CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.10
0.15
(0.84%)
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
(2026-06-29) 		-2.20 -10.92% 582,600 44,500 0
17.90
20.15
18.10
2 tháng
(2026-06-01) 		-3.80 -17.49% 1,075,800 39,600 0
17.90
21.80
18.10
3 tháng
(2026-05-04) 		-3.94 -18.01% 1,612,800 -18,800 0
17.90
22.07
18.10
6 tháng
(2026-01-30) 		-6.41 -26.33% 3,943,100 -30,195 2.3
17.90
24.50
18.10
12 tháng
(2025-08-04) 		-2.57 -12.51% 14,876,600 222,962 8.5
17.90
25.19
18.10
24 tháng
(2024-08-08) 		4.84 36.93% 31,140,900 -1,803,909 -32.0
13.11
25.19
18.10
36 tháng
(2023-08-14) 		5.10 39.66% 35,640,600 -3,399,381 -58.5
12.05
25.19
18.10
60 tháng
(2021-08-24) 		8.54 90.73% 52,519,200 -1,637,341 -26.1
9.41
25.19
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2017
6.37
 8,280 6.33 6.40 6.33 770 0 0.0
28/09/2017
6.33
 3,880 6.37 6.37 6.31 1,010 0 0.0
27/09/2017
6.37
 12,930 6.33 6.40 6.29 4,920 0 0.1
26/09/2017
6.33
 19,560 6.44 6.44 6.29 3,100 2,190 0.0
25/09/2017
6.44
 14,950 6.40 6.47 6.37 3,100 0 0.1
22/09/2017
6.40
 12,800 6.44 6.44 6.33 0 0 0
21/09/2017
6.44
 74,300 6.44 6.44 6.29 4,830 50,000 -0.8
20/09/2017
6.44
 85,390 6.44 6.44 6.29 15,160 52,000 -0.6
19/09/2017
6.44
 69,730 6.47 6.51 6.40 3,100 42,140 -0.7
18/09/2017
6.47
 63,680 6.47 6.87 6.47 11,550 0 0.2
15/09/2017
6.47
 8,650 6.46 6.47 6.46 5,650 0 0.1
14/09/2017
6.46
 19,600 6.51 6.51 6.33 3,100 10,000 -0.1
13/09/2017
6.51
 16,960 6.40 6.84 6.51 3,100 0 0.1
12/09/2017
6.40
 17,660 6.55 6.55 6.40 3,100 0 0.1
11/09/2017
6.55
 46,730 6.35 6.55 6.33 13,600 0 0.2
08/09/2017
6.35
 33,000 6.47 6.47 6.35 5,000 0 0.1
07/09/2017
6.47
 8,490 6.58 6.58 6.47 590 0 0.0
06/09/2017
6.58
 9,590 6.69 6.69 6.51 0 0 0
05/09/2017
6.69
 50,440 6.69 6.69 6.58 100 5,000 -0.1
01/09/2017
6.69
 9,750 6.76 6.76 6.47 450 3,200 -0.1
31/08/2017
6.76
 6,220 6.65 6.76 6.58 0 0 0
30/08/2017
6.65
 16,780 6.69 6.84 6.62 8,600 4,030 0.1
29/08/2017
6.69
 2,450 6.62 6.69 6.62 0 0 0
28/08/2017
6.62
 15,210 6.69 6.84 6.62 200 0 0.0
25/08/2017
6.69
 10,570 6.84 6.84 6.65 0 0 0
24/08/2017
6.84
 7,460 6.69 6.84 6.62 2,100 0 0.0
23/08/2017
6.69
 1,220 6.69 6.69 6.69 100 0 0.0
22/08/2017
6.69
 88,760 6.84 6.84 6.62 15,320 0 0.3
21/08/2017
6.84
 500 6.87 6.87 6.84 0 0 0
18/08/2017
6.87
 23,460 6.78 6.87 6.69 12,900 0 0.2
17/08/2017
6.78
 59,800 6.94 6.94 6.78 650 100 0.0
16/08/2017
6.94
 35,810 6.80 6.94 6.80 0 0 0
15/08/2017
6.80
 14,180 6.91 7.02 6.80 0 0 0
14/08/2017
6.91
 47,080 6.76 6.91 6.76 200 0 0.0
11/08/2017
6.76
 8,990 6.69 6.80 6.69 80 0 0.0
10/08/2017
6.69
 19,810 6.80 6.85 6.69 11,700 0 0.2
09/08/2017
6.80
 6,820 6.94 6.94 6.76 100 2,620 -0.0
08/08/2017
6.94
 17,490 6.87 6.94 6.76 0 0 0
07/08/2017
6.87
 24,660 6.98 6.98 6.76 30 3,570 -0.1
04/08/2017
6.98
 21,050 7.02 7.02 6.87 500 0 0.0
03/08/2017
7.02
 9,250 7.02 7.09 6.91 6,820 0 0.1
02/08/2017
7.02
 4,910 7.09 7.09 7.02 500 0 0.0
01/08/2017
7.09
 18,370 7.13 7.13 7.02 1,540 0 0.0
31/07/2017
7.13
 27,750 7.22 7.22 7.05 1,540 0 0.0
28/07/2017
7.22
 11,620 7.23 7.38 7.09 0 0 0
27/07/2017
7.23
 7,440 7.23 7.52 7.20 2,100 5,250 -0.1
26/07/2017
7.23
 49,380 7.18 7.23 7.18 11,000 3,060 0.2
25/07/2017
7.18
 17,810 7.20 7.20 7.05 2,860 510 0.0
24/07/2017
7.20
 45,480 7.13 7.52 6.69 16,000 5,540 0.2
21/07/2017
7.13
 11,140 7.13 7.20 7.09 60 0 0.0
20/07/2017
7.13
 19,040 7.13 7.23 7.09 3,140 0 0.1
19/07/2017
7.13
 40,890 7.16 7.16 7.05 0 0 0
18/07/2017
7.16
 13,950 7.16 7.16 7.05 50 0 0.0
17/07/2017
7.16
 15,110 7.20 7.31 7.09 5,290 0 0.1
14/07/2017
7.20
 16,190 7.23 7.27 7.18 3,780 100 0.1
13/07/2017
7.23
 52,110 7.23 7.36 7.23 12,500 0 0.3
12/07/2017
7.23
 84,020 7.23 7.31 7.16 3,700 28,220 -0.5
11/07/2017
7.23
 19,780 7.23 7.23 7.13 10,460 0 0.2
10/07/2017
7.23
 18,620 7.23 7.41 7.13 0 0 0
07/07/2017
7.23
 61,620 7.23 7.49 7.13 6,000 0 0.1
06/07/2017
7.23
 26,230 7.23 7.23 7.05 50 0 0.0
05/07/2017
7.23
 31,520 7.38 7.38 7.22 5,000 0 0.1
04/07/2017
7.38
 62,500 7.38 7.41 7.23 23,000 0 0.5
03/07/2017
7.38
 32,970 7.38 7.41 7.23 3,560 0 0.1
30/06/2017
7.38
 19,660 7.41 7.41 7.23 0 0 0
29/06/2017
7.41
 9,420 7.41 7.41 7.31 0 0 0
28/06/2017
7.41
 12,930 7.41 7.56 7.38 3,200 0 0.1
27/06/2017
7.41
 47,640 7.65 7.65 7.41 0 150 -0.0
26/06/2017
7.65
 14,570 7.63 7.74 7.49 0 510 -0.0
23/06/2017
7.63
 16,810 7.52 7.63 7.49 3,960 0 0.1
22/06/2017
7.52
 28,860 7.65 7.67 7.41 8,940 0 0.2
21/06/2017
7.65
 60,890 7.65 7.78 7.45 15,560 5,000 0.2
20/06/2017
7.65
 53,350 7.88 7.88 7.47 5,000 5,000 -0.0
19/06/2017
7.88
 37,930 7.92 7.92 7.60 13,310 5,010 0.2
16/06/2017
7.92
 110,340 7.78 7.96 7.78 45,650 7,380 0.8
15/06/2017
7.78
 97,200 7.45 7.78 7.38 21,690 11,410 0.2
14/06/2017
7.45
 70,330 7.56 7.56 7.41 26,010 19,020 0.1
13/06/2017
7.56
 73,990 7.56 7.85 7.49 16,830 5,340 0.2
12/06/2017
7.56
 223,340 7.27 7.74 7.41 59,300 10,100 1.0
09/06/2017
7.27
 164,790 6.80 7.27 6.80 44,970 0 0.9
08/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2017
6.80
 133,270 6.64 6.87 6.69 86,160 0 1.6
07/06/2017
6.64
 85,160 6.62 6.69 6.62 12,420 0 0.2
06/06/2017
6.62
 90,980 6.60 6.65 6.53 36,730 0 0.7
05/06/2017
6.60
 32,600 6.57 6.62 6.52 3,500 0 0.1
02/06/2017
6.57
 9,160 6.59 6.59 6.50 1,690 0 0.0
01/06/2017
6.59
 18,870 6.62 6.62 6.52 350 0 0.0
31/05/2017
6.62
 14,570 6.62 6.62 6.55 0 400 -0.0
30/05/2017
6.62
 47,230 6.55 6.65 6.50 9,790 0 0.2
29/05/2017
6.55
 56,100 6.59 6.70 6.55 820 0 0.0
26/05/2017
6.59
 41,830 6.52 6.59 6.48 5,740 17,340 -0.2
25/05/2017
6.52
 41,740 6.48 6.52 6.45 21,520 590 0.4
24/05/2017
6.48
 19,710 6.59 6.59 6.48 6,460 0 0.1
23/05/2017
6.59
 24,030 6.52 6.59 6.50 1,390 0 0.0
22/05/2017
6.52
 22,650 6.55 6.93 6.48 11,000 0 0.2
19/05/2017
6.55
 70,890 6.50 6.62 6.45 24,110 0 0.5
18/05/2017
6.50
 19,960 6.52 6.52 6.45 14,960 0 0.3
17/05/2017
6.52
 48,400 6.52 6.52 6.35 13,980 0 0.3
16/05/2017
6.52
 10,890 6.52 6.55 6.42 7,010 0 0.1
15/05/2017
6.52
 67,920 6.52 6.55 6.38 0 0 0
12/05/2017
6.52
 26,560 6.62 6.62 6.42 0 2,070 -0.0

Chính sách bảo mật | Điều khoản sử dụng |