CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.55
-0.20
(-0.81%)
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
(2026-02-11) 		-1.15 -4.44% 724,800 33,200 0.9
23.85
26.75
24.55
2 tháng
(2026-01-12) 		0.40 1.64% 2,450,700 107,400 2.9
23.80
27.50
24.55
3 tháng
(2025-12-15) 		1.25 5.32% 2,872,500 61,700 1.8
23.25
27.50
24.55
6 tháng
(2025-09-15) 		1.95 8.55% 8,138,600 387,800 9.6
22.80
27.50
24.55
12 tháng
(2025-03-18) 		8.34 50.84% 25,899,100 -1,325,863 -25.4
15.45
27.50
24.55
24 tháng
(2024-03-25) 		10.39 72.30% 30,941,100 -2,448,013 -44.8
14.20
27.50
24.55
36 tháng
(2023-03-29) 		11.66 89.01% 33,812,800 -3,532,486 -62.6
12.98
27.50
24.55
60 tháng
(2021-04-08) 		12.63 104.28% 56,363,800 -1,699,946 -29.2
10.14
27.50
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
14.36
 25,100 14.36 14.41 14.36 0 11,000 -0.2
02/05/2024
14.36
 25,200 14.24 14.36 14.24 0 10,000 -0.2
26/04/2024
14.24
 6,600 14.36 14.36 14.24 0 3,000 -0.1
25/04/2024
14.36
 6,800 14.24 14.36 14.24 0 0 0
24/04/2024
14.24
 13,200 14.24 14.28 14.16 0 200 -0.0
23/04/2024
14.20
 6,600 14.24 14.28 14.16 0 0 0
22/04/2024
14.36
 400 14.36 14.36 14.36 100 0 0.0
19/04/2024
14.24
 2,100 14.12 14.24 13.95 0 0 0
17/04/2024
14.32
 2,200 14.32 14.32 14.16 0 0 0
16/04/2024
14.28
 6,600 14.24 14.28 14.16 200 600 -0.0
15/04/2024
14.32
 41,900 14.41 14.41 14.32 0 0 0
12/04/2024
14.36
 3,200 14.24 14.36 14.24 0 200 -0.0
11/04/2024
14.36
 6,000 14.20 14.36 14.20 0 0 0
10/04/2024
14.36
 4,400 14.36 14.36 14.36 0 0 0
09/04/2024
14.41
 6,800 14.36 14.41 14.36 0 500 -0.0
08/04/2024
14.41
 7,400 14.36 14.41 14.36 0 200 -0.0
05/04/2024
14.41
 18,500 14.28 14.41 14.28 3,000 0 0.1
04/04/2024
14.41
 1,500 14.41 14.41 14.41 0 0 0
03/04/2024
14.41
 2,800 14.36 14.41 14.32 200 0 0.0
02/04/2024
14.36
 5,300 14.32 14.36 14.28 0 500 -0.0
01/04/2024
14.45
 900 14.36 14.45 14.36 0 0 0
29/03/2024
14.45
 0 14.45 14.45 14.45 0 0 0
28/03/2024
14.45
 6,600 14.45 14.45 14.45 0 0 0
27/03/2024
14.49
 1,000 14.49 14.49 14.49 0 0 0
26/03/2024
14.53
 22,300 14.36 14.53 14.36 800 0 0.0
25/03/2024
14.36
 14,400 14.36 14.49 14.36 200 0 0.0
22/03/2024
14.36
 26,800 14.36 14.45 14.36 100 0 0.0
21/03/2024
14.36
 10,100 14.28 14.36 14.28 0 0 0
20/03/2024
14.32
 2,500 14.32 14.32 14.24 0 0 0
19/03/2024
14.28
 4,200 14.36 14.45 14.28 0 0 0
18/03/2024
14.36
 20,400 14.45 14.49 14.28 2,000 0 0.0
15/03/2024
14.45
 21,800 14.32 14.45 14.24 2,500 0 0.0
14/03/2024
14.41
 9,300 14.28 14.41 14.28 0 0 0
13/03/2024
14.45
 800 14.28 14.45 14.28 0 0 0
12/03/2024
14.32
 12,900 14.32 14.32 14.24 200 5,800 -0.1
11/03/2024
14.36
 19,300 14.28 14.41 14.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |