16.40% 2,013,500 -167,795 -0.1
20.50
24.80
20.50
6 tháng
(2025-12-15) 		-2.85 -12.13% 4,915,000 -105,095 1.7
20.50
27.50
20.50
12 tháng
(2025-06-17) 		2.90 16.34% 20,517,800 -423,338 -5.6
17.60
27.50
20.50
24 tháng
(2024-06-24) 		6.20 42.93% 31,096,500 -2,012,909 -34.6
14.27
27.50
20.50
36 tháng
(2023-06-28) 		6.70 48.04% 35,395,000 -3,649,781 -62.0
13.16
27.50
20.50
60 tháng
(2021-07-08) 		9.90 92.13% 53,872,500 -1,676,041 -26.1
10.14
27.50
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2018
6.20
 78,950 6.26 6.32 5.92 5,890 2,000 0.1
09/03/2018
6.26
 12,520 6.26 6.28 6.22 7,500 0 0.1
08/03/2018
6.26
 42,710 6.28 6.34 6.12 3,900 0 0.1
07/03/2018
6.28
 9,080 6.28 6.32 6.20 0 1,140 -0.0
06/03/2018
6.28
 20,220 6.28 6.28 6.20 0 0 0
05/03/2018
6.28
 4,380 6.32 6.32 6.26 0 0 0
02/03/2018
6.32
 7,810 6.24 6.32 6.24 3,000 0 0.0
01/03/2018
6.24
 15,990 6.24 6.24 6.22 0 0 0
28/02/2018
6.24
 7,680 6.32 6.32 6.24 0 0 0
27/02/2018
6.32
 19,110 6.36 6.36 6.24 0 0 0
26/02/2018
6.36
 20,030 6.36 6.36 6.36 0 2,000 -0.0
23/02/2018
6.36
 14,400 6.36 6.36 6.28 0 0 0
22/02/2018
6.36
 71,910 6.42 6.42 6.08 41,000 2,000 0.6
21/02/2018
6.42
 20,460 6.36 6.42 6.36 20,000 3,000 0.3
13/02/2018
6.36
 24,620 6.32 6.40 6.32 21,000 920 0.3
12/02/2018
6.32
 48,960 6.32 6.40 6.32 20,200 3,000 0.3
09/02/2018
6.32
 2,830 6.20 6.32 6.20 990 0 0.0
08/02/2018
6.20
 53,350 6.32 6.34 6.20 28,400 0 0.5
07/02/2018
6.32
 60,650 6.28 6.44 6.32 29,230 20,400 0.1
06/02/2018
6.28
 8,470 6.40 6.40 6.00 1,210 1,000 0.0
05/02/2018
6.40
 41,910 6.63 6.63 6.26 20,000 0 0.3
02/02/2018
6.63
 67,450 6.38 6.81 6.32 720 0 0.0
01/02/2018
6.38
 43,520 6.40 6.46 6.32 37,200 0 0.6
31/01/2018
6.40
 3,830 6.44 6.44 6.38 0 0 0
30/01/2018
6.44
 50,760 6.24 6.48 6.22 6,410 5,000 0.0
29/01/2018
6.24
 40,850 6.38 6.38 6.24 6,440 10,000 -0.1
26/01/2018
6.38
 22,610 6.38 6.40 6.26 15,410 8,390 0.1
25/01/2018
6.38
 19,460 6.24 6.38 5.92 9,410 3,000 0.1
22/01/2018
6.24
 10,260 6.38 6.40 6.24 0 0 0
19/01/2018
6.38
 10,630 6.28 6.38 6.28 0 0 0
18/01/2018
6.28
 6,980 6.32 6.34 6.26 0 0 0
17/01/2018
6.32
 63,190 6.36 6.38 6.24 35,000 8,500 0.4
16/01/2018
6.36
 25,130 6.44 6.44 6.30 1,500 0 0.0
15/01/2018
6.44
 41,530 6.44 6.44 6.32 20,000 0 0.3
12/01/2018
6.44
 43,660 6.32 6.44 6.32 8,380 0 0.1
11/01/2018
6.32
 55,540 6.24 6.38 6.20 0 0 0
10/01/2018
6.24
 19,670 6.32 6.32 6.24 2,000 0 0.0
09/01/2018
6.32
 58,780 6.44 6.44 6.24 0 6,360 -0.1
08/01/2018
6.44
 27,980 6.52 6.52 6.44 3,870 0 0.1
05/01/2018
6.52
 26,660 6.48 6.52 6.44 700 0 0.0
04/01/2018
6.48
 62,930 6.52 6.55 6.48 27,870 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |