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
(2025-11-04) 		0.15 0.63% 822,500 -18,600 -0.5
23.70
24.75
24
2 tháng
(2025-10-06) 		0.65 2.78% 3,127,200 205,900 4.8
22.85
24.75
24
3 tháng
(2025-09-05) 		1.15 5.02% 5,690,200 394,900 9.3
22.25
25
24
6 tháng
(2025-06-09) 		6.40 36.26% 15,789,200 -301,243 -7.0
17.60
25
24
12 tháng
(2024-12-09) 		9.33 63.37% 24,500,500 -1,748,014 -33.6
14.68
25
24
24 tháng
(2023-12-15) 		10.23 73.97% 29,328,500 -3,150,686 -57.0
13.58
25
24
36 tháng
(2022-12-20) 		11.39 89.98% 31,048,700 -3,570,035 -63.3
12.54
25
24
60 tháng
(2020-12-30) 		15.28 174.30% 59,555,260 -1,995,376 -35.0
8.77
25
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/06/2012
2.01
 390 2.06 2.06 2.01 0 0 0
11/06/2012
2.06
 4,000 2.01 2.06 2.06 0 0 0
08/06/2012
2.01
 6,120 2.08 2.08 2.01 0 0 0
07/06/2012
2.08
 7,000 2.06 2.08 2.08 0 0 0
06/06/2012
2.06
 90 1.99 2.06 2.06 0 0 0
05/06/2012
1.99
 1,630 1.92 1.99 1.92 0 0 0
04/06/2012
1.92
 250 2.01 2.01 1.92 0 0 0
01/06/2012
2.01
 11,800 2.03 2.03 2.01 0 0 0
31/05/2012
2.03
 340 2.06 2.06 2.01 0 0 0
30/05/2012
2.06
 620 2.03 2.08 2.06 0 0 0
29/05/2012
2.03
 12,790 2.03 2.03 1.99 0 0 0
28/05/2012
2.03
 3,450 2.06 2.10 2.03 0 0 0
25/05/2012
2.06
 7,340 2.06 2.10 1.97 0 0 0
24/05/2012
2.06
 2,520 2.03 2.06 1.99 0 0 0
23/05/2012
2.03
 50,740 2.13 2.13 2.03 0 0 0
22/05/2012
2.13
 9,510 2.10 2.17 2.08 0 0 0
21/05/2012
2.10
 4,490 2.01 2.10 2.06 0 0 0
18/05/2012
2.01
 33,630 2.08 2.08 1.99 0 0 0
17/05/2012
2.08
 36,960 2.13 2.15 2.08 0 0 0
16/05/2012
2.13
 73,310 2.10 2.13 2.03 0 500 -0.0
15/05/2012
2.10
 24,750 2.19 2.22 2.10 0 0 0
14/05/2012
2.19
 29,790 2.26 2.26 2.17 0 0 0
11/05/2012
2.26
 83,160 2.19 2.29 2.19 0 0 0
10/05/2012
2.19
 36,640 2.15 2.22 2.15 0 0 0
09/05/2012
2.15
 12,650 2.13 2.17 2.10 0 0 0
08/05/2012
2.13
 30,620 2.13 2.17 2.10 0 0 0
07/05/2012
2.13
 20,000 2.06 2.13 2.06 0 0 0
04/05/2012
2.06
 8,760 1.97 2.06 1.97 0 0 0
03/05/2012
1.97
 11,810 1.97 2.03 1.94 0 0 0
02/05/2012
1.97
 12,900 1.97 2.06 1.97 0 0 0
27/04/2012
1.97
 8,960 2.03 2.06 1.97 0 0 0
26/04/2012
2.03
 8,810 2.01 2.03 1.94 0 0 0
25/04/2012
2.01
 22,230 1.94 2.01 1.94 0 0 0
24/04/2012
1.94
 3,000 1.94 1.94 1.90 0 0 0
23/04/2012
1.94
 47,770 1.97 1.97 1.90 0 0 0
20/04/2012
1.97
 5,040 1.94 1.97 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |