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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |