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) 		-2.25 -11.17% 565,000 34,500 0
17.90
20.15
17.95
2 tháng
(2026-05-29) 		-3.81 -17.54% 1,105,900 29,600 0
17.90
21.80
17.95
3 tháng
(2026-04-29) 		-4.04 -18.40% 1,605,100 -28,800 0
17.90
22.07
17.95
6 tháng
(2026-01-29) 		-5.82 -24.55% 3,973,700 -34,995 2.5
17.90
24.50
17.95
12 tháng
(2025-08-04) 		-2.62 -12.76% 14,859,000 212,962 8.5
17.90
25.19
17.95
24 tháng
(2024-08-07) 		4.83 36.99% 31,134,100 -1,814,009 -32.0
13.07
25.19
17.95
36 tháng
(2023-08-14) 		5.05 39.27% 35,623,000 -3,409,381 -58.5
12.05
25.19
17.95
60 tháng
(2021-08-23) 		8.43 88.96% 52,541,300 -1,654,741 -26.2
9.41
25.19
17.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
21.30
 54,200 21.43 21.48 21.25 200 0 0.0
06/10/2025
21.43
 103,100 21.25 21.53 21.16 4,300 0 0.1
03/10/2025
21.20
 48,100 21.48 21.48 21.16 800 2,900 -0.0
02/10/2025
21.48
 40,000 21.57 21.71 21.48 3,200 12,500 -0.2
01/10/2025
21.53
 30,900 21.34 21.53 21.25 200 800 -0.0
30/09/2025
21.34
 50,400 21.62 21.62 21.11 1,300 400 0.0
29/09/2025
21.53
 97,000 21.57 21.85 21.20 7,900 8,900 -0.0
26/09/2025
21.57
 83,800 21.98 21.98 21.53 12,400 0 0.3
25/09/2025
21.85
 60,800 21.39 22.30 21.39 7,500 4,600 0.1
24/09/2025
21.66
 87,500 21.53 21.75 21.48 6,400 10,700 -0.1
23/09/2025
21.34
 53,800 21.20 21.89 21.20 8,600 0 0.2
22/09/2025
21.20
 198,500 21.98 21.98 21.16 39,800 500 0.9
19/09/2025
21.98
 243,600 22.95 23.54 21.98 33,700 1,000 0.8
18/09/2025
22.90
 345,900 22.35 23.45 21.80 128,200 26,500 2.5
17/09/2025
22.26
 516,200 21.07 22.35 20.98 12,400 69,900 -1.4
16/09/2025
20.93
 45,000 21.07 21.07 20.88 5,500 0 0.1
15/09/2025
20.88
 87,500 20.38 20.93 20.38 12,400 800 0.3
12/09/2025
20.38
 63,500 20.56 20.56 20.33 3,100 1,100 0.0
11/09/2025
20.38
 57,300 20.47 20.47 20.11 6,900 4,200 0.1
10/09/2025
20.47
 48,300 20.47 20.56 20.43 22,000 0 0.5
09/09/2025
20.47
 167,300 20.52 20.52 20.15 23,900 30,900 -0.2
08/09/2025
20.52
 142,500 20.98 20.98 20.52 24,400 7,200 0.4
05/09/2025
20.98
 95,100 21.39 21.39 20.98 20,000 8,700 0.3
04/09/2025
21.30
 149,800 20.61 21.34 20.56 34,000 21,900 0.3
03/09/2025
20.61
 55,200 20.52 20.75 20.52 34,100 13,000 0.5
29/08/2025
20.52
 71,000 20.66 20.66 20.47 0 3,100 -0.1
28/08/2025
20.66
 24,500 20.66 20.66 20.52 0 1,243 0
27/08/2025
20.66
 111,300 20.56 20.84 20.52 17,400 48,400 -0.7
26/08/2025
20.56
 95,000 20.61 20.66 20.24 1,600 38,400 -0.8
25/08/2025
20.33
 57,700 20.70 20.70 20.33 0 17,700 -0.4
22/08/2025
20.52
 130,300 20.75 20.75 20.15 100 13,700 -0.3
21/08/2025
20.88
 101,900 20.66 21.20 20.43 19,500 200 0.4
20/08/2025
20.70
 177,900 21.11 21.11 20.52 0 1,500 -0.0
19/08/2025
21.07
 48,300 21.07 21.30 20.79 1,700 0 0.0
18/08/2025
20.98
 96,200 20.70 21.25 20.70 1,600 4,500 -0.1
15/08/2025
20.98
 181,900 21.53 21.53 20.98 500 1,000 -0.0
14/08/2025
21.53
 136,000 21.80 21.80 21.39 300 10,900 -0.2
13/08/2025
21.62
 456,200 21.66 21.75 20.88 4,600 0 0.1
12/08/2025
21.66
 283,400 22.26 22.30 21.53 2,200 0 0.1
11/08/2025
22.30
 218,600 21.62 22.44 21.62 11,000 35,800 -0.6
08/08/2025
21.53
 204,400 20.84 21.53 20.66 0 26,000 -0.6
07/08/2025
20.70
 185,600 20.88 20.93 20.61 8,100 0 0.2
06/08/2025
20.79
 174,000 20.98 20.98 20.61 1,900 900 0.0
05/08/2025
20.52
 289,200 20.56 21.07 20.33 11,300 3,100 0.2
04/08/2025
20.52
 139,800 20.56 20.70 20.29 1,900 100 0.0
01/08/2025
20.33
 121,400 20.66 20.66 20.24 1,100 0 0.0
31/07/2025
20.66
 170,900 20.70 21.20 20.33 0 0 0
30/07/2025
20.61
 143,900 20.93 20.93 20.15 4,300 0 0.1
29/07/2025
20.24
 327,600 21.75 21.75 20.24 27,200 11,800 0.4
28/07/2025
21.34
 673,100 21.11 21.66 20.88 0 200,000 -4.7
25/07/2025
20.93
 318,000 21.25 21.53 20.75 5,000 0 0.1
24/07/2025
21.25
 219,600 20.98 21.48 20.61 7,000 0 0.2
23/07/2025
20.75
 512,400 21.66 22.17 20.75 3,500 0 0.1
22/07/2025
21.43
 335,300 21.11 22.53 20.98 2,000 10,700 -0.2
21/07/2025
21.11
 1,435,300 21.11 21.11 20.70 0 417,900 -9.6
18/07/2025
19.74
 450,300 19.74 19.74 19.74 1,000 20,000 -0.4
17/07/2025
18.46
 288,900 17.59 18.46 17.59 0 300 -0.0
16/07/2025
17.27
 94,300 17.04 17.31 16.95 0 0 0
15/07/2025
16.90
 39,700 16.95 17.04 16.81 4,200 5,800 -0.0
14/07/2025
16.85
 33,600 16.67 16.85 16.67 0 0 0
11/07/2025
16.72
 84,900 16.72 16.76 16.62 10,200 0 0
10/07/2025
16.76
 46,100 16.72 16.95 16.72 0 0 0
09/07/2025
16.85
 66,000 16.67 16.95 16.67 2,500 0 0
08/07/2025
16.90
 46,200 16.58 16.95 16.58 4,100 0 0.1
07/07/2025
16.81
 36,400 16.95 16.99 16.76 0 4,700 -0.1
04/07/2025
16.85
 70,600 17.22 17.22 16.67 0 2,700 -0.0
03/07/2025
16.76
 75,800 16.62 16.90 16.62 0 0 0
02/07/2025
16.85
 94,600 16.67 17.13 16.67 1,000 3,500 -0.0
01/07/2025
16.85
 110,100 16.58 16.85 16.49 0 100 -0.0
30/06/2025
16.58
 173,800 16.35 16.67 16.26 7,200 0 0.1
27/06/2025
16.17
 16,400 16.12 16.17 16.03 200 0 0.0
26/06/2025
16.12
 30,300 16.17 16.21 15.98 5,600 0 0.1
25/06/2025
16.17
 109,300 16.21 16.21 16.03 3,400 0 0.1
24/06/2025
16.21
 46,900 16.26 16.30 16.17 0 0 0
23/06/2025
16.26
 19,500 16.17 16.26 16.12 0 0 0
20/06/2025
16.17
 17,500 16.26 16.26 16.17 0 100 -0.0
19/06/2025
16.26
 27,100 16.26 16.26 16.17 0 300 -0.0
18/06/2025
16.26
 61,800 16.17 16.30 16.17 500 11,600 -0.2
17/06/2025
16.26
 76,900 16.26 16.26 16.12 0 3,400 -0.1
16/06/2025
16.26
 41,700 16.21 16.30 16.21 0 0 0
13/06/2025
16.21
 92,400 16.26 16.26 16.12 800 0 0.0
12/06/2025
16.26
 54,300 16.26 16.35 16.21 0 0 0
11/06/2025
16.26
 54,500 16.17 16.30 16.17 0 0 0
10/06/2025
16.17
 40,500 16.21 16.30 16.17 400 0 0.0
09/06/2025
16.17
 52,900 16.30 16.35 16.12 0 4,800 -0.1
06/06/2025
16.30
 93,400 16.35 16.49 16.26 0 2,400 -0.0
05/06/2025
16.40
 61,300 16.44 16.53 16.35 0 0 0
04/06/2025
16.58
 78,500 16.49 16.62 16.49 0 4,800 -0.1
03/06/2025
16.62
 53,600 16.44 16.67 16.44 5,300 0 0.1
02/06/2025
16.62
 116,300 16.12 16.67 16.12 800 0 0.0
30/05/2025
16.21
 135,700 16.21 16.49 16.12 12,400 300 0.2
29/05/2025
16.30
 357,000 16.58 16.67 16.21 48,700 149,900 -1.8
28/05/2025: Cổ tức tiền mặt tỉ lệ: 18%
28/05/2025
16.67
 228,000 16.99 16.99 16.67 7,500 59,800 -1.0
27/05/2025
16.99
 235,400 16.87 17.03 16.74 5,000 2,200 0.1
26/05/2025
16.78
 225,100 17.03 17.07 16.70 1,800 5,500 -0.1
23/05/2025
16.87
 125,100 16.78 16.87 16.78 6,100 0 0.1
22/05/2025
16.78
 221,000 16.62 16.95 16.57 14,400 1,000 0
21/05/2025
16.66
 132,400 16.62 16.70 16.45 1,100 0 0.0
20/05/2025
16.57
 152,200 16.66 16.70 16.53 500 0 0.0
19/05/2025
16.66
 97,900 16.74 16.74 16.62 2,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |