CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

23.90
-0.10
(-0.42%)
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
(2025-11-05) 		0.20 0.84% 765,700 -15,900 -0.4
23.70
24.75
23.90
2 tháng
(2025-10-06) 		0.60 2.56% 3,148,600 204,600 4.8
22.85
24.75
23.90
3 tháng
(2025-09-08) 		1.60 7.14% 5,616,500 382,300 9.0
22.25
25
23.90
6 tháng
(2025-06-09) 		6.35 35.98% 15,810,600 -302,543 -7.0
17.60
25
23.90
12 tháng
(2024-12-10) 		9.32 63.53% 24,515,700 -1,749,314 -33.7
14.68
25
23.90
24 tháng
(2023-12-18) 		10.18 73.61% 29,349,700 -3,152,086 -57.1
13.58
25
23.90
36 tháng
(2022-12-21) 		11.34 89.58% 31,068,600 -3,571,335 -63.4
12.54
25
23.90
60 tháng
(2020-12-31) 		15.17 171.75% 59,551,920 -1,996,676 -35.0
8.83
25
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2015
4.85
 28,840 4.85 4.85 4.78 0 11,040 -0.2
10/07/2015
4.85
 11,240 4.85 4.85 4.78 0 0 0
09/07/2015
4.85
 40,620 4.85 4.85 4.78 1,070 0 0.0
08/07/2015
4.85
 17,310 4.85 4.85 4.78 6,080 0 0.1
07/07/2015
4.85
 36,560 4.88 4.88 4.78 7,200 0 0.1
06/07/2015
4.88
 24,310 4.88 4.88 4.81 1,000 0 0.0
03/07/2015
4.88
 16,420 4.88 4.92 4.81 1,000 0 0.0
02/07/2015
4.88
 55,360 4.81 4.88 4.78 1,000 0 0.0
01/07/2015
4.81
 50,280 4.78 4.81 4.74 0 0 0
30/06/2015
4.78
 45,160 4.81 4.81 4.78 1,000 0 0.0
29/06/2015
4.81
 16,150 4.88 4.88 4.81 4,000 0 0.1
26/06/2015
4.88
 85,220 4.85 4.88 4.85 25,000 0 0.4
25/06/2015
4.85
 61,650 4.81 4.92 4.81 0 0 0
24/06/2015
4.81
 147,000 4.78 4.85 4.78 26,810 7,360 0.3
23/06/2015
4.78
 41,010 4.81 4.81 4.74 25,000 0 0.3
22/06/2015
4.81
 5,560 4.78 4.81 4.71 0 0 0
19/06/2015
4.78
 68,780 4.71 4.81 4.67 25,720 0 0.4
18/06/2015
4.71
 66,550 4.71 4.81 4.71 50,000 0 0.7
17/06/2015
4.71
 69,090 4.74 4.78 4.67 16,820 0 0.2
16/06/2015
4.74
 109,300 4.78 4.85 4.74 1,460 0 0.0
15/06/2015
4.78
 46,400 4.85 4.85 4.78 1,700 0 0.0
12/06/2015
4.85
 76,030 4.88 4.92 4.81 1,640 0 0.0
11/06/2015
4.88
 76,670 4.92 4.95 4.85 2,000 0 0.0
10/06/2015
4.92
 116,450 4.85 4.92 4.71 11,850 0 0.2
09/06/2015
4.85
 190,320 4.85 4.85 4.64 0 0 0
08/06/2015
4.85
 197,720 4.99 4.99 4.74 3,710 0 0.1
05/06/2015
4.99
 108,790 4.92 5.02 4.85 0 0 0
04/06/2015
4.92
 194,690 4.81 5.12 4.85 0 50,000 -0.7
03/06/2015
4.81
 410,230 4.50 4.81 4.43 0 249,910 -3.4
02/06/2015
4.50
 274,970 4.60 4.60 4.47 28,120 191,030 -2.1
01/06/2015
4.60
 93,550 4.74 4.74 4.57 1,460 15,000 -0.2
29/05/2015
4.74
 74,090 4.85 4.85 4.64 1,000 0 0.0
28/05/2015
4.85
 22,970 4.85 4.85 4.74 2,000 0 0.0
27/05/2015
4.85
 82,930 4.85 4.88 4.57 6,500 50,000 -0.6
26/05/2015
4.85
 123,400 4.85 4.92 4.81 9,100 50,000 -0.6
25/05/2015
4.85
 63,510 4.88 4.92 4.85 8,000 0 0.1
22/05/2015
4.88
 23,340 4.81 4.92 4.78 3,510 0 0.0
21/05/2015
4.81
 96,610 5.02 5.02 4.81 0 50,000 -0.7
20/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
20/05/2015
5.02
 28,670 4.74 5.02 4.74 0 0 0
19/05/2015
4.74
 159,600 4.74 4.93 4.68 3,390 129,480 -1.9
18/05/2015
4.74
 156,540 4.84 4.84 4.71 13,660 82,290 -1.1
15/05/2015
4.84
 66,430 4.93 4.93 4.80 1,730 17,090 -0.2
14/05/2015
4.93
 117,080 4.96 4.99 4.93 22,000 40,000 -0.3
13/05/2015
4.96
 132,560 4.96 5.02 4.93 21,000 70,000 -0.8
12/05/2015
4.96
 192,370 5.02 5.08 4.90 2,500 100,000 -1.6
11/05/2015
5.02
 175,320 4.84 5.11 4.96 1,200 41,890 -0.7
08/05/2015
4.84
 32,450 4.90 4.93 4.84 10,040 0 0.2
07/05/2015
4.90
 119,990 4.71 4.90 4.74 38,760 30,000 0.1
06/05/2015
4.71
 60,470 4.80 4.87 4.71 0 0 0
05/05/2015
4.80
 97,560 4.80 4.84 4.68 2,850 1,200 0.0
04/05/2015
4.80
 193,920 5.11 5.11 4.80 24,400 0 0.4
27/04/2015
5.11
 66,440 4.99 5.15 5.02 0 0 0
24/04/2015
4.99
 141,950 5.18 5.21 4.99 40,000 0 0.7
23/04/2015
5.18
 39,550 5.24 5.24 5.15 0 0 0
22/04/2015
5.24
 91,800 5.24 5.27 5.24 0 0 0
21/04/2015
5.24
 76,090 5.15 5.27 5.15 0 2,000 -0.0
20/04/2015
5.15
 48,760 5.18 5.18 5.11 0 0 0
17/04/2015
5.18
 158,380 5.21 5.24 5.18 0 48,440 -0.8
16/04/2015
5.21
 57,820 5.18 5.27 5.18 0 0 0
15/04/2015
5.18
 113,960 5.21 5.21 5.15 0 65,000 -1.1
14/04/2015
5.21
 152,430 5.21 5.30 5.21 1,200 77,430 -1.3
13/04/2015
5.21
 25,400 5.24 5.33 5.21 0 1,480 -0.0
10/04/2015
5.24
 158,100 5.30 5.36 5.24 0 0 0
09/04/2015
5.30
 106,450 5.18 5.30 5.21 0 0 0
08/04/2015
5.18
 136,520 5.11 5.21 5.08 0 0 0
07/04/2015
5.11
 46,390 5.05 5.15 5.02 0 0 0
06/04/2015
5.05
 43,320 5.08 5.15 5.05 1,370 0 0.0
03/04/2015
5.08
 136,500 5.18 5.18 5.02 0 0 0
02/04/2015
5.18
 61,790 5.05 5.24 5.05 0 0 0
01/04/2015
5.05
 129,930 5.11 5.18 5.02 0 1,200 -0.0
31/03/2015
5.11
 115,390 5.15 5.21 5.08 0 0 0
30/03/2015
5.15
 238,380 5.18 5.27 5.15 0 0 0
27/03/2015
5.18
 84,590 5.24 5.33 5.18 1,200 0 0.0
26/03/2015
5.24
 135,660 5.27 5.33 5.18 0 2,000 -0.0
25/03/2015
5.27
 59,180 5.27 5.36 5.21 0 1,370 -0.0
24/03/2015
5.27
 178,850 5.33 5.36 5.18 0 1,370 -0.0
23/03/2015
5.33
 108,560 5.49 5.52 5.33 0 0 0
20/03/2015
5.49
 159,910 5.39 5.52 5.36 0 0 0
19/03/2015
5.39
 346,310 5.33 5.49 5.27 0 0 0
18/03/2015
5.33
 402,790 5.27 5.33 5.21 0 0 0
17/03/2015
5.27
 236,590 5.24 5.30 5.21 0 0 0
16/03/2015
5.24
 269,340 5.27 5.30 5.21 0 0 0
13/03/2015
5.27
 97,870 5.33 5.42 5.21 0 1,700 -0.0
12/03/2015
5.33
 141,230 5.42 5.42 5.33 20,000 0 0.3
11/03/2015
5.42
 271,680 5.27 5.42 5.24 0 0 0
10/03/2015
5.27
 253,620 5.24 5.33 5.24 70,000 0 1.2
09/03/2015
5.24
 188,660 5.36 5.36 5.24 114,000 0 2.0
06/03/2015
5.36
 61,650 5.33 5.36 5.11 0 0 0
05/03/2015
5.33
 535,240 5.02 5.36 5.02 0 0 0
04/03/2015
5.02
 174,810 5.02 5.02 4.96 0 2,000 -0.0
03/03/2015
5.02
 78,710 4.99 5.05 4.99 0 0 0
02/03/2015
4.99
 126,890 5.02 5.05 4.90 1,070 6,300 -0.1
27/02/2015
5.02
 198,410 5.08 5.18 4.96 2,810 0 0.0
26/02/2015
5.08
 131,310 4.96 5.11 4.80 2,100 7,000 -0.1
25/02/2015
4.96
 186,480 5.08 5.15 4.87 0 0 0
24/02/2015
5.08
 102,290 4.96 5.27 4.96 1,000 0 0.0
13/02/2015
4.96
 119,610 4.87 4.96 4.90 15,100 0 0.2
12/02/2015
4.87
 125,580 4.87 5.08 4.80 0 0 0
11/02/2015
4.87
 128,730 4.87 4.87 4.74 0 0 0
10/02/2015
4.87
 135,790 4.87 5.11 4.87 1,000 14,980 -0.2

Chính sách bảo mật | Điều khoản sử dụng |