CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.45
-0.15
(-0.59%)
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
(2025-12-29) 		1.80 7.66% 1,260,400 21,900 0.7
23.25
27.50
25.60
2 tháng
(2025-11-28) 		1.30 5.42% 1,766,600 -39,400 -0.7
23.25
27.50
25.60
3 tháng
(2025-10-29) 		1.70 7.20% 2,785,200 4,100 0.3
23.25
27.50
25.60
6 tháng
(2025-07-31) 		2.75 12.20% 11,032,400 274,857 6.8
22.20
27.50
25.60
12 tháng
(2025-02-03) 		9.80 63.27% 25,755,700 -1,732,014 -33.4
15.45
27.50
25.60
24 tháng
(2024-02-07) 		11.60 84.67% 30,116,900 -2,626,286 -48.4
13.70
27.50
25.60
36 tháng
(2023-02-13) 		12.24 93.79% 32,585,700 -3,616,286 -64.7
12.98
27.50
25.60
60 tháng
(2021-02-22) 		14.91 143.41% 58,755,200 -1,816,946 -32.0
10.01
27.50
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/07/2012
2.11
 560 2.06 2.11 2.06 0 0 0
19/07/2012
2.06
 13,860 2.08 2.11 1.98 0 0 0
18/07/2012
2.08
 4,900 2.18 2.21 2.08 0 0 0
17/07/2012
2.18
 0 2.18 2.18 2.18 0 0 0
16/07/2012
2.18
 130 2.13 2.18 2.06 0 0 0
13/07/2012
2.13
 8,570 2.03 2.13 2.01 0 0 0
12/07/2012
2.03
 3,010 2.01 2.03 2.03 0 0 0
11/07/2012
2.01
 3,160 1.98 2.01 1.98 0 0 0
10/07/2012
1.98
 20 1.93 1.98 1.98 0 0 0
09/07/2012
1.93
 10 1.86 1.93 1.93 0 0 0
06/07/2012
1.86
 460 1.93 1.96 1.86 0 0 0
05/07/2012
1.93
 510 1.88 1.93 1.91 0 0 0
04/07/2012
1.88
 1,940 1.88 1.96 1.88 0 0 0
03/07/2012
1.88
 510 1.88 1.88 1.88 0 0 0
02/07/2012
1.88
 90 1.83 1.88 1.83 0 0 0
29/06/2012
1.83
 7,500 1.83 1.91 1.83 0 0 0
28/06/2012
1.83
 5,000 1.88 1.88 1.83 0 0 0
27/06/2012
1.88
 3,050 1.91 1.96 1.88 0 0 0
26/06/2012
1.91
 4,410 1.98 2.06 1.91 0 0 0
25/06/2012
1.98
 5,500 2.08 2.08 1.98 0 0 0
22/06/2012
2.08
 130 2.08 2.08 2.06 0 0 0
21/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
21/06/2012
2.08
 5,220 2.06 2.13 2.01 0 0 0
20/06/2012
2.06
 4,780 2.06 2.08 2.06 0 0 0
19/06/2012
2.06
 1,310 2.13 2.13 2.06 0 0 0
18/06/2012
2.13
 30 2.13 2.13 2.06 0 0 0
15/06/2012
2.13
 12,110 2.08 2.13 2.08 0 0 0
14/06/2012
2.08
 2,890 2.06 2.08 2.06 0 0 0
13/06/2012
2.06
 3,750 2.01 2.06 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |