CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

20.50
-0.15
(-0.73%)
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
(2026-05-13) 		-3.15 -13.24% 677,300 -5,800 0
20.50
24.10
20.50
2 tháng
(2026-04-13) 		-3.15 -13.24% 1,307,200 -150,195 0
20.50
24.30
20.50
3 tháng
(2026-03-16) 		-4.05 -16.40% 2,013,500 -167,795 -0.1
20.50
24.80
20.50
6 tháng
(2025-12-15) 		-2.85 -12.13% 4,915,000 -105,095 1.7
20.50
27.50
20.50
12 tháng
(2025-06-17) 		2.90 16.34% 20,517,800 -423,338 -5.6
17.60
27.50
20.50
24 tháng
(2024-06-24) 		6.20 42.93% 31,096,500 -2,012,909 -34.6
14.27
27.50
20.50
36 tháng
(2023-06-28) 		6.70 48.04% 35,395,000 -3,649,781 -62.0
13.16
27.50
20.50
60 tháng
(2021-07-08) 		9.90 92.13% 53,872,500 -1,676,041 -26.1
10.14
27.50
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
14.32
 22,000 14.53 14.53 14.28 0 0 0
07/03/2024
14.32
 7,500 14.28 14.32 14.24 337,500 337,500 0
06/03/2024
14.32
 100 14.32 14.32 14.32 0 0 0
05/03/2024
14.32
 46,200 14.24 14.32 14.24 1,200 19,400 -0.3
04/03/2024
14.24
 38,800 14.24 14.28 14.20 315,020 315,220 -0.0
01/03/2024
14.24
 14,300 14.32 14.36 14.12 0 400 -0.0
29/02/2024
14.12
 46,100 14.12 14.16 14.12 0 30,000 -0.5
28/02/2024
14.07
 41,200 14.07 14.24 14.03 0 23 -0.0
27/02/2024
14.03
 10,400 13.95 14.03 13.95 3,400 0 0.1
26/02/2024
13.95
 7,900 14.03 14.03 13.95 100 0 0.0
23/02/2024
14.07
 6,000 13.91 14.07 13.87 0 0 0
22/02/2024
13.99
 6,800 13.99 13.99 13.91 3,000 0 0.1
21/02/2024
13.99
 2,900 13.82 13.99 13.82 0 2,300 -0.0
20/02/2024
13.91
 7,700 13.87 13.91 13.82 700 0 0.0
19/02/2024
13.82
 19,900 13.82 13.87 13.78 8,300 0 0.1
16/02/2024
13.78
 14,300 13.91 14.03 13.78 0 100 -0.0
15/02/2024
13.70
 69,500 13.70 13.70 13.70 11,500 36,550 -0.4
07/02/2024
13.70
 46,800 13.70 13.70 13.62 1,900 45,800 -0.7
06/02/2024
13.62
 52,800 13.66 13.66 13.62 0 52,800 -0.9
05/02/2024
13.66
 40,300 13.70 13.70 13.62 16,600 15,800 0.0
02/02/2024
13.66
 51,000 13.74 13.74 13.66 0 27,600 -0.5
01/02/2024
13.78
 86,100 13.70 13.78 13.70 500 74,700 -1.2
31/01/2024
13.74
 127,600 13.74 13.78 13.70 65,000 126,700 -1.0
30/01/2024
13.70
 48,000 13.70 14.07 13.70 16,600 43,100 -0.4
29/01/2024
13.70
 68,300 13.78 13.78 13.70 200 68,200 -1.1
26/01/2024
13.78
 45,400 13.78 13.87 13.74 0 45,300 -0.8
25/01/2024
13.78
 0 13.78 13.78 13.78 0 0 0
24/01/2024
13.78
 0 13.78 13.78 13.78 0 0 0
23/01/2024
13.78
 32,700 13.87 13.87 13.70 6,000 32,300 -0.4
22/01/2024
13.87
 11,500 13.95 13.95 13.87 1,300 11,300 -0.2
19/01/2024
13.87
 26,100 13.95 13.95 13.87 1,100 25,000 -0.4
18/01/2024
13.95
 44,600 13.87 13.95 13.66 5,000 24,800 -0.3
17/01/2024
13.66
 6,000 13.66 13.66 13.66 0 6,000 -0.1
16/01/2024
13.66
 13,300 13.66 13.66 13.62 6,900 0 0.1
15/01/2024
13.66
 2,700 13.70 13.70 13.66 0 2,000 -0.0
12/01/2024
13.66
 20,300 13.91 13.91 13.62 12,800 7,600 0.1
11/01/2024
13.66
 12,600 13.66 13.70 13.66 3,500 10,600 -0.1
10/01/2024
13.66
 20,000 13.74 13.74 13.62 7,100 14,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |