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)
30/11/2012
1.64
 3,130 1.62 1.69 1.59 0 0 0
29/11/2012
1.62
 1,330 1.54 1.62 1.59 0 0 0
28/11/2012
1.54
 110 1.57 1.59 1.52 0 0 0
27/11/2012
1.57
 50 1.64 1.72 1.57 0 0 0
26/11/2012
1.64
 1,210 1.67 1.67 1.64 0 0 0
23/11/2012
1.67
 1,850 1.59 1.67 1.57 0 0 0
22/11/2012
1.59
 8,360 1.67 1.72 1.59 0 0 0
21/11/2012
1.67
 20,970 1.74 1.74 1.67 0 0 0
20/11/2012
1.74
 500 1.74 1.74 1.74 0 0 0
19/11/2012
1.74
 0 1.74 1.74 1.74 0 0 0
16/11/2012
1.74
 0 1.74 1.74 1.74 0 0 0
15/11/2012
1.74
 1,610 1.74 1.74 1.74 0 0 0
14/11/2012
1.74
 0 1.74 1.74 1.74 0 0 0
13/11/2012
1.74
 120 1.72 1.74 1.74 0 0 0
12/11/2012
1.72
 7,140 1.77 1.77 1.69 0 0 0
09/11/2012
1.77
 2,770 1.82 1.82 1.74 0 0 0
08/11/2012
1.82
 10 1.77 1.82 1.82 0 0 0
07/11/2012
1.77
 330 1.74 1.77 1.74 0 0 0
06/11/2012
1.74
 1,500 1.77 1.77 1.72 0 0 0
05/11/2012
1.77
 10 1.72 1.77 1.77 0 0 0
02/11/2012
1.72
 5,800 1.74 1.74 1.67 0 0 0
01/11/2012
1.74
 1,950 1.74 1.74 1.72 0 0 0
31/10/2012
1.74
 1,390 1.77 1.77 1.72 0 0 0
30/10/2012
1.77
 800 1.82 1.82 1.74 0 0 0
29/10/2012
1.82
 10 1.74 1.82 1.82 0 0 0
26/10/2012
1.74
 990 1.74 1.77 1.74 0 0 0
25/10/2012
1.74
 13,040 1.67 1.74 1.69 0 0 0
24/10/2012
1.67
 200 1.72 1.79 1.67 0 0 0
23/10/2012
1.72
 2,090 1.77 1.79 1.72 0 0 0
22/10/2012
1.77
 500 1.77 1.77 1.77 0 0 0
19/10/2012
1.77
 680 1.72 1.79 1.72 0 0 0
18/10/2012
1.72
 190 1.77 1.84 1.72 0 0 0
17/10/2012
1.77
 30 1.77 1.82 1.77 0 0 0
16/10/2012
1.77
 10 1.82 1.82 1.77 0 0 0
15/10/2012
1.82
 140 1.82 1.84 1.77 0 0 0
12/10/2012
1.82
 940 1.79 1.82 1.74 0 0 0
11/10/2012
1.79
 2,370 1.87 1.89 1.79 0 0 0
10/10/2012
1.87
 10 1.84 1.87 1.87 0 0 0
09/10/2012
1.84
 60 1.82 1.84 1.82 0 0 0
08/10/2012
1.82
 20 1.79 1.82 1.82 0 0 0
05/10/2012
1.79
 160 1.87 1.87 1.79 0 0 0
04/10/2012
1.87
 120 1.87 1.89 1.87 0 0 0
03/10/2012
1.87
 10 1.84 1.87 1.87 0 0 0
02/10/2012
1.84
 0 1.84 1.84 1.84 0 0 0
01/10/2012
1.84
 0 1.84 1.84 1.84 0 0 0
28/09/2012
1.84
 0 1.84 1.84 1.84 0 0 0
27/09/2012
1.84
 10 1.82 1.84 1.84 0 0 0
26/09/2012
1.82
 300 1.74 1.82 1.77 0 0 0
25/09/2012
1.74
 2,250 1.79 1.79 1.74 0 0 0
24/09/2012: Cổ tức tiền mặt tỉ lệ: 8%
24/09/2012
1.79
 3,800 1.79 1.79 1.74 0 0 0
21/09/2012
1.79
 13,240 1.82 1.84 1.79 0 0 0
20/09/2012
1.82
 950 1.79 1.84 1.77 0 0 0
19/09/2012
1.79
 530 1.75 1.79 1.72 0 0 0
18/09/2012
1.75
 1,010 1.84 1.84 1.75 0 0 0
17/09/2012
1.84
 1,200 1.79 1.84 1.84 0 0 0
14/09/2012
1.79
 21,650 1.72 1.79 1.72 0 0 0
13/09/2012
1.72
 8,400 1.70 1.72 1.63 0 0 0
12/09/2012
1.70
 10 1.77 1.77 1.70 0 0 0
11/09/2012
1.77
 7,710 1.72 1.77 1.66 0 0 0
10/09/2012
1.72
 2,280 1.72 1.77 1.66 0 0 0
07/09/2012
1.72
 10 1.66 1.72 1.72 0 0 0
06/09/2012
1.66
 1,540 1.72 1.75 1.66 0 0 0
05/09/2012
1.72
 60 1.66 1.72 1.72 0 0 0
04/09/2012
1.66
 520 1.72 1.77 1.66 0 0 0
31/08/2012
1.72
 910 1.72 1.72 1.70 0 0 0
30/08/2012
1.72
 530 1.70 1.72 1.66 0 500 -0.0
29/08/2012
1.70
 1,800 1.68 1.70 1.68 0 0 0
28/08/2012
1.68
 1,690 1.61 1.68 1.61 0 0 0
27/08/2012
1.61
 5,500 1.63 1.63 1.61 0 0 0
24/08/2012
1.63
 13,180 1.57 1.63 1.57 0 0 0
23/08/2012
1.57
 91,260 1.63 1.63 1.57 0 0 0
22/08/2012
1.63
 17,200 1.68 1.68 1.63 0 0 0
21/08/2012
1.68
 13,010 1.75 1.75 1.68 0 0 0
20/08/2012
1.75
 6,900 1.75 1.75 1.75 0 0 0
17/08/2012
1.75
 9,080 1.70 1.77 1.72 0 0 0
16/08/2012
1.70
 16,640 1.70 1.72 1.68 0 0 0
15/08/2012
1.70
 1,660 1.70 1.70 1.70 0 0 0
14/08/2012
1.70
 2,500 1.70 1.72 1.68 0 0 0
13/08/2012
1.70
 5,080 1.72 1.72 1.68 0 0 0
10/08/2012
1.72
 0 1.72 1.72 1.72 0 0 0
09/08/2012
1.72
 550 1.70 1.75 1.70 0 0 0
08/08/2012
1.70
 2,120 1.70 1.70 1.70 0 0 0
07/08/2012
1.70
 5,970 1.70 1.70 1.66 0 0 0
06/08/2012
1.70
 5,020 1.68 1.70 1.68 0 0 0
03/08/2012
1.68
 710 1.68 1.68 1.63 0 0 0
02/08/2012
1.68
 1,180 1.70 1.70 1.68 0 0 0
01/08/2012
1.70
 1,110 1.72 1.72 1.68 0 0 0
31/07/2012
1.72
 700 1.70 1.72 1.70 0 0 0
30/07/2012
1.70
 4,600 1.66 1.70 1.59 0 0 0
27/07/2012
1.66
 42,290 1.72 1.77 1.66 0 0 0
26/07/2012
1.72
 39,280 1.82 1.82 1.72 0 0 0
25/07/2012
1.82
 12,020 1.91 1.91 1.82 0 0 0
24/07/2012
1.91
 1,250 1.93 1.93 1.84 0 0 0
23/07/2012
1.93
 110 1.93 1.93 1.93 0 0 0
20/07/2012
1.93
 560 1.88 1.93 1.88 0 0 0
19/07/2012
1.88
 13,860 1.91 1.93 1.82 0 0 0
18/07/2012
1.91
 4,900 2.00 2.02 1.91 0 0 0
17/07/2012
2.00
 0 2.00 2.00 2.00 0 0 0
16/07/2012
2.00
 130 1.95 2.00 1.88 0 0 0
13/07/2012
1.95
 8,570 1.86 1.95 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |