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)
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
06/04/2023
13.37
 3,100 13.09 13.41 13.33 0 0 0
05/04/2023
13.09
 700 13.09 13.41 13.09 0 0 0
04/04/2023
13.09
 1,100 13.09 13.09 13.09 0 0 0
03/04/2023
13.09
 7,300 13.09 13.09 13.09 0 0 0
31/03/2023
13.09
 20,800 13.09 13.09 13.09 0 0 0
30/03/2023
13.09
 100 13.09 13.09 13.09 0 0 0
29/03/2023
13.09
 60,500 13.13 13.13 13.09 0 0 0
28/03/2023
13.13
 1,000 13.13 13.17 13.13 0 0 0
27/03/2023
13.13
 3,600 13.21 13.21 13.06 0 0 0
24/03/2023
13.21
 300 13.41 13.41 12.82 0 0 0
23/03/2023
13.41
 0 13.41 13.41 13.41 0 0 0
22/03/2023
13.41
 1,100 13.37 13.41 13.06 0 0 0
21/03/2023
13.37
 300 13.06 13.37 12.98 0 0 0.0
20/03/2023
13.06
 0 13.06 13.06 13.06 0 0 0.0
17/03/2023
13.06
 400 13.06 13.06 13.06 0 0 0.0
16/03/2023
13.06
 10,400 13.33 13.33 13.06 0 0 0.0
15/03/2023
13.33
 5,900 13.06 13.37 12.90 100 0 0.0
14/03/2023
13.06
 3,200 13.37 13.37 13.06 0 0 -0.2
13/03/2023
13.37
 0 13.37 13.37 13.37 0 0 -0.2
10/03/2023
13.37
 2,000 13.37 13.37 13.37 0 0 -0.2
09/03/2023
13.37
 13,000 13.06 13.37 13.17 0 9,900 -0.2
08/03/2023
13.06
 200 13.21 13.21 13.06 0 0 -0.0
07/03/2023
13.21
 3,400 13.21 13.21 13.02 0 1,800 -0.0
06/03/2023
13.21
 600 13.21 13.21 12.98 0 0 0.0
03/03/2023
13.21
 0 13.21 13.21 13.21 0 0 0.0
02/03/2023
13.21
 0 13.21 13.21 13.21 0 0 0.0
01/03/2023
13.21
 2,300 13.06 13.25 13.09 0 0 0.0
28/02/2023
13.06
 900 13.37 13.37 13.06 0 0 0.0
27/02/2023
13.37
 900 13.33 13.37 13.06 0 0 0.0
24/02/2023
13.33
 400 13.06 13.33 13.02 0 0 0.0
23/02/2023
13.06
 5,900 13.02 13.13 13.06 0 0 0.0
22/02/2023
13.02
 3,800 13.06 13.06 12.66 0 0 0.0
21/02/2023
13.06
 4,600 13.02 13.06 13.06 0 0 0.0
20/02/2023
13.02
 6,100 13.02 13.29 13.02 400 0 0.0
17/02/2023
13.02
 300 13.02 13.02 12.86 0 0 0.1
16/02/2023
13.02
 6,500 13.29 13.29 12.98 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |