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% 704,100 33,100 0.9
23.85
26.75
24.70
2 tháng
(2026-01-16) 		0.70 2.92% 2,264,700 122,100 3.2
23.85
27.50
24.70
3 tháng
(2025-12-17) 		1.20 5.11% 2,865,500 69,600 2.0
23.25
27.50
24.70
6 tháng
(2025-09-18) 		-0.30 -1.20% 7,534,200 430,200 10.6
22.85
27.50
24.70
12 tháng
(2025-03-24) 		8.34 50.96% 25,813,900 -1,256,463 -24.2
15.45
27.50
24.70
24 tháng
(2024-03-27) 		10.21 70.48% 30,948,700 -2,447,013 -44.7
14.20
27.50
24.70
36 tháng
(2023-04-03) 		11.61 88.63% 33,775,700 -3,530,486 -62.6
12.98
27.50
24.70
60 tháng
(2021-04-12) 		12.74 106.59% 56,158,000 -1,703,146 -29.3
10.14
27.50
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2016
6.41
 63,600 6.41 6.41 6.26 2,990 200 0.0
29/07/2016
6.41
 158,130 6.30 6.56 6.30 0 0 0
28/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
28/07/2016
6.30
 80,540 6.30 6.45 6.26 0 0 0
27/07/2016
6.30
 92,900 6.27 6.30 6.20 0 0 0
26/07/2016
6.27
 115,760 6.30 6.37 6.23 0 0 0
25/07/2016
6.30
 60,150 6.37 6.37 6.27 0 0 0
22/07/2016
6.37
 99,340 6.47 6.47 6.20 400 0 0.0
21/07/2016
6.47
 201,310 6.47 6.65 6.40 9,000 0 0.2
20/07/2016
6.47
 237,460 6.27 6.47 6.27 5,500 0 0.1
19/07/2016
6.27
 83,180 6.37 6.44 6.27 0 0 0
18/07/2016
6.37
 63,660 6.34 6.40 6.34 0 0 0
15/07/2016
6.34
 134,010 6.20 6.34 6.09 10,670 0 0.2
14/07/2016
6.20
 243,410 6.47 6.47 6.20 500 0 0.0
13/07/2016
6.47
 108,640 6.44 6.54 6.34 100 0 0.0
12/07/2016
6.44
 261,610 6.34 6.44 6.23 50,310 0 0.9
11/07/2016
6.34
 380,670 6.79 6.79 6.34 0 0 0
08/07/2016
6.79
 203,780 6.89 6.89 6.65 0 0 0
07/07/2016
6.89
 409,290 6.61 6.96 6.58 1,000 0 0.0
06/07/2016
6.61
 337,010 6.40 6.61 6.34 3,000 0 0.1
05/07/2016
6.40
 311,700 6.65 6.68 6.40 0 0 0
04/07/2016
6.65
 586,200 6.51 6.75 6.54 0 0 0
01/07/2016
6.51
 792,820 6.09 6.51 6.06 500 0 0.0
30/06/2016
6.09
 217,670 6.09 6.27 6.06 0 0 0
29/06/2016
6.09
 414,750 5.92 6.09 5.89 0 0 0
28/06/2016
5.92
 117,230 5.89 5.92 5.82 0 1,500 -0.0
27/06/2016
5.89
 120,150 5.99 5.99 5.78 0 0 0
24/06/2016
5.99
 886,920 6.20 6.20 5.78 2,000 600 0.0
23/06/2016
6.20
 269,620 6.20 6.27 6.13 0 14,000 -0.3
22/06/2016
6.20
 349,090 6.02 6.34 6.13 0 1,100 -0.0
21/06/2016
6.02
 1,068,820 5.64 6.02 5.68 20,000 400 0.3
20/06/2016
5.64
 154,290 5.61 5.68 5.57 35,540 0 0.6
17/06/2016
5.61
 116,470 5.68 5.75 5.57 5,000 0 0.1
16/06/2016
5.68
 199,190 5.68 5.85 5.61 0 0 0
15/06/2016
5.68
 116,450 5.71 5.71 5.57 5,000 0 0.1
14/06/2016
5.71
 133,090 5.64 5.75 5.54 10,000 70,000 -1.0
13/06/2016
5.64
 195,640 5.78 5.78 5.57 10,000 0 0.2
10/06/2016
5.78
 133,230 5.85 5.85 5.57 0 0 0
09/06/2016
5.85
 58,720 5.85 5.89 5.75 0 0 0
08/06/2016
5.85
 272,560 5.75 5.89 5.71 400 0 0.0
07/06/2016
5.75
 151,120 5.68 5.75 5.64 100 1,000 -0.0
06/06/2016
5.68
 219,580 5.78 5.78 5.61 35,000 1,000 0.6
03/06/2016
5.78
 268,380 5.82 5.89 5.71 1,200 3,000 -0.0
02/06/2016
5.82
 306,030 5.54 5.82 5.54 0 40,000 -0.7
01/06/2016
5.54
 378,490 5.33 5.68 5.30 0 40,000 -0.6
31/05/2016
5.33
 58,230 5.33 5.37 5.30 0 0 0
30/05/2016
5.33
 27,010 5.30 5.33 5.30 3,900 0 0.1
27/05/2016
5.30
 3,560 5.33 5.33 5.26 0 0 0
26/05/2016
5.33
 111,050 5.30 5.37 5.30 55,000 1,600 0.8
25/05/2016
5.30
 37,140 5.33 5.37 5.26 0 0 0
24/05/2016
5.33
 87,560 5.26 5.40 5.26 0 0 0
23/05/2016
5.26
 80,360 5.40 5.40 5.26 0 48,240 -0.7
20/05/2016
5.40
 85,520 5.44 5.44 5.37 10,000 11,640 -0.0
19/05/2016
5.44
 131,080 5.50 5.50 5.40 5,000 19,340 -0.2
18/05/2016
5.50
 165,900 5.40 5.54 5.44 0 11,120 -0.2
17/05/2016
5.40
 189,760 5.16 5.44 5.12 0 46,370 -0.7
16/05/2016
5.16
 203,000 5.26 5.26 5.12 400 15,830 -0.2
13/05/2016
5.26
 94,300 5.33 5.37 5.19 0 30,000 -0.5
12/05/2016
5.33
 22,450 5.44 5.44 5.33 0 0 0
11/05/2016
5.44
 86,200 5.33 5.50 5.33 0 3,000 -0.0
10/05/2016
5.33
 44,640 5.33 5.33 5.23 0 0 0
09/05/2016
5.33
 127,110 5.37 5.44 5.26 0 0 0
06/05/2016
5.37
 210,330 5.61 5.61 5.30 0 0 0
05/05/2016
5.61
 118,170 5.57 5.64 5.54 5,000 0 0.1
04/05/2016
5.57
 129,120 5.71 5.71 5.54 0 0 0
29/04/2016
5.71
 202,670 5.75 5.75 5.57 7,030 0 0.1
28/04/2016
5.75
 98,560 5.68 5.82 5.68 3,000 0 0.0
27/04/2016
5.68
 124,190 5.64 5.95 5.64 12,810 0 0.2
26/04/2016
5.64
 264,170 5.82 5.82 5.57 0 0 0
25/04/2016
5.82
 65,170 5.89 5.89 5.78 5,350 0 0.1
22/04/2016
5.89
 154,550 5.85 6.02 5.82 37,580 0 0.6
21/04/2016
5.85
 137,810 5.85 5.85 5.71 3,500 0 0.1
20/04/2016
5.85
 384,340 5.95 5.99 5.71 29,000 0 0.5
19/04/2016
5.95
 105,820 6.30 6.30 5.95 0 0 0
15/04/2016
6.30
 285,320 6.09 6.40 6.02 3,420 0 0.1
14/04/2016
6.09
 163,760 6.06 6.09 5.99 0 0 0
13/04/2016
6.06
 229,380 6.09 6.16 6.02 12,320 0 0.2
12/04/2016
6.09
 202,810 6.13 6.23 6.06 5,000 0 0.1
11/04/2016
6.13
 387,600 6.06 6.27 5.99 12,900 0 0.2
08/04/2016
6.06
 341,650 5.99 6.23 5.89 15,540 10,000 0.1
07/04/2016
5.99
 440,140 5.71 6.06 5.71 0 10,000 -0.2
06/04/2016
5.71
 135,030 5.61 5.75 5.57 0 0 0
05/04/2016
5.61
 287,490 5.68 5.68 5.50 12,420 3,200 0.1
04/04/2016
5.68
 284,020 5.78 5.95 5.40 23,000 0 0.4
01/04/2016
5.78
 221,910 5.78 6.02 5.64 29,000 0 0.5
31/03/2016
5.78
 697,000 5.54 5.92 5.54 46,000 0 0.8
30/03/2016
5.54
 150,990 5.54 5.64 5.50 0 0 0
29/03/2016
5.54
 636,020 5.50 5.75 5.50 0 0 0
28/03/2016
5.50
 462,520 5.19 5.50 5.19 0 0 0
25/03/2016
5.19
 60,820 5.19 5.23 5.12 0 0 0
24/03/2016
5.19
 113,750 5.23 5.26 5.16 0 0 0
23/03/2016
5.23
 66,100 5.19 5.23 5.16 0 0 0
22/03/2016
5.19
 65,680 5.16 5.19 5.09 0 0 0
21/03/2016
5.16
 140,900 5.26 5.26 5.12 0 0 0
18/03/2016
5.26
 134,130 5.33 5.33 5.19 0 0 0
17/03/2016
5.33
 156,890 5.30 5.37 5.30 5,000 850 0.1
16/03/2016
5.30
 309,200 5.19 5.37 5.16 0 3,000 -0.0
15/03/2016
5.19
 95,430 5.12 5.19 5.12 350 0 0.0
14/03/2016
5.12
 105,930 5.12 5.19 5.09 0 0 0
11/03/2016
5.12
 92,150 5.19 5.23 5.12 0 0 0
10/03/2016
5.19
 105,410 5.09 5.23 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |