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)
10/10/2017
6.87
 27,030 6.91 6.91 6.75 11,300 0 0.2
09/10/2017
6.91
 9,010 6.83 6.91 6.83 5,860 0 0.1
06/10/2017
6.83
 8,030 6.87 6.87 6.75 3,000 0 0.1
05/10/2017
6.87
 93,970 6.83 6.95 6.71 6,050 0 0.1
04/10/2017
6.83
 123,090 6.79 6.83 6.67 19,220 0 0.3
03/10/2017
6.79
 137,680 6.93 6.95 6.71 8,100 0 0.1
02/10/2017
6.93
 31,820 6.95 6.95 6.87 0 0 0
29/09/2017
6.95
 8,280 6.91 6.99 6.91 770 0 0.0
28/09/2017
6.91
 3,880 6.95 6.95 6.89 1,010 0 0.0
27/09/2017
6.95
 12,930 6.91 6.99 6.87 4,920 0 0.1
26/09/2017
6.91
 19,560 7.03 7.03 6.87 3,100 2,190 0.0
25/09/2017
7.03
 14,950 6.99 7.07 6.95 3,100 0 0.1
22/09/2017
6.99
 12,800 7.03 7.03 6.91 0 0 0
21/09/2017
7.03
 74,300 7.03 7.03 6.87 4,830 50,000 -0.8
20/09/2017
7.03
 85,390 7.03 7.03 6.87 15,160 52,000 -0.6
19/09/2017
7.03
 69,730 7.07 7.11 6.99 3,100 42,140 -0.7
18/09/2017
7.07
 63,680 7.07 7.50 7.07 11,550 0 0.2
15/09/2017
7.07
 8,650 7.05 7.07 7.05 5,650 0 0.1
14/09/2017
7.05
 19,600 7.11 7.11 6.91 3,100 10,000 -0.1
13/09/2017
7.11
 16,960 6.99 7.46 7.11 3,100 0 0.1
12/09/2017
6.99
 17,660 7.15 7.15 6.99 3,100 0 0.1
11/09/2017
7.15
 46,730 6.93 7.15 6.91 13,600 0 0.2
08/09/2017
6.93
 33,000 7.07 7.07 6.93 5,000 0 0.1
07/09/2017
7.07
 8,490 7.19 7.19 7.07 590 0 0.0
06/09/2017
7.19
 9,590 7.30 7.30 7.11 0 0 0
05/09/2017
7.30
 50,440 7.30 7.30 7.19 100 5,000 -0.1
01/09/2017
7.30
 9,750 7.38 7.38 7.07 450 3,200 -0.1
31/08/2017
7.38
 6,220 7.27 7.38 7.19 0 0 0
30/08/2017
7.27
 16,780 7.30 7.46 7.23 8,600 4,030 0.1
29/08/2017
7.30
 2,450 7.23 7.30 7.23 0 0 0
28/08/2017
7.23
 15,210 7.30 7.46 7.23 200 0 0.0
25/08/2017
7.30
 10,570 7.46 7.46 7.27 0 0 0
24/08/2017
7.46
 7,460 7.30 7.46 7.23 2,100 0 0.0
23/08/2017
7.30
 1,220 7.30 7.30 7.30 100 0 0.0
22/08/2017
7.30
 88,760 7.46 7.46 7.23 15,320 0 0.3
21/08/2017
7.46
 500 7.50 7.50 7.46 0 0 0
18/08/2017
7.50
 23,460 7.40 7.50 7.30 12,900 0 0.2
17/08/2017
7.40
 59,800 7.58 7.58 7.40 650 100 0.0
16/08/2017
7.58
 35,810 7.42 7.58 7.42 0 0 0
15/08/2017
7.42
 14,180 7.54 7.66 7.42 0 0 0
14/08/2017
7.54
 47,080 7.38 7.54 7.38 200 0 0.0
11/08/2017
7.38
 8,990 7.30 7.42 7.30 80 0 0.0
10/08/2017
7.30
 19,810 7.42 7.48 7.30 11,700 0 0.2
09/08/2017
7.42
 6,820 7.58 7.58 7.38 100 2,620 -0.0
08/08/2017
7.58
 17,490 7.50 7.58 7.38 0 0 0
07/08/2017
7.50
 24,660 7.62 7.62 7.38 30 3,570 -0.1
04/08/2017
7.62
 21,050 7.66 7.66 7.50 500 0 0.0
03/08/2017
7.66
 9,250 7.66 7.74 7.54 6,820 0 0.1
02/08/2017
7.66
 4,910 7.74 7.74 7.66 500 0 0.0
01/08/2017
7.74
 18,370 7.78 7.78 7.66 1,540 0 0.0
31/07/2017
7.78
 27,750 7.88 7.88 7.70 1,540 0 0.0
28/07/2017
7.88
 11,620 7.90 8.06 7.74 0 0 0
27/07/2017
7.90
 7,440 7.90 8.21 7.86 2,100 5,250 -0.1
26/07/2017
7.90
 49,380 7.84 7.90 7.84 11,000 3,060 0.2
25/07/2017
7.84
 17,810 7.86 7.86 7.70 2,860 510 0.0
24/07/2017
7.86
 45,480 7.78 8.21 7.30 16,000 5,540 0.2
21/07/2017
7.78
 11,140 7.78 7.86 7.74 60 0 0.0
20/07/2017
7.78
 19,040 7.78 7.90 7.74 3,140 0 0.1
19/07/2017
7.78
 40,890 7.82 7.82 7.70 0 0 0
18/07/2017
7.82
 13,950 7.82 7.82 7.70 50 0 0.0
17/07/2017
7.82
 15,110 7.86 7.98 7.74 5,290 0 0.1
14/07/2017
7.86
 16,190 7.90 7.94 7.84 3,780 100 0.1
13/07/2017
7.90
 52,110 7.90 8.04 7.90 12,500 0 0.3
12/07/2017
7.90
 84,020 7.90 7.98 7.82 3,700 28,220 -0.5
11/07/2017
7.90
 19,780 7.90 7.90 7.78 10,460 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |