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)
10/07/2017
7.90
 18,620 7.90 8.09 7.78 0 0 0
07/07/2017
7.90
 61,620 7.90 8.17 7.78 6,000 0 0.1
06/07/2017
7.90
 26,230 7.90 7.90 7.70 50 0 0.0
05/07/2017
7.90
 31,520 8.06 8.06 7.88 5,000 0 0.1
04/07/2017
8.06
 62,500 8.06 8.09 7.90 23,000 0 0.5
03/07/2017
8.06
 32,970 8.06 8.09 7.90 3,560 0 0.1
30/06/2017
8.06
 19,660 8.09 8.09 7.90 0 0 0
29/06/2017
8.09
 9,420 8.09 8.09 7.98 0 0 0
28/06/2017
8.09
 12,930 8.09 8.25 8.06 3,200 0 0.1
27/06/2017
8.09
 47,640 8.35 8.35 8.09 0 150 -0.0
26/06/2017
8.35
 14,570 8.33 8.45 8.17 0 510 -0.0
23/06/2017
8.33
 16,810 8.21 8.33 8.17 3,960 0 0.1
22/06/2017
8.21
 28,860 8.35 8.37 8.09 8,940 0 0.2
21/06/2017
8.35
 60,890 8.35 8.49 8.13 15,560 5,000 0.2
20/06/2017
8.35
 53,350 8.61 8.61 8.15 5,000 5,000 -0.0
19/06/2017
8.61
 37,930 8.65 8.65 8.29 13,310 5,010 0.2
16/06/2017
8.65
 110,340 8.49 8.69 8.49 45,650 7,380 0.8
15/06/2017
8.49
 97,200 8.13 8.49 8.06 21,690 11,410 0.2
14/06/2017
8.13
 70,330 8.25 8.25 8.09 26,010 19,020 0.1
13/06/2017
8.25
 73,990 8.25 8.57 8.17 16,830 5,340 0.2
12/06/2017
8.25
 223,340 7.94 8.45 8.09 59,300 10,100 1.0
09/06/2017
7.94
 164,790 7.42 7.94 7.42 44,970 0 0.9
08/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2017
7.42
 133,270 7.25 7.50 7.30 86,160 0 1.6
07/06/2017
7.25
 85,160 7.23 7.30 7.23 12,420 0 0.2
06/06/2017
7.23
 90,980 7.21 7.26 7.13 36,730 0 0.7
05/06/2017
7.21
 32,600 7.17 7.23 7.12 3,500 0 0.1
02/06/2017
7.17
 9,160 7.19 7.19 7.10 1,690 0 0.0
01/06/2017
7.19
 18,870 7.23 7.23 7.12 350 0 0.0
31/05/2017
7.23
 14,570 7.23 7.23 7.15 0 400 -0.0
30/05/2017
7.23
 47,230 7.15 7.26 7.10 9,790 0 0.2
29/05/2017
7.15
 56,100 7.19 7.32 7.15 820 0 0.0
26/05/2017
7.19
 41,830 7.12 7.19 7.08 5,740 17,340 -0.2
25/05/2017
7.12
 41,740 7.08 7.12 7.04 21,520 590 0.4
24/05/2017
7.08
 19,710 7.19 7.19 7.08 6,460 0 0.1
23/05/2017
7.19
 24,030 7.12 7.19 7.10 1,390 0 0.0
22/05/2017
7.12
 22,650 7.15 7.56 7.08 11,000 0 0.2
19/05/2017
7.15
 70,890 7.10 7.23 7.04 24,110 0 0.5
18/05/2017
7.10
 19,960 7.12 7.12 7.04 14,960 0 0.3
17/05/2017
7.12
 48,400 7.12 7.12 6.93 13,980 0 0.3
16/05/2017
7.12
 10,890 7.12 7.15 7.00 7,010 0 0.1
15/05/2017
7.12
 67,920 7.12 7.15 6.97 0 0 0
12/05/2017
7.12
 26,560 7.23 7.23 7.00 0 2,070 -0.0
11/05/2017
7.23
 39,120 7.23 7.23 7.04 6,000 0 0.1
10/05/2017
7.23
 27,090 7.23 7.23 7.04 0 0 0
09/05/2017
7.23
 74,740 7.12 7.23 6.86 110 0 0.0
08/05/2017
7.12
 45,470 7.15 7.17 7.00 1,670 0 0.0
05/05/2017
7.15
 17,050 7.13 7.26 7.04 0 0 0
04/05/2017
7.13
 44,350 7.30 7.30 7.04 0 0 0
03/05/2017
7.30
 52,650 7.34 7.34 7.04 1,000 10,000 -0.2
28/04/2017
7.34
 12,050 7.41 7.41 7.08 500 0 0.0
27/04/2017
7.41
 25,070 7.41 7.60 7.23 100 0 0.0
26/04/2017
7.41
 50,090 7.26 7.71 7.34 1,830 0 0.0
25/04/2017
7.26
 134,010 7.19 7.26 6.89 7,790 2,000 0.1
24/04/2017
7.19
 117,230 7.10 7.23 6.89 3,300 0 0.1
21/04/2017
7.10
 52,690 6.86 7.26 6.86 2,290 0 0.0
20/04/2017
6.86
 32,230 7.04 7.04 6.82 3,300 0 0.1
19/04/2017
7.04
 12,610 7.12 7.12 6.89 0 0 0
18/04/2017
7.12
 19,650 6.86 7.12 6.86 480 0 0.0
17/04/2017
6.86
 11,240 6.93 7.15 6.86 5,020 0 0.1
14/04/2017
6.93
 46,870 7.12 7.12 6.86 8,100 0 0.2
13/04/2017
7.12
 30,560 7.02 7.21 7.04 0 0 0
12/04/2017
7.02
 43,000 7.13 7.23 7.02 6,410 0 0.1
11/04/2017
7.13
 101,060 7.04 7.15 7.00 3,300 5,500 -0.0
10/04/2017
7.04
 122,700 6.93 7.04 6.86 16,200 2,000 0.3
07/04/2017
6.93
 79,310 6.91 6.93 6.82 500 5,910 -0.1
05/04/2017
6.91
 35,180 6.97 6.97 6.89 12,550 1,090 0.2
04/04/2017
6.97
 42,210 6.88 6.97 6.88 24,960 2,250 0.4
03/04/2017
6.88
 29,380 6.86 6.91 6.69 0 4,750 -0.1
31/03/2017
6.86
 81,790 6.84 6.97 6.86 2,990 0 0.1
30/03/2017
6.84
 73,010 6.67 6.84 6.52 3,300 9,000 -0.1
29/03/2017
6.67
 36,340 6.63 6.75 6.63 14,870 500 0.3
28/03/2017
6.63
 21,750 6.71 6.75 6.63 13,300 0 0.2
27/03/2017
6.71
 55,610 6.63 6.78 6.63 14,800 0 0.3
24/03/2017
6.63
 83,960 6.52 6.78 6.52 10,000 2,000 0.1
23/03/2017
6.52
 49,600 6.52 6.63 6.45 10,000 0 0.2
22/03/2017
6.52
 35,310 6.67 6.71 6.52 6,600 0 0.1
21/03/2017
6.67
 22,090 6.67 6.82 6.49 6,600 0 0.1
20/03/2017
6.67
 21,610 6.69 6.75 6.49 6,600 0 0.1
17/03/2017
6.69
 31,800 6.67 6.75 6.58 12,600 0 0.2
16/03/2017
6.67
 26,040 6.71 6.71 6.58 15,540 0 0.3
15/03/2017
6.71
 106,640 6.75 6.78 6.63 23,200 0 0.4
14/03/2017
6.75
 107,170 6.37 6.75 6.34 1,840 0 0.0
13/03/2017
6.37
 44,130 6.41 6.49 6.37 500 0 0.0
10/03/2017
6.41
 16,640 6.37 6.41 6.34 6,620 0 0.1
09/03/2017
6.37
 18,680 6.50 6.50 6.36 6,600 0 0.1
08/03/2017
6.50
 14,730 6.49 6.52 6.41 0 0 0
07/03/2017
6.49
 44,380 6.37 6.49 6.37 6,600 6,300 0.0
06/03/2017
6.37
 50,870 6.34 6.37 6.15 0 0 0
03/03/2017
6.34
 13,110 6.32 6.34 6.23 3,630 0 0.1
02/03/2017
6.32
 18,900 6.41 6.41 6.26 0 0 0
01/03/2017
6.41
 15,300 6.41 6.41 6.23 4,280 0 0.1
28/02/2017
6.41
 53,030 6.30 6.41 6.15 800 0 0.0
27/02/2017
6.30
 71,890 6.30 6.30 6.19 5,500 0 0.1
24/02/2017
6.30
 23,440 6.41 6.49 6.30 0 0 0
23/02/2017
6.41
 85,500 6.30 6.49 6.26 10,000 7,400 0.0
22/02/2017
6.30
 84,410 6.37 6.45 6.30 5,000 0 0.1
21/02/2017
6.37
 32,330 6.41 6.45 6.30 500 2,030 -0.0
20/02/2017
6.41
 82,800 6.41 6.41 6.30 0 1,520 -0.0
17/02/2017
6.41
 21,270 6.49 6.49 6.39 0 0 0
16/02/2017
6.49
 49,830 6.56 6.56 6.45 19,630 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |