CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.65
0.05
(0.27%)
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
(2026-08-12) 		0 0% 167,700 -4,900 0
18.50
18.70
18.65
2 tháng
(2026-07-13) 		-0.40 -2.11% 611,100 31,700 0
17.90
19.10
18.65
3 tháng
(2026-06-15) 		-1.90 -9.27% 1,040,500 27,900 0
17.90
20.70
18.65
6 tháng
(2026-03-16) 		-4.02 -17.79% 3,078,700 -139,895 -0.1
17.90
22.72
18.65
12 tháng
(2025-09-16) 		-2.33 -11.13% 11,158,800 237,305 9.2
17.90
25.19
18.65
24 tháng
(2024-09-23) 		5.28 39.67% 31,223,300 -1,905,709 -33.3
13.28
25.19
18.65
36 tháng
(2023-09-27) 		5.86 46.01% 35,746,800 -3,305,781 -56.7
12.05
25.19
18.65
60 tháng
(2021-10-07) 		6.43 52.88% 47,966,100 -1,471,741 -23.0
10.65
25.19
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2012
1.86
 3,010 1.84 1.86 1.86 0 0 0
11/07/2012
1.84
 3,160 1.82 1.84 1.82 0 0 0
10/07/2012
1.82
 20 1.77 1.82 1.82 0 0 0
09/07/2012
1.77
 10 1.70 1.77 1.77 0 0 0
06/07/2012
1.70
 460 1.77 1.79 1.70 0 0 0
05/07/2012
1.77
 510 1.72 1.77 1.75 0 0 0
04/07/2012
1.72
 1,940 1.72 1.79 1.72 0 0 0
03/07/2012
1.72
 510 1.72 1.72 1.72 0 0 0
02/07/2012
1.72
 90 1.68 1.72 1.68 0 0 0
29/06/2012
1.68
 7,500 1.68 1.75 1.68 0 0 0
28/06/2012
1.68
 5,000 1.72 1.72 1.68 0 0 0
27/06/2012
1.72
 3,050 1.75 1.79 1.72 0 0 0
26/06/2012
1.75
 4,410 1.82 1.88 1.75 0 0 0
25/06/2012
1.82
 5,500 1.91 1.91 1.82 0 0 0
22/06/2012
1.91
 130 1.91 1.91 1.88 0 0 0
21/06/2012: Cổ tức tiền mặt tỉ lệ: 7%
21/06/2012
1.91
 5,220 1.88 1.95 1.84 0 0 0
20/06/2012
1.88
 4,780 1.88 1.90 1.88 0 0 0
19/06/2012
1.88
 1,310 1.95 1.95 1.88 0 0 0
18/06/2012
1.95
 30 1.95 1.95 1.88 0 0 0
15/06/2012
1.95
 12,110 1.90 1.95 1.90 0 0 0
14/06/2012
1.90
 2,890 1.88 1.90 1.88 0 0 0
13/06/2012
1.88
 3,750 1.84 1.88 1.88 0 0 0
12/06/2012
1.84
 390 1.88 1.88 1.84 0 0 0
11/06/2012
1.88
 4,000 1.84 1.88 1.88 0 0 0
08/06/2012
1.84
 6,120 1.90 1.90 1.84 0 0 0
07/06/2012
1.90
 7,000 1.88 1.90 1.90 0 0 0
06/06/2012
1.88
 90 1.82 1.88 1.88 0 0 0
05/06/2012
1.82
 1,630 1.76 1.82 1.76 0 0 0
04/06/2012
1.76
 250 1.84 1.84 1.76 0 0 0
01/06/2012
1.84
 11,800 1.86 1.86 1.84 0 0 0
31/05/2012
1.86
 340 1.88 1.88 1.84 0 0 0
30/05/2012
1.88
 620 1.86 1.90 1.88 0 0 0
29/05/2012
1.86
 12,790 1.86 1.86 1.82 0 0 0
28/05/2012
1.86
 3,450 1.88 1.93 1.86 0 0 0
25/05/2012
1.88
 7,340 1.88 1.93 1.80 0 0 0
24/05/2012
1.88
 2,520 1.86 1.88 1.82 0 0 0
23/05/2012
1.86
 50,740 1.95 1.95 1.86 0 0 0
22/05/2012
1.95
 9,510 1.93 1.99 1.90 0 0 0
21/05/2012
1.93
 4,490 1.84 1.93 1.88 0 0 0
18/05/2012
1.84
 33,630 1.90 1.90 1.82 0 0 0
17/05/2012
1.90
 36,960 1.95 1.97 1.90 0 0 0
16/05/2012
1.95
 73,310 1.93 1.95 1.86 0 500 -0.0
15/05/2012
1.93
 24,750 2.01 2.03 1.93 0 0 0
14/05/2012
2.01
 29,790 2.07 2.07 1.99 0 0 0
11/05/2012
2.07
 83,160 2.01 2.09 2.01 0 0 0
10/05/2012
2.01
 36,640 1.97 2.03 1.97 0 0 0
09/05/2012
1.97
 12,650 1.95 1.99 1.93 0 0 0
08/05/2012
1.95
 30,620 1.95 1.99 1.93 0 0 0
07/05/2012
1.95
 20,000 1.88 1.95 1.88 0 0 0
04/05/2012
1.88
 8,760 1.80 1.88 1.80 0 0 0
03/05/2012
1.80
 11,810 1.80 1.86 1.78 0 0 0
02/05/2012
1.80
 12,900 1.80 1.88 1.80 0 0 0
27/04/2012
1.80
 8,960 1.86 1.88 1.80 0 0 0
26/04/2012
1.86
 8,810 1.84 1.86 1.78 0 0 0
25/04/2012
1.84
 22,230 1.78 1.84 1.78 0 0 0
24/04/2012
1.78
 3,000 1.78 1.78 1.74 0 0 0
23/04/2012
1.78
 47,770 1.80 1.80 1.74 0 0 0
20/04/2012
1.80
 5,040 1.78 1.80 1.74 0 0 0
19/04/2012
1.78
 5,020 1.84 1.86 1.78 0 0 0
18/04/2012
1.84
 4,080 1.82 1.88 1.82 0 0 0
17/04/2012
1.82
 15,780 1.78 1.82 1.76 0 0 0
16/04/2012
1.78
 6,110 1.72 1.78 1.67 0 0 0
13/04/2012
1.72
 5,020 1.74 1.76 1.72 0 0 0
12/04/2012
1.74
 8,140 1.70 1.74 1.67 0 0 0
11/04/2012
1.70
 10,520 1.63 1.70 1.63 0 0 0
10/04/2012
1.63
 15,870 1.65 1.67 1.61 0 0 0
09/04/2012
1.65
 8,020 1.63 1.67 1.65 0 0 0
06/04/2012
1.63
 4,130 1.61 1.65 1.59 0 0 0
05/04/2012
1.61
 2,020 1.65 1.65 1.61 0 0 0
04/04/2012
1.65
 100 1.65 1.67 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |