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)
24/09/2024
14.54
 1,700 14.54 14.54 14.49 0 0 0
23/09/2024
14.54
 2,100 14.63 14.63 14.54 300 0 0.0
20/09/2024
14.63
 15,600 14.58 14.63 14.54 6,400 0 0.1
19/09/2024
14.49
 2,000 14.49 14.58 14.49 0 0 0
18/09/2024
14.49
 6,400 14.49 14.49 14.49 0 0 0
17/09/2024
14.49
 10,000 14.49 14.49 14.49 0 0 0
16/09/2024
14.54
 24,100 14.54 14.54 14.49 12,900 0 0.2
13/09/2024
14.54
 500 14.54 14.54 14.54 0 0 0
12/09/2024
14.54
 1,200 14.54 14.63 14.54 1,100 0 0.0
11/09/2024
14.54
 18,000 14.58 14.58 14.49 15,700 0 0.3
10/09/2024
14.54
 33,300 14.54 14.54 14.49 27,400 0 0.4
09/09/2024
14.58
 13,400 14.58 14.58 14.49 0 0 0
06/09/2024
14.58
 700 14.49 14.58 14.49 0 0 0
05/09/2024
14.58
 15,600 14.49 14.63 14.45 13,100 0 0.2
04/09/2024
14.54
 11,100 14.45 14.54 14.45 5,500 0 0.1
30/08/2024
14.54
 1,200 14.54 14.54 14.49 0 0 0
29/08/2024
14.49
 2,000 14.49 14.49 14.45 100 0 0.0
28/08/2024
14.49
 3,000 15.18 15.18 14.45 100 600 -0.0
27/08/2024
14.45
 14,800 14.40 14.49 14.40 500 0 0.0
26/08/2024
14.40
 8,000 14.45 14.45 14.36 0 100 -0.0
23/08/2024
14.36
 2,300 14.36 14.45 14.36 0 0 0
22/08/2024
14.49
 1,900 14.45 14.49 14.45 1,300 0 0.0
21/08/2024
14.49
 10,700 14.45 14.49 14.40 600 0 0.0
20/08/2024
14.45
 3,200 14.45 14.49 14.45 0 600 -0.0
19/08/2024
14.45
 8,300 14.45 14.45 14.31 0 0 0
16/08/2024
14.45
 4,600 14.40 14.45 14.40 0 0 0
15/08/2024
14.40
 15,600 14.40 14.40 14.40 0 0 0
14/08/2024
14.40
 8,200 14.36 14.40 14.31 0 0 0
13/08/2024
14.36
 500 14.36 14.36 14.36 0 0 0
12/08/2024
14.36
 600 14.36 14.36 14.31 0 0 0
09/08/2024
14.31
 3,000 14.31 14.36 14.31 2,900 0 0.0
08/08/2024
14.31
 9,700 14.13 14.31 14.13 0 0 0
07/08/2024
14.27
 10,800 14.22 14.27 14.13 0 100 -0.0
06/08/2024
14.31
 27,300 14.17 14.31 14.13 6,100 0 0.1
05/08/2024
14.27
 28,700 14.31 14.40 14.17 1,200 18,000 -0.3
02/08/2024
14.31
 20,400 14.36 14.36 14.31 700 6,000 -0.1
01/08/2024
14.58
 30,600 14.58 14.58 14.31 100 0 0.0
31/07/2024
14.68
 44,700 14.58 14.68 14.54 0 5,200 -0.1
30/07/2024
14.63
 3,400 14.68 14.68 14.54 100 0 0.0
29/07/2024
14.68
 3,800 14.54 14.68 14.54 100 0 0.0
26/07/2024
14.68
 9,700 14.58 14.77 14.58 6,800 0 0.1
25/07/2024
14.68
 7,800 14.58 14.68 14.58 2,200 0 0.0
24/07/2024
14.63
 3,000 14.63 14.63 14.49 2,300 0 0.0
23/07/2024
14.63
 20,200 14.58 14.68 14.58 6,900 0 0.1
22/07/2024
14.81
 20,300 14.72 14.81 14.58 8,600 600 0.1
19/07/2024
14.72
 5,000 14.77 14.77 14.63 1,300 1,300 0
18/07/2024
14.77
 25,200 14.77 14.77 14.58 0 0 0
17/07/2024
14.63
 40,100 14.58 14.77 14.49 600 20,100 -0.3
16/07/2024
14.58
 5,800 14.54 14.58 14.54 100 0 0.0
15/07/2024
14.54
 11,500 14.54 14.54 14.45 800 0 0.0
12/07/2024
14.54
 9,100 14.54 14.54 14.49 3,000 400 0.0
11/07/2024
14.45
 2,500 14.54 14.54 14.45 0 600 -0.0
10/07/2024
14.54
 9,400 14.45 14.54 14.45 0 0 0
09/07/2024
14.45
 19,300 14.40 14.45 14.40 500 100 0.0
08/07/2024
14.40
 26,600 14.40 14.40 14.31 600 0 0.0
05/07/2024
14.40
 11,400 14.40 14.45 14.40 0 7,000 -0.1
04/07/2024
14.40
 24,300 14.54 14.54 14.40 0 11,200 -0.2
03/07/2024
14.49
 35,900 14.49 14.54 14.49 100 22,000 -0.3
02/07/2024
14.40
 27,100 14.40 14.40 14.36 3,600 9,800 -0.1
01/07/2024
14.40
 14,600 14.40 14.49 14.31 200 7,200 -0.1
28/06/2024
14.36
 47,800 14.36 14.36 14.27 200 34,100 -0.5
27/06/2024
14.45
 27,600 14.45 14.49 14.31 0 15,300 -0.2
26/06/2024
14.36
 39,500 14.54 14.54 14.36 200 17,500 -0.3
25/06/2024
14.54
 21,800 14.36 14.54 14.36 0 10,000 -0.2
24/06/2024
14.45
 53,700 14.54 14.54 14.36 3,000 28,400 -0.4
21/06/2024
14.54
 19,200 14.45 14.54 14.40 0 17,000 -0.3
20/06/2024
14.45
 9,500 14.49 14.49 14.40 0 4,800 -0.1
19/06/2024
14.45
 29,900 14.54 14.54 14.45 0 18,900 -0.3
18/06/2024
14.45
 71,700 14.49 14.54 14.45 0 27,900 -0.4
17/06/2024
14.58
 47,200 14.58 14.58 14.45 0 8,100 -0.1
14/06/2024
14.58
 45,000 14.68 14.68 14.58 300 43,300 -0.7
13/06/2024
14.63
 21,100 14.63 14.68 14.58 0 15,000 -0.2
12/06/2024
14.68
 4,700 14.72 14.72 14.68 0 2,000 -0.0
11/06/2024
14.63
 10,200 14.63 14.63 14.58 0 8,700 -0.1
10/06/2024
14.63
 13,900 14.68 14.68 14.63 2,000 4,900 -0.0
07/06/2024
14.63
 47,300 14.72 14.72 14.54 2,601 21,600 -0.3
06/06/2024
14.58
 30,600 14.58 14.63 14.49 1,300 12,300 -0.2
05/06/2024
14.58
 23,200 14.63 14.63 14.49 0 4,600 -0.1
04/06/2024
14.58
 89,000 14.45 14.58 14.40 22,900 40,000 -0.3
03/06/2024
14.45
 38,500 14.49 14.49 14.45 19,400 12,000 0.1
31/05/2024
14.45
 13,400 14.45 14.49 14.45 0 3,400 -0.1
30/05/2024
14.45
 26,300 14.40 14.49 14.40 100 7,000 -0.1
29/05/2024
14.45
 110,300 14.68 14.68 14.45 15,200 68,200 -0.8
28/05/2024
14.68
 33,800 14.72 14.81 14.63 0 12,000 -0.2
27/05/2024: Cổ tức tiền mặt tỉ lệ: 16%
27/05/2024
14.77
 61,800 14.95 15.13 14.63 6,300 0 0.1
24/05/2024
14.90
 130,900 14.99 14.99 14.86 4,500 54,400 -0.9
23/05/2024
14.90
 125,600 15.03 15.07 14.90 3,000 41,800 -0.7
22/05/2024
15.03
 77,700 14.95 15.03 14.90 0 44,900 -0.8
21/05/2024
14.99
 55,100 14.95 15.03 14.95 3,700 30,400 -0.5
20/05/2024
14.95
 53,700 14.95 14.95 14.86 4,900 28,000 -0.4
17/05/2024
14.90
 64,200 14.95 15.07 14.90 800 27,900 -0.5
16/05/2024
14.99
 37,200 14.86 15.03 14.86 0 17,500 -0.3
15/05/2024
14.95
 43,900 14.78 15.49 14.78 7,700 15,700 -0.1
14/05/2024
14.82
 60,800 14.82 14.95 14.78 28,200 30,000 -0.0
13/05/2024
14.82
 54,200 14.90 14.95 14.82 600 19,500 -0.3
10/05/2024
14.82
 17,500 14.95 14.95 14.82 700 5,900 -0.1
09/05/2024
14.95
 68,700 14.86 14.95 14.74 400 10,000 -0.2
08/05/2024
15.11
 8,800 14.82 15.11 14.78 100 2,000 -0.0
07/05/2024
15.11
 96,000 14.53 15.11 14.53 1,900 44,100 -0.8
06/05/2024
14.41
 8,400 14.41 14.45 14.36 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |