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)
09/12/2016
5.97
 24,880 5.97 5.97 5.87 0 0 0
08/12/2016
5.97
 5,600 6.01 6.01 5.94 0 0 0
07/12/2016
6.01
 49,570 5.91 6.11 5.91 45,500 0 0.8
06/12/2016
5.91
 27,120 5.94 5.94 5.81 9,000 9,980 -0.0
05/12/2016
5.94
 31,630 5.94 5.97 5.60 18,080 0 0.3
02/12/2016
5.94
 5,100 6.04 6.04 5.94 170 0 0.0
01/12/2016
6.04
 11,640 6.04 6.08 6.01 170 2,200 -0.0
30/11/2016
6.04
 27,740 6.11 6.11 5.97 17,520 4,280 0.2
29/11/2016
6.11
 42,320 6.14 6.21 5.94 9,000 15,720 -0.1
28/11/2016
6.14
 51,380 6.21 6.25 6.11 21,000 0 0.4
25/11/2016
6.21
 6,050 6.25 6.25 6.18 500 0 0.0
24/11/2016
6.25
 7,460 6.28 6.35 6.25 1,400 0 0.0
23/11/2016
6.28
 9,720 6.28 6.28 6.21 800 0 0.0
22/11/2016
6.28
 18,010 6.30 6.30 6.25 0 0 0
21/11/2016
6.30
 44,290 6.30 6.42 6.28 24,000 0 0.4
18/11/2016
6.30
 12,800 6.30 6.30 6.21 0 0 0
17/11/2016
6.30
 40,510 6.21 6.31 6.18 2,000 0 0.0
16/11/2016
6.21
 26,260 6.21 6.25 6.21 0 0 0
15/11/2016
6.21
 58,670 6.25 6.26 6.21 13,800 10,900 0.1
14/11/2016
6.25
 44,410 6.18 6.35 6.23 36,890 5,000 0.6
11/11/2016
6.18
 10,640 6.25 6.28 6.18 0 0 0
10/11/2016
6.25
 45,230 6.11 6.25 6.20 22,120 0 0.4
09/11/2016
6.11
 62,810 6.25 6.31 6.11 35,000 36,050 -0.0
08/11/2016
6.25
 46,940 6.21 6.31 6.23 31,600 0 0.6
07/11/2016
6.21
 30,620 6.23 6.25 6.21 23,000 10 0.4
04/11/2016
6.23
 38,450 6.23 6.25 6.20 34,220 60 0.6
03/11/2016
6.23
 49,900 6.25 6.28 6.16 33,140 0 0.6
02/11/2016
6.25
 37,620 6.28 6.31 6.25 33,820 0 0.6
01/11/2016
6.28
 35,520 6.31 6.35 6.28 720 0 0.0
31/10/2016
6.31
 97,800 6.28 6.33 6.14 49,360 60 0.9
28/10/2016
6.28
 34,440 6.25 6.31 6.21 11,800 0 0.2
27/10/2016
6.25
 75,050 6.25 6.35 6.25 52,830 650 1.0
26/10/2016
6.25
 90,510 6.25 6.31 6.21 61,380 0 1.1
25/10/2016
6.25
 199,910 6.31 6.35 6.11 102,350 0 1.9
24/10/2016
6.31
 67,510 6.48 6.48 6.31 5,080 0 0.1
21/10/2016
6.48
 110,550 6.55 6.55 6.42 1,500 0 0.0
20/10/2016
6.55
 261,860 6.45 6.62 6.45 0 0 0
19/10/2016
6.45
 67,880 6.45 6.45 6.38 20,000 0 0.4
18/10/2016
6.45
 9,440 6.45 6.52 6.40 0 0 0
17/10/2016
6.45
 19,940 6.48 6.52 6.38 0 0 0
14/10/2016
6.48
 80,910 6.48 6.52 6.35 0 0 0
13/10/2016
6.48
 46,450 6.52 6.55 6.45 10,000 0 0.2
12/10/2016
6.52
 72,310 6.38 6.52 6.38 4,990 0 0.1
11/10/2016
6.38
 90,350 6.38 6.42 6.28 49,640 0 0.9
10/10/2016
6.38
 58,400 6.37 6.42 6.37 16,270 0 0.3
07/10/2016
6.37
 37,190 6.42 6.42 6.35 15,000 0 0.3
06/10/2016
6.42
 80,950 6.42 6.42 6.31 0 0 0
05/10/2016
6.42
 61,790 6.38 6.45 6.28 1,620 0 0.0
04/10/2016
6.38
 137,530 6.52 6.52 6.25 0 10,500 -0.2
03/10/2016
6.52
 60,290 6.45 6.59 6.42 0 0 0
30/09/2016
6.45
 78,790 6.55 6.59 6.45 0 0 0
29/09/2016
6.55
 126,830 6.59 6.65 6.48 0 1,000 -0.0
28/09/2016
6.59
 307,310 6.45 6.69 6.48 28,030 0 0.5
27/09/2016
6.45
 105,330 6.35 6.45 6.28 210 1,000 -0.0
26/09/2016
6.35
 87,090 6.35 6.35 6.25 990 0 0.0
23/09/2016
6.35
 53,310 6.42 6.42 6.31 1,000 0 0.0
22/09/2016
6.42
 72,120 6.35 6.45 6.33 0 0 0
21/09/2016
6.35
 118,820 6.25 6.40 6.25 15,130 0 0.3
20/09/2016
6.25
 72,450 6.23 6.35 6.21 0 0 0
19/09/2016
6.23
 110,940 6.20 6.35 6.11 1,400 0 0.0
16/09/2016
6.20
 185,150 6.28 6.31 6.14 36,780 0 0.7
15/09/2016
6.28
 29,170 6.38 6.45 6.28 0 0 0
14/09/2016
6.38
 25,920 6.38 6.38 6.31 4,240 0 0.1
13/09/2016
6.38
 117,600 6.31 6.52 6.25 24,050 0 0.4
12/09/2016
6.31
 93,920 6.55 6.59 6.28 0 0 0
09/09/2016
6.55
 190,670 6.69 6.72 6.52 0 0 0
08/09/2016
6.69
 66,560 6.65 6.72 6.55 18,960 0 0.4
07/09/2016
6.65
 124,250 6.62 6.72 6.55 0 0 0
06/09/2016
6.62
 533,400 6.21 6.62 6.21 2,070 0 0.0
05/09/2016
6.21
 68,160 6.21 6.21 6.08 0 0 0
01/09/2016
6.21
 73,790 6.21 6.25 6.04 0 0 0
31/08/2016
6.21
 63,020 6.21 6.28 6.14 5,210 0 0.1
30/08/2016
6.21
 94,230 6.14 6.21 6.04 0 0 0
29/08/2016
6.14
 136,450 6.25 6.28 6.11 28,050 0 0.5
26/08/2016
6.25
 89,680 6.25 6.28 6.18 0 100 -0.0
25/08/2016
6.25
 100,410 6.21 6.31 6.18 20,000 0 0.4
24/08/2016
6.21
 164,640 6.18 6.35 6.18 35,360 0 0.7
23/08/2016
6.18
 99,250 6.08 6.18 6.04 39,600 0 0.7
22/08/2016
6.08
 85,890 6.14 6.18 6.08 21,400 0 0.4
19/08/2016
6.14
 178,850 6.04 6.25 6.04 10,170 0 0.2
18/08/2016
6.04
 65,380 6.14 6.14 6.04 12,870 300 0.2
17/08/2016
6.14
 66,400 6.21 6.21 6.08 0 0 0
16/08/2016
6.21
 402,910 5.87 6.21 5.87 3,330 0 0.1
15/08/2016
5.87
 85,680 5.77 5.87 5.77 35,300 0 0.6
12/08/2016
5.77
 83,520 5.91 5.91 5.77 8,000 0 0.1
11/08/2016
5.91
 144,820 5.91 6.01 5.87 20,000 0 0.4
10/08/2016
5.91
 237,980 5.74 5.94 5.70 8,150 30,000 -0.4
09/08/2016
5.74
 67,170 5.74 5.74 5.67 2,000 0 0.0
08/08/2016
5.74
 69,700 5.74 5.74 5.64 10,000 0 0.2
05/08/2016
5.74
 120,020 5.74 5.74 5.60 45,100 0 0.8
04/08/2016
5.74
 78,890 5.74 5.81 5.67 30,000 900 0.5
03/08/2016
5.74
 70,730 5.77 5.77 5.67 21,500 0 0.4
02/08/2016
5.77
 104,360 5.87 5.87 5.67 13,000 0 0.2
01/08/2016
5.87
 63,600 5.87 5.87 5.74 2,990 200 0.0
29/07/2016
5.87
 158,130 5.77 6.01 5.77 0 0 0
28/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
28/07/2016
5.77
 80,540 5.77 5.91 5.74 0 0 0
27/07/2016
5.77
 92,900 5.74 5.77 5.68 0 0 0
26/07/2016
5.74
 115,760 5.77 5.83 5.71 0 0 0
25/07/2016
5.77
 60,150 5.83 5.83 5.74 0 0 0
22/07/2016
5.83
 99,340 5.93 5.93 5.68 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |