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)
24/07/2024
13.40
 3,000 13.40 13.40 13.28 2,300 0 0.0
23/07/2024
13.40
 20,200 13.36 13.44 13.36 6,900 0 0.1
22/07/2024
13.57
 20,300 13.48 13.57 13.36 8,600 600 0.1
19/07/2024
13.48
 5,000 13.53 13.53 13.40 1,300 1,300 0
18/07/2024
13.53
 25,200 13.53 13.53 13.36 0 0 0
17/07/2024
13.40
 40,100 13.36 13.53 13.28 600 20,100 -0.3
16/07/2024
13.36
 5,800 13.32 13.36 13.32 100 0 0.0
15/07/2024
13.32
 11,500 13.32 13.32 13.23 800 0 0.0
12/07/2024
13.32
 9,100 13.32 13.32 13.28 3,000 400 0.0
11/07/2024
13.23
 2,500 13.32 13.32 13.23 0 600 -0.0
10/07/2024
13.32
 9,400 13.23 13.32 13.23 0 0 0
09/07/2024
13.23
 19,300 13.19 13.23 13.19 500 100 0.0
08/07/2024
13.19
 26,600 13.19 13.19 13.11 600 0 0.0
05/07/2024
13.19
 11,400 13.19 13.23 13.19 0 7,000 -0.1
04/07/2024
13.19
 24,300 13.32 13.32 13.19 0 11,200 -0.2
03/07/2024
13.28
 35,900 13.28 13.32 13.28 100 22,000 -0.3
02/07/2024
13.19
 27,100 13.19 13.19 13.15 3,600 9,800 -0.1
01/07/2024
13.19
 14,600 13.19 13.28 13.11 200 7,200 -0.1
28/06/2024
13.15
 47,800 13.15 13.15 13.07 200 34,100 -0.5
27/06/2024
13.23
 27,600 13.23 13.28 13.11 0 15,300 -0.2
26/06/2024
13.15
 39,500 13.32 13.32 13.15 200 17,500 -0.3
25/06/2024
13.32
 21,800 13.15 13.32 13.15 0 10,000 -0.2
24/06/2024
13.23
 53,700 13.32 13.32 13.15 3,000 28,400 -0.4
21/06/2024
13.32
 19,200 13.23 13.32 13.19 0 17,000 -0.3
20/06/2024
13.23
 9,500 13.28 13.28 13.19 0 4,800 -0.1
19/06/2024
13.23
 29,900 13.32 13.32 13.23 0 18,900 -0.3
18/06/2024
13.23
 71,700 13.28 13.32 13.23 0 27,900 -0.4
17/06/2024
13.36
 47,200 13.36 13.36 13.23 0 8,100 -0.1
14/06/2024
13.36
 45,000 13.44 13.44 13.36 300 43,300 -0.7
13/06/2024
13.40
 21,100 13.40 13.44 13.36 0 15,000 -0.2
12/06/2024
13.44
 4,700 13.48 13.48 13.44 0 2,000 -0.0
11/06/2024
13.40
 10,200 13.40 13.40 13.36 0 8,700 -0.1
10/06/2024
13.40
 13,900 13.44 13.44 13.40 2,000 4,900 -0.0
07/06/2024
13.40
 47,300 13.48 13.48 13.32 2,601 21,600 -0.3
06/06/2024
13.36
 30,600 13.36 13.40 13.28 1,300 12,300 -0.2
05/06/2024
13.36
 23,200 13.40 13.40 13.28 0 4,600 -0.1
04/06/2024
13.36
 89,000 13.23 13.36 13.19 22,900 40,000 -0.3
03/06/2024
13.23
 38,500 13.28 13.28 13.23 19,400 12,000 0.1
31/05/2024
13.23
 13,400 13.23 13.28 13.23 0 3,400 -0.1
30/05/2024
13.23
 26,300 13.19 13.28 13.19 100 7,000 -0.1
29/05/2024
13.23
 110,300 13.44 13.44 13.23 15,200 68,200 -0.8
28/05/2024
13.44
 33,800 13.48 13.57 13.40 0 12,000 -0.2
27/05/2024: Cổ tức tiền mặt tỉ lệ: 16%
27/05/2024
13.53
 61,800 13.69 13.86 13.40 6,300 0 0.1
24/05/2024
13.65
 130,900 13.73 13.73 13.61 4,500 54,400 -0.9
23/05/2024
13.65
 125,600 13.77 13.80 13.65 3,000 41,800 -0.7
22/05/2024
13.77
 77,700 13.69 13.77 13.65 0 44,900 -0.8
21/05/2024
13.73
 55,100 13.69 13.77 13.69 3,700 30,400 -0.5
20/05/2024
13.69
 53,700 13.69 13.69 13.61 4,900 28,000 -0.4
17/05/2024
13.65
 64,200 13.69 13.80 13.65 800 27,900 -0.5
16/05/2024
13.73
 37,200 13.61 13.77 13.61 0 17,500 -0.3
15/05/2024
13.69
 43,900 13.54 14.18 13.54 7,700 15,700 -0.1
14/05/2024
13.58
 60,800 13.58 13.69 13.54 28,200 30,000 -0.0
13/05/2024
13.58
 54,200 13.65 13.69 13.58 600 19,500 -0.3
10/05/2024
13.58
 17,500 13.69 13.69 13.58 700 5,900 -0.1
09/05/2024
13.69
 68,700 13.61 13.69 13.50 400 10,000 -0.2
08/05/2024
13.84
 8,800 13.58 13.84 13.54 100 2,000 -0.0
07/05/2024
13.84
 96,000 13.31 13.84 13.31 1,900 44,100 -0.8
06/05/2024
13.20
 8,400 13.20 13.23 13.16 0 3,000 -0.1
03/05/2024
13.16
 25,100 13.16 13.20 13.16 0 11,000 -0.2
02/05/2024
13.16
 25,200 13.04 13.16 13.04 0 10,000 -0.2
26/04/2024
13.04
 6,600 13.16 13.16 13.04 0 3,000 -0.1
25/04/2024
13.16
 6,800 13.04 13.16 13.04 0 0 0
24/04/2024
13.04
 13,200 13.04 13.08 12.97 0 200 -0.0
23/04/2024
13.00
 6,600 13.04 13.08 12.97 0 0 0
22/04/2024
13.16
 400 13.16 13.16 13.16 100 0 0.0
19/04/2024
13.04
 2,100 12.93 13.04 12.78 0 0 0
17/04/2024
13.12
 2,200 13.12 13.12 12.97 0 0 0
16/04/2024
13.08
 6,600 13.04 13.08 12.97 200 600 -0.0
15/04/2024
13.12
 41,900 13.20 13.20 13.12 0 0 0
12/04/2024
13.16
 3,200 13.04 13.16 13.04 0 200 -0.0
11/04/2024
13.16
 6,000 13.00 13.16 13.00 0 0 0
10/04/2024
13.16
 4,400 13.16 13.16 13.16 0 0 0
09/04/2024
13.20
 6,800 13.16 13.20 13.16 0 500 -0.0
08/04/2024
13.20
 7,400 13.16 13.20 13.16 0 200 -0.0
05/04/2024
13.20
 18,500 13.08 13.20 13.08 3,000 0 0.1
04/04/2024
13.20
 1,500 13.20 13.20 13.20 0 0 0
03/04/2024
13.20
 2,800 13.16 13.20 13.12 200 0 0.0
02/04/2024
13.16
 5,300 13.12 13.16 13.08 0 500 -0.0
01/04/2024
13.23
 900 13.16 13.23 13.16 0 0 0
29/03/2024
13.23
 0 13.23 13.23 13.23 0 0 0
28/03/2024
13.23
 6,600 13.23 13.23 13.23 0 0 0
27/03/2024
13.27
 1,000 13.27 13.27 13.27 0 0 0
26/03/2024
13.31
 22,300 13.16 13.31 13.16 800 0 0.0
25/03/2024
13.16
 14,400 13.16 13.27 13.16 200 0 0.0
22/03/2024
13.16
 26,800 13.16 13.23 13.16 100 0 0.0
21/03/2024
13.16
 10,100 13.08 13.16 13.08 0 0 0
20/03/2024
13.12
 2,500 13.12 13.12 13.04 0 0 0
19/03/2024
13.08
 4,200 13.16 13.23 13.08 0 0 0
18/03/2024
13.16
 20,400 13.23 13.27 13.08 2,000 0 0.0
15/03/2024
13.23
 21,800 13.12 13.23 13.04 2,500 0 0.0
14/03/2024
13.20
 9,300 13.08 13.20 13.08 0 0 0
13/03/2024
13.23
 800 13.08 13.23 13.08 0 0 0
12/03/2024
13.12
 12,900 13.12 13.12 13.04 200 5,800 -0.1
11/03/2024
13.16
 19,300 13.08 13.20 13.08 0 0 0
08/03/2024
13.12
 22,000 13.31 13.31 13.08 0 0 0
07/03/2024
13.12
 7,500 13.08 13.12 13.04 337,500 337,500 0
06/03/2024
13.12
 100 13.12 13.12 13.12 0 0 0
05/03/2024
13.12
 46,200 13.04 13.12 13.04 1,200 19,400 -0.3
04/03/2024
13.04
 38,800 13.04 13.08 13.00 315,020 315,220 -0.0
01/03/2024
13.04
 14,300 13.12 13.16 12.93 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |