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
(2025-11-05) 		0.20 0.84% 765,700 -15,900 -0.4
23.70
24.75
23.90
2 tháng
(2025-10-06) 		0.60 2.56% 3,148,600 204,600 4.8
22.85
24.75
23.90
3 tháng
(2025-09-08) 		1.60 7.14% 5,616,500 382,300 9.0
22.25
25
23.90
6 tháng
(2025-06-09) 		6.35 35.98% 15,810,600 -302,543 -7.0
17.60
25
23.90
12 tháng
(2024-12-10) 		9.32 63.53% 24,515,700 -1,749,314 -33.7
14.68
25
23.90
24 tháng
(2023-12-18) 		10.18 73.61% 29,349,700 -3,152,086 -57.1
13.58
25
23.90
36 tháng
(2022-12-21) 		11.34 89.58% 31,068,600 -3,571,335 -63.4
12.54
25
23.90
60 tháng
(2020-12-31) 		15.17 171.75% 59,551,920 -1,996,676 -35.0
8.83
25
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
13.29
 800 13.45 13.45 13.29 0 0 0.1
14/02/2023
13.45
 2,700 13.06 13.45 12.66 0 0 0.1
13/02/2023
13.06
 53,000 13.21 13.21 13.06 0 0 0.1
10/02/2023
13.21
 300 13.21 13.21 13.21 0 0 0.1
09/02/2023
13.21
 17,300 12.98 13.21 12.98 6,200 0 0.1
08/02/2023
12.98
 4,600 13.25 13.25 12.90 100 0 0.0
07/02/2023
13.25
 9,100 13.06 13.29 12.82 0 0 -0.0
06/02/2023
13.06
 0 13.06 13.06 13.06 0 0 -0.0
03/02/2023
13.06
 15,200 13.29 13.29 13.06 0 400 -0.0
02/02/2023
13.29
 100 13.29 13.29 13.29 0 0 0.0
01/02/2023
13.29
 5,200 13.29 13.37 13.29 0 0 0.0
31/01/2023
13.29
 17,000 13.29 13.45 13.29 0 0 0.0
30/01/2023
13.29
 8,900 13.29 13.41 13.25 0 0 0.0
27/01/2023
13.29
 8,400 13.41 13.41 13.29 2,200 0 0.0
19/01/2023
13.41
 800 13.45 13.45 13.06 0 0 0.0
18/01/2023
13.45
 200 13.06 13.45 13.45 0 0 0.0
17/01/2023
13.06
 3,200 13.06 13.21 12.90 0 0 0.0
16/01/2023
13.06
 5,800 13.17 13.17 13.06 100 0 0.0
13/01/2023
13.17
 2,800 13.13 13.33 13.13 2,100 0 0.0
12/01/2023
13.13
 3,600 13.06 13.29 13.13 0 0 0.1
11/01/2023
13.06
 4,000 12.90 13.06 12.90 3,700 300 0.1
10/01/2023
12.90
 700 12.82 12.90 12.90 0 0 -0.0
09/01/2023
12.82
 3,300 12.86 12.86 12.66 0 0 -0.0
06/01/2023
12.86
 1,500 12.90 12.90 12.82 0 0 -0.0
05/01/2023
12.90
 600 12.66 12.90 12.66 100 149 -0.0
04/01/2023
12.66
 300 12.82 12.82 12.66 0 0 0.0
03/01/2023
12.82
 1,500 12.82 12.82 12.62 800 0 0.0
30/12/2022
12.82
 200 12.74 12.82 12.74 0 0 0.0
29/12/2022
12.74
 1,700 12.54 12.74 12.66 0 0 0.0
28/12/2022
12.54
 200 12.58 12.58 12.54 0 0 0.0
27/12/2022
12.58
 2,900 12.66 12.94 12.42 0 0 0.0
26/12/2022
12.66
 1,500 13.02 13.02 12.66 0 0 0.0
23/12/2022
13.02
 0 13.02 13.02 13.02 0 0 0.0
22/12/2022
13.02
 1,300 12.66 13.02 13.02 300 0 0.0
21/12/2022
12.66
 1,000 12.66 12.66 12.66 0 0 0.1
20/12/2022
12.66
 1,500 12.82 12.82 12.58 0 0 0.1
19/12/2022
12.82
 900 12.98 12.98 12.82 0 0 0.1
16/12/2022
12.98
 11,000 13.02 13.02 12.90 9,700 3,000 0.1
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
13.02
 4,500 12.78 13.06 12.66 0 0 0.0
14/12/2022
12.78
 7,600 12.85 12.85 12.74 800 0 0.0
13/12/2022
12.85
 11,800 12.85 12.89 12.70 800 0 0.0
12/12/2022
12.85
 6,300 12.89 12.89 12.85 600 0 0.0
09/12/2022
12.89
 4,800 12.82 12.89 12.85 0 0 0.0
08/12/2022
12.82
 3,300 12.78 12.85 12.78 0 0 0.0
07/12/2022
12.78
 3,700 12.78 12.85 12.78 1,400 0 0.0
06/12/2022
12.78
 6,300 12.89 12.89 12.67 1,000 10 0.0
05/12/2022
12.89
 8,600 12.59 12.89 12.59 3,400 0 0.1
02/12/2022
12.59
 11,200 12.52 12.59 12.59 5,000 0 0.1
01/12/2022
12.52
 27,300 12.52 12.67 12.44 8,500 0 0.1
30/11/2022
12.52
 15,300 12.52 12.82 12.44 8,200 1,000 0.1
29/11/2022
12.52
 13,400 12.22 12.52 12.37 5,600 0 0.1
28/11/2022
12.22
 4,900 12.07 12.26 12.18 0 0 0.0
25/11/2022
12.07
 300 12.03 12.29 12.07 100 0 0.0
24/11/2022
12.03
 10,300 12.00 12.14 12.00 0 0 0.1
23/11/2022
12.00
 5,700 12.00 12.11 11.92 5,500 0 0.1
22/11/2022
12.00
 14,000 11.92 12.00 11.88 0 0 0.2
21/11/2022
11.92
 0 11.92 11.92 11.92 0 0 0.2
18/11/2022
11.92
 27,100 11.92 11.92 11.88 10,700 0 0.2
17/11/2022
11.92
 20,100 11.92 11.92 11.88 13,700 0 0.2
16/11/2022
11.92
 32,000 11.62 11.92 11.55 25,500 0 0.4
15/11/2022
11.62
 24,700 11.92 11.92 11.59 13,800 0 0.2
14/11/2022
11.92
 15,700 11.92 11.92 11.77 12,900 0 0.2
11/11/2022
11.92
 14,200 12.03 12.14 11.92 6,000 700 0.1
10/11/2022
12.03
 25,700 12.00 12.07 11.92 16,600 0 0.3
09/11/2022
12.00
 0 12.00 12.00 12.00 0 0 0.1
08/11/2022
12.00
 9,500 12.07 12.07 12.00 6,000 0 0.1
07/11/2022
12.07
 25,100 12.22 12.22 12.03 17,600 0 0.3
04/11/2022
12.22
 9,100 12.29 12.29 12.07 4,400 0 0.1
03/11/2022
12.29
 200 12.29 12.29 12.29 0 0 -0.0
02/11/2022
12.29
 1,400 12.29 12.37 12.29 0 100 -0.0
01/11/2022
12.29
 6,500 12.22 12.33 12.22 3,700 0 0.1
31/10/2022
12.22
 17,000 12.44 12.44 12.22 11,100 0 0.2
28/10/2022
12.44
 6,400 12.44 12.44 12.29 3,300 0 0.1
27/10/2022
12.44
 22,400 12.00 12.82 12.00 16,000 100 0.3
26/10/2022
12.00
 42,100 11.96 12.00 11.88 4,000 100 0.1
25/10/2022
11.96
 44,600 12.07 12.07 11.85 17,600 20,000 -0.0
24/10/2022
12.07
 4,900 12.26 12.26 12.07 2,200 100 0.0
21/10/2022
12.26
 48,800 12.14 12.37 12.07 26,000 10,100 0.3
20/10/2022
12.14
 6,900 12.33 12.37 12.14 4,500 0 0.1
19/10/2022
12.33
 4,800 12.14 12.33 12.29 2,500 0 0.0
18/10/2022
12.14
 5,400 11.92 12.18 11.96 2,300 0 0.0
17/10/2022
11.92
 27,300 12.07 12.29 11.85 5,700 0 0.1
14/10/2022
12.07
 800 12.00 12.07 12.00 500 0 0.0
13/10/2022
12.00
 17,600 12.00 12.00 11.92 6,900 6,850 0.0
12/10/2022
12.00
 15,200 11.92 12.00 11.70 4,000 501 0.1
11/10/2022
11.92
 42,600 12.00 12.00 11.62 19,500 0 0.3
10/10/2022
12.00
 23,300 12.00 12.03 11.92 12,300 0 0.2
07/10/2022
12.00
 27,300 12.03 12.07 11.96 17,200 100 0.3
06/10/2022
12.03
 8,000 12.26 12.26 12.03 3,100 100 0.0
05/10/2022
12.26
 13,600 12.18 12.26 12.00 1,200 100 0.0
04/10/2022
12.18
 38,000 12.22 12.22 12.00 16,400 0 0.3
03/10/2022
12.22
 28,400 12.18 12.70 12.11 14,000 100 0.2
30/09/2022
12.18
 46,100 12.07 12.18 12.07 15,400 0 0.3
29/09/2022
12.07
 23,700 12.03 12.07 11.92 13,400 100 0.2
28/09/2022
12.03
 10,100 12.22 12.22 12.03 4,700 0 0.1
27/09/2022
12.22
 14,700 12.26 12.26 12.07 6,300 0 0.1
26/09/2022
12.26
 57,600 12.44 12.44 12.14 35,200 0 0.6
23/09/2022
12.44
 11,400 12.33 12.55 12.33 8,700 0 0.1
22/09/2022
12.33
 21,300 12.41 12.41 11.96 8,800 0 0.1
21/09/2022
12.41
 39,700 12.55 12.55 12.33 19,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |