CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.55
-0.20
(-0.81%)
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
(2026-02-11) 		-1.15 -4.44% 724,800 33,200 0.9
23.85
26.75
24.55
2 tháng
(2026-01-12) 		0.40 1.64% 2,450,700 107,400 2.9
23.80
27.50
24.55
3 tháng
(2025-12-15) 		1.25 5.32% 2,872,500 61,700 1.8
23.25
27.50
24.55
6 tháng
(2025-09-15) 		1.95 8.55% 8,138,600 387,800 9.6
22.80
27.50
24.55
12 tháng
(2025-03-18) 		8.34 50.84% 25,899,100 -1,325,863 -25.4
15.45
27.50
24.55
24 tháng
(2024-03-25) 		10.39 72.30% 30,941,100 -2,448,013 -44.8
14.20
27.50
24.55
36 tháng
(2023-03-29) 		11.66 89.01% 33,812,800 -3,532,486 -62.6
12.98
27.50
24.55
60 tháng
(2021-04-08) 		12.63 104.28% 56,363,800 -1,699,946 -29.2
10.14
27.50
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2012
1.85
 870 1.85 1.85 1.82 0 0 0
07/12/2012
1.85
 60 1.79 1.85 1.82 0 0 0
06/12/2012
1.79
 4,130 1.76 1.79 1.74 0 0 0
05/12/2012
1.76
 20 1.74 1.76 1.76 0 0 0
04/12/2012
1.74
 1,830 1.74 1.82 1.71 0 0 0
03/12/2012
1.74
 3,030 1.79 1.87 1.74 0 0 0
30/11/2012
1.79
 3,130 1.76 1.85 1.74 0 0 0
29/11/2012
1.76
 1,330 1.68 1.76 1.74 0 0 0
28/11/2012
1.68
 110 1.71 1.74 1.65 0 0 0
27/11/2012
1.71
 50 1.79 1.87 1.71 0 0 0
26/11/2012
1.79
 1,210 1.82 1.82 1.79 0 0 0
23/11/2012
1.82
 1,850 1.74 1.82 1.71 0 0 0
22/11/2012
1.74
 8,360 1.82 1.87 1.74 0 0 0
21/11/2012
1.82
 20,970 1.90 1.90 1.82 0 0 0
20/11/2012
1.90
 500 1.90 1.90 1.90 0 0 0
19/11/2012
1.90
 0 1.90 1.90 1.90 0 0 0
16/11/2012
1.90
 0 1.90 1.90 1.90 0 0 0
15/11/2012
1.90
 1,610 1.90 1.90 1.90 0 0 0
14/11/2012
1.90
 0 1.90 1.90 1.90 0 0 0
13/11/2012
1.90
 120 1.87 1.90 1.90 0 0 0
12/11/2012
1.87
 7,140 1.93 1.93 1.85 0 0 0
09/11/2012
1.93
 2,770 1.99 1.99 1.90 0 0 0
08/11/2012
1.99
 10 1.93 1.99 1.99 0 0 0
07/11/2012
1.93
 330 1.90 1.93 1.90 0 0 0
06/11/2012
1.90
 1,500 1.93 1.93 1.87 0 0 0
05/11/2012
1.93
 10 1.87 1.93 1.93 0 0 0
02/11/2012
1.87
 5,800 1.90 1.90 1.82 0 0 0
01/11/2012
1.90
 1,950 1.90 1.90 1.87 0 0 0
31/10/2012
1.90
 1,390 1.93 1.93 1.87 0 0 0
30/10/2012
1.93
 800 1.99 1.99 1.90 0 0 0
29/10/2012
1.99
 10 1.90 1.99 1.99 0 0 0
26/10/2012
1.90
 990 1.90 1.93 1.90 0 0 0
25/10/2012
1.90
 13,040 1.82 1.90 1.85 0 0 0
24/10/2012
1.82
 200 1.87 1.96 1.82 0 0 0
23/10/2012
1.87
 2,090 1.93 1.96 1.87 0 0 0
22/10/2012
1.93
 500 1.93 1.93 1.93 0 0 0
19/10/2012
1.93
 680 1.87 1.96 1.87 0 0 0
18/10/2012
1.87
 190 1.93 2.01 1.87 0 0 0
17/10/2012
1.93
 30 1.93 1.99 1.93 0 0 0
16/10/2012
1.93
 10 1.99 1.99 1.93 0 0 0
15/10/2012
1.99
 140 1.99 2.01 1.93 0 0 0
12/10/2012
1.99
 940 1.96 1.99 1.90 0 0 0
11/10/2012
1.96
 2,370 2.04 2.07 1.96 0 0 0
10/10/2012
2.04
 10 2.01 2.04 2.04 0 0 0
09/10/2012
2.01
 60 1.99 2.01 1.99 0 0 0
08/10/2012
1.99
 20 1.96 1.99 1.99 0 0 0
05/10/2012
1.96
 160 2.04 2.04 1.96 0 0 0
04/10/2012
2.04
 120 2.04 2.07 2.04 0 0 0
03/10/2012
2.04
 10 2.01 2.04 2.04 0 0 0
02/10/2012
2.01
 0 2.01 2.01 2.01 0 0 0
01/10/2012
2.01
 0 2.01 2.01 2.01 0 0 0
28/09/2012
2.01
 0 2.01 2.01 2.01 0 0 0
27/09/2012
2.01
 10 1.99 2.01 2.01 0 0 0
26/09/2012
1.99
 300 1.90 1.99 1.93 0 0 0
25/09/2012
1.90
 2,250 1.96 1.96 1.90 0 0 0
24/09/2012: Cổ tức tiền mặt tỉ lệ: 8%
24/09/2012
1.96
 3,800 1.96 1.96 1.90 0 0 0
21/09/2012
1.96
 13,240 1.98 2.01 1.96 0 0 0
20/09/2012
1.98
 950 1.96 2.01 1.93 0 0 0
19/09/2012
1.96
 530 1.91 1.96 1.88 0 0 0
18/09/2012
1.91
 1,010 2.01 2.01 1.91 0 0 0
17/09/2012
2.01
 1,200 1.96 2.01 2.01 0 0 0
14/09/2012
1.96
 21,650 1.88 1.96 1.88 0 0 0
13/09/2012
1.88
 8,400 1.86 1.88 1.78 0 0 0
12/09/2012
1.86
 10 1.93 1.93 1.86 0 0 0
11/09/2012
1.93
 7,710 1.88 1.93 1.81 0 0 0
10/09/2012
1.88
 2,280 1.88 1.93 1.81 0 0 0
07/09/2012
1.88
 10 1.81 1.88 1.88 0 0 0
06/09/2012
1.81
 1,540 1.88 1.91 1.81 0 0 0
05/09/2012
1.88
 60 1.81 1.88 1.88 0 0 0
04/09/2012
1.81
 520 1.88 1.93 1.81 0 0 0
31/08/2012
1.88
 910 1.88 1.88 1.86 0 0 0
30/08/2012
1.88
 530 1.86 1.88 1.81 0 500 -0.0
29/08/2012
1.86
 1,800 1.83 1.86 1.83 0 0 0
28/08/2012
1.83
 1,690 1.76 1.83 1.76 0 0 0
27/08/2012
1.76
 5,500 1.78 1.78 1.76 0 0 0
24/08/2012
1.78
 13,180 1.71 1.78 1.71 0 0 0
23/08/2012
1.71
 91,260 1.78 1.78 1.71 0 0 0
22/08/2012
1.78
 17,200 1.83 1.83 1.78 0 0 0
21/08/2012
1.83
 13,010 1.91 1.91 1.83 0 0 0
20/08/2012
1.91
 6,900 1.91 1.91 1.91 0 0 0
17/08/2012
1.91
 9,080 1.86 1.93 1.88 0 0 0
16/08/2012
1.86
 16,640 1.86 1.88 1.83 0 0 0
15/08/2012
1.86
 1,660 1.86 1.86 1.86 0 0 0
14/08/2012
1.86
 2,500 1.86 1.88 1.83 0 0 0
13/08/2012
1.86
 5,080 1.88 1.88 1.83 0 0 0
10/08/2012
1.88
 0 1.88 1.88 1.88 0 0 0
09/08/2012
1.88
 550 1.86 1.91 1.86 0 0 0
08/08/2012
1.86
 2,120 1.86 1.86 1.86 0 0 0
07/08/2012
1.86
 5,970 1.86 1.86 1.81 0 0 0
06/08/2012
1.86
 5,020 1.83 1.86 1.83 0 0 0
03/08/2012
1.83
 710 1.83 1.83 1.78 0 0 0
02/08/2012
1.83
 1,180 1.86 1.86 1.83 0 0 0
01/08/2012
1.86
 1,110 1.88 1.88 1.83 0 0 0
31/07/2012
1.88
 700 1.86 1.88 1.86 0 0 0
30/07/2012
1.86
 4,600 1.81 1.86 1.73 0 0 0
27/07/2012
1.81
 42,290 1.88 1.93 1.81 0 0 0
26/07/2012
1.88
 39,280 1.98 1.98 1.88 0 0 0
25/07/2012
1.98
 12,020 2.08 2.08 1.98 0 0 0
24/07/2012
2.08
 1,250 2.11 2.11 2.01 0 0 0
23/07/2012
2.11
 110 2.11 2.11 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |