CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.50
-0.10
(-0.39%)
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
(2025-12-29) 		1.80 7.66% 1,260,400 21,900 0.7
23.25
27.50
25.60
2 tháng
(2025-11-28) 		1.30 5.42% 1,766,600 -39,400 -0.7
23.25
27.50
25.60
3 tháng
(2025-10-29) 		1.70 7.20% 2,785,200 4,100 0.3
23.25
27.50
25.60
6 tháng
(2025-07-31) 		2.75 12.20% 11,032,400 274,857 6.8
22.20
27.50
25.60
12 tháng
(2025-02-03) 		9.80 63.27% 25,755,700 -1,732,014 -33.4
15.45
27.50
25.60
24 tháng
(2024-02-07) 		11.60 84.67% 30,116,900 -2,626,286 -48.4
13.70
27.50
25.60
36 tháng
(2023-02-13) 		12.24 93.79% 32,585,700 -3,616,286 -64.7
12.98
27.50
25.60
60 tháng
(2021-02-22) 		14.91 143.41% 58,755,200 -1,816,946 -32.0
10.01
27.50
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2023
13.87
 1,500 14.24 14.24 13.87 0 1,000 -0.0
28/08/2023
14.24
 0 14.24 14.24 14.24 0 0 0
25/08/2023
14.24
 100 13.91 14.24 14.24 100 0 0.0
24/08/2023
13.91
 800 13.87 13.91 13.87 200 0 0.0
23/08/2023
13.87
 100 13.82 13.87 13.87 0 0 0
22/08/2023
13.82
 10,200 13.95 13.95 13.82 0 5,200 -0.1
21/08/2023
13.95
 9,400 13.99 14.03 13.87 5,000 4,200 0.0
18/08/2023
13.99
 15,300 14.12 14.12 13.99 1,700 8,000 -0.1
17/08/2023
14.12
 8,300 14.07 14.12 14.12 8,300 5,000 0.1
16/08/2023
14.07
 0 14.07 14.07 14.07 0 0 0
15/08/2023
14.07
 5,200 14.03 14.07 14.07 0 4,000 -0.1
14/08/2023
14.03
 2,400 14.03 14.03 14.03 0 0 0
11/08/2023
14.03
 55,200 14.12 14.12 14.03 0 30,000 -0.5
10/08/2023
14.12
 17,900 14.49 14.49 14.12 5,000 10,900 -0.1
09/08/2023
14.49
 0 14.49 14.49 14.49 0 0 0
08/08/2023
14.49
 2,100 14.53 14.53 14.49 0 0 0
07/08/2023
14.53
 9,300 14.07 14.53 14.53 9,300 0 0.2
04/08/2023
14.07
 29,400 14.07 14.07 14.03 0 17,000 -0.3
03/08/2023
14.07
 27,200 14.03 14.07 14.03 500 13,000 -0.2
02/08/2023
14.03
 1,000 14.03 14.03 14.03 0 0 0
01/08/2023
14.03
 6,400 14.03 14.57 14.03 0 0 0
31/07/2023
14.03
 200 13.99 14.03 14.03 0 0 0
28/07/2023
13.99
 6,200 13.99 14.03 13.99 0 4,000 -0.1
27/07/2023
13.99
 10,300 13.99 14.03 13.99 0 8,000 -0.1
26/07/2023
13.99
 66,500 13.99 14.03 13.99 0 30,400 -0.5
25/07/2023
13.99
 10,300 14.07 14.07 13.99 0 5,000 -0.1
24/07/2023
14.07
 53,400 14.07 14.28 13.99 0 31,000 -0.5
21/07/2023
14.07
 44,400 13.95 14.07 13.99 7,000 35,800 -0.5
20/07/2023
13.95
 7,600 13.95 14.03 13.95 100 3,000 -0.0
19/07/2023
13.95
 13,300 13.91 13.95 13.95 0 6,800 -0.1
18/07/2023
13.91
 3,700 13.91 13.91 13.91 700 2,500 -0.0
17/07/2023
13.91
 26,700 13.95 14.03 13.91 0 12,000 -0.2
14/07/2023
13.95
 1,200 13.91 13.95 13.95 0 0 0
13/07/2023
13.91
 13,300 13.91 13.91 13.82 3,000 9,600 -0.1
12/07/2023
13.91
 200 13.87 13.91 13.91 100 0 0.0
11/07/2023
13.87
 6,000 13.82 13.87 13.82 0 3,200 -0.1
10/07/2023
13.82
 5,600 13.74 14.03 13.74 300 3,000 -0.0
07/07/2023
13.74
 17,700 13.78 14.12 13.70 0 9,000 -0.2
06/07/2023
13.78
 5,200 13.91 13.91 13.78 100 3,000 -0.0
05/07/2023
13.91
 500 13.91 13.91 13.91 0 400 -0.0
04/07/2023
13.91
 1,200 13.91 13.91 13.91 0 600 -0.0
03/07/2023
13.91
 8,000 13.91 13.91 13.87 0 3,500 -0.1
30/06/2023
13.91
 2,400 14.03 14.03 13.87 0 1,400 -0.0
29/06/2023
14.03
 21,100 13.95 14.12 13.95 10,000 10,000 0.0
28/06/2023
13.95
 14,200 14.12 14.45 13.87 10,000 0 0.2
27/06/2023
14.12
 1,600 13.95 14.12 14.12 1,500 0 0.0
26/06/2023
13.95
 16,000 13.82 13.95 13.28 6,500 0 0.1
23/06/2023
13.82
 3,500 13.70 13.95 13.78 1,400 0 0.0
22/06/2023
13.70
 500 13.70 13.70 13.70 0 0 0
21/06/2023
13.70
 500 13.62 13.78 13.70 300 0 0.0
20/06/2023
13.62
 1,200 13.62 13.99 13.62 900 0 0.0
19/06/2023
13.62
 4,800 13.70 13.70 13.62 0 2,100 -0.0
16/06/2023
13.70
 20,300 13.70 13.78 13.70 100 0 0.0
15/06/2023
13.70
 3,500 13.70 13.78 13.58 1,400 0 0.0
14/06/2023
13.70
 21,900 13.62 13.78 13.62 0 3,000 -0.0
13/06/2023
13.62
 6,600 13.62 13.66 13.49 100 0 0.0
12/06/2023
13.62
 9,000 13.62 13.70 13.45 100 0 0.0
09/06/2023
13.62
 1,100 13.58 13.62 13.62 100 0 0.0
08/06/2023
13.58
 18,000 13.58 13.58 13.45 200 1,200 -0.0
07/06/2023
13.58
 900 13.66 13.66 13.58 0 500 -0.0
06/06/2023
13.66
 3,500 13.49 13.66 13.49 0 2,800 -0.0
05/06/2023
13.49
 9,600 13.58 13.58 13.45 100 6,600 -0.1
02/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
02/06/2023
13.58
 24,800 13.45 13.58 13.45 0 19,600 -0.3
01/06/2023
13.45
 1,500 13.45 13.45 13.45 0 400 -0.0
31/05/2023
13.45
 12,400 13.45 13.53 13.45 0 300 -0.0
30/05/2023
13.45
 900 13.45 13.45 13.45 0 600 -0.0
29/05/2023
13.45
 29,900 13.45 13.49 13.45 5,000 17,100 -0.2
26/05/2023
13.45
 300 13.45 13.45 13.45 0 0 0
25/05/2023
13.45
 1,700 13.45 13.45 13.45 0 500 -0.0
24/05/2023
13.45
 24,000 13.45 13.45 13.45 0 9,000 -0.2
23/05/2023
13.45
 300 13.33 13.45 13.25 0 0 0
22/05/2023
13.33
 6,500 13.25 13.33 13.29 5,500 1,000 0.1
19/05/2023
13.25
 100 13.25 13.25 13.25 0 100 -0.0
18/05/2023
13.25
 2,400 13.29 13.33 13.21 0 1,600 -0.0
17/05/2023
13.29
 600 13.29 13.29 13.29 0 500 -0.0
16/05/2023
13.29
 22,500 13.37 13.37 13.25 0 13,000 -0.2
15/05/2023
13.37
 3,500 13.21 13.77 13.37 500 0 0.0
12/05/2023
13.21
 4,000 13.29 13.29 12.82 3,100 2,600 0.0
11/05/2023
13.29
 1,000 13.25 13.29 13.21 600 200 0.0
10/05/2023
13.25
 11,400 12.98 13.25 12.98 10,000 8,000 0.0
09/05/2023
12.98
 1,200 13.13 13.41 12.98 0 0 0
08/05/2023
13.13
 42,300 13.49 13.49 12.62 26,000 34,200 -0.1
05/05/2023
13.49
 0 13.49 13.49 13.49 0 0 0
04/05/2023
13.49
 1,000 13.29 13.49 13.29 0 0 0
28/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0
27/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0
26/04/2023
13.29
 2,000 13.17 13.29 13.29 2,000 0 0.0
25/04/2023
13.17
 0 13.17 13.17 13.17 0 0 -0.0
24/04/2023
13.17
 4,600 13.21 13.21 13.17 1,000 2,000 -0.0
21/04/2023
13.21
 0 13.21 13.21 13.21 0 0 -0.0
20/04/2023
13.21
 3,900 13.21 13.21 13.21 0 1,200 -0.0
19/04/2023
13.21
 2,000 13.29 13.29 13.21 0 1,900 -0.0
18/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0.0
17/04/2023
13.29
 9,700 13.29 13.29 13.29 500 0 0.0
14/04/2023
13.29
 7,200 13.21 13.37 13.29 7,000 0 0.1
13/04/2023
13.21
 200 13.13 13.21 13.21 0 0 0.1
12/04/2023
13.13
 10,100 13.06 13.25 13.09 6,600 100 0.1
11/04/2023
13.06
 1,500 13.06 13.06 13.06 0 0 0.0
10/04/2023
13.06
 9,200 13.09 13.09 13.06 0 0 0.0
07/04/2023
13.09
 1,500 13.37 13.37 13.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |