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)
03/10/2023
12.89
 300 12.43 12.89 12.89 0 0 0
02/10/2023
12.43
 2,200 12.40 12.93 12.43 1,800 2,000 -0.0
29/09/2023
12.40
 5,600 12.74 12.74 12.32 0 4,500 -0.1
27/09/2023
12.74
 4,200 12.47 12.74 12.17 3,300 3,000 0.0
26/09/2023
12.47
 300 12.85 12.85 12.47 0 200 -0.0
25/09/2023
12.85
 0 12.85 12.85 12.85 0 0 0
22/09/2023
12.85
 4,000 12.85 12.85 12.59 1,000 2,000 -0.0
21/09/2023
12.85
 3,200 12.59 12.85 12.85 1,000 2,000 -0.0
20/09/2023
12.59
 6,500 12.55 12.59 12.59 6,500 6,000 0.0
19/09/2023
12.55
 0 12.55 12.55 12.55 0 0 0
18/09/2023
12.55
 4,200 12.70 12.70 12.55 0 0 0
15/09/2023
12.70
 7,500 12.51 12.78 12.51 3,500 4,400 -0.0
14/09/2023
12.51
 7,500 12.55 12.55 12.51 0 5,000 -0.1
13/09/2023
12.55
 14,100 13.16 13.16 12.55 0 7,000 -0.1
12/09/2023
13.16
 34,800 12.62 13.16 12.55 6,500 22,500 -0.3
11/09/2023
12.62
 9,800 12.62 12.66 12.62 0 6,000 -0.1
08/09/2023
12.62
 38,900 12.74 12.78 12.62 0 30,500 -0.5
07/09/2023
12.74
 7,700 12.78 12.78 12.70 0 7,500 -0.1
06/09/2023
12.78
 21,000 12.70 12.78 12.70 3,000 13,100 -0.2
05/09/2023
12.70
 12,500 13.08 13.08 12.70 0 12,400 -0.2
31/08/2023
13.08
 400 12.70 13.08 12.74 100 0 0.0
30/08/2023
12.70
 0 12.70 12.70 12.70 0 0 0
29/08/2023
12.70
 1,500 13.04 13.04 12.70 0 1,000 -0.0
28/08/2023
13.04
 0 13.04 13.04 13.04 0 0 0
25/08/2023
13.04
 100 12.74 13.04 13.04 100 0 0.0
24/08/2023
12.74
 800 12.70 12.74 12.70 200 0 0.0
23/08/2023
12.70
 100 12.66 12.70 12.70 0 0 0
22/08/2023
12.66
 10,200 12.78 12.78 12.66 0 5,200 -0.1
21/08/2023
12.78
 9,400 12.81 12.85 12.70 5,000 4,200 0.0
18/08/2023
12.81
 15,300 12.93 12.93 12.81 1,700 8,000 -0.1
17/08/2023
12.93
 8,300 12.89 12.93 12.93 8,300 5,000 0.1
16/08/2023
12.89
 0 12.89 12.89 12.89 0 0 0
15/08/2023
12.89
 5,200 12.85 12.89 12.89 0 4,000 -0.1
14/08/2023
12.85
 2,400 12.85 12.85 12.85 0 0 0
11/08/2023
12.85
 55,200 12.93 12.93 12.85 0 30,000 -0.5
10/08/2023
12.93
 17,900 13.27 13.27 12.93 5,000 10,900 -0.1
09/08/2023
13.27
 0 13.27 13.27 13.27 0 0 0
08/08/2023
13.27
 2,100 13.31 13.31 13.27 0 0 0
07/08/2023
13.31
 9,300 12.89 13.31 13.31 9,300 0 0.2
04/08/2023
12.89
 29,400 12.89 12.89 12.85 0 17,000 -0.3
03/08/2023
12.89
 27,200 12.85 12.89 12.85 500 13,000 -0.2
02/08/2023
12.85
 1,000 12.85 12.85 12.85 0 0 0
01/08/2023
12.85
 6,400 12.85 13.35 12.85 0 0 0
31/07/2023
12.85
 200 12.81 12.85 12.85 0 0 0
28/07/2023
12.81
 6,200 12.81 12.85 12.81 0 4,000 -0.1
27/07/2023
12.81
 10,300 12.81 12.85 12.81 0 8,000 -0.1
26/07/2023
12.81
 66,500 12.81 12.85 12.81 0 30,400 -0.5
25/07/2023
12.81
 10,300 12.89 12.89 12.81 0 5,000 -0.1
24/07/2023
12.89
 53,400 12.89 13.08 12.81 0 31,000 -0.5
21/07/2023
12.89
 44,400 12.78 12.89 12.81 7,000 35,800 -0.5
20/07/2023
12.78
 7,600 12.78 12.85 12.78 100 3,000 -0.0
19/07/2023
12.78
 13,300 12.74 12.78 12.78 0 6,800 -0.1
18/07/2023
12.74
 3,700 12.74 12.74 12.74 700 2,500 -0.0
17/07/2023
12.74
 26,700 12.78 12.85 12.74 0 12,000 -0.2
14/07/2023
12.78
 1,200 12.74 12.78 12.78 0 0 0
13/07/2023
12.74
 13,300 12.74 12.74 12.66 3,000 9,600 -0.1
12/07/2023
12.74
 200 12.70 12.74 12.74 100 0 0.0
11/07/2023
12.70
 6,000 12.66 12.70 12.66 0 3,200 -0.1
10/07/2023
12.66
 5,600 12.59 12.85 12.59 300 3,000 -0.0
07/07/2023
12.59
 17,700 12.62 12.93 12.55 0 9,000 -0.2
06/07/2023
12.62
 5,200 12.74 12.74 12.62 100 3,000 -0.0
05/07/2023
12.74
 500 12.74 12.74 12.74 0 400 -0.0
04/07/2023
12.74
 1,200 12.74 12.74 12.74 0 600 -0.0
03/07/2023
12.74
 8,000 12.74 12.74 12.70 0 3,500 -0.1
30/06/2023
12.74
 2,400 12.85 12.85 12.70 0 1,400 -0.0
29/06/2023
12.85
 21,100 12.78 12.93 12.78 10,000 10,000 0.0
28/06/2023
12.78
 14,200 12.93 13.23 12.70 10,000 0 0.2
27/06/2023
12.93
 1,600 12.78 12.93 12.93 1,500 0 0.0
26/06/2023
12.78
 16,000 12.66 12.78 12.17 6,500 0 0.1
23/06/2023
12.66
 3,500 12.55 12.78 12.62 1,400 0 0.0
22/06/2023
12.55
 500 12.55 12.55 12.55 0 0 0
21/06/2023
12.55
 500 12.47 12.62 12.55 300 0 0.0
20/06/2023
12.47
 1,200 12.47 12.81 12.47 900 0 0.0
19/06/2023
12.47
 4,800 12.55 12.55 12.47 0 2,100 -0.0
16/06/2023
12.55
 20,300 12.55 12.62 12.55 100 0 0.0
15/06/2023
12.55
 3,500 12.55 12.62 12.43 1,400 0 0.0
14/06/2023
12.55
 21,900 12.47 12.62 12.47 0 3,000 -0.0
13/06/2023
12.47
 6,600 12.47 12.51 12.36 100 0 0.0
12/06/2023
12.47
 9,000 12.47 12.55 12.32 100 0 0.0
09/06/2023
12.47
 1,100 12.43 12.47 12.47 100 0 0.0
08/06/2023
12.43
 18,000 12.43 12.43 12.32 200 1,200 -0.0
07/06/2023
12.43
 900 12.51 12.51 12.43 0 500 -0.0
06/06/2023
12.51
 3,500 12.36 12.51 12.36 0 2,800 -0.0
05/06/2023
12.36
 9,600 12.43 12.43 12.32 100 6,600 -0.1
02/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
02/06/2023
12.43
 24,800 12.32 12.43 12.32 0 19,600 -0.3
01/06/2023
12.32
 1,500 12.32 12.32 12.32 0 400 -0.0
31/05/2023
12.32
 12,400 12.32 12.39 12.32 0 300 -0.0
30/05/2023
12.32
 900 12.32 12.32 12.32 0 600 -0.0
29/05/2023
12.32
 29,900 12.32 12.36 12.32 5,000 17,100 -0.2
26/05/2023
12.32
 300 12.32 12.32 12.32 0 0 0
25/05/2023
12.32
 1,700 12.32 12.32 12.32 0 500 -0.0
24/05/2023
12.32
 24,000 12.32 12.32 12.32 0 9,000 -0.2
23/05/2023
12.32
 300 12.21 12.32 12.14 0 0 0
22/05/2023
12.21
 6,500 12.14 12.21 12.18 5,500 1,000 0.1
19/05/2023
12.14
 100 12.14 12.14 12.14 0 100 -0.0
18/05/2023
12.14
 2,400 12.18 12.21 12.10 0 1,600 -0.0
17/05/2023
12.18
 600 12.18 12.18 12.18 0 500 -0.0
16/05/2023
12.18
 22,500 12.25 12.25 12.14 0 13,000 -0.2
15/05/2023
12.25
 3,500 12.10 12.61 12.25 500 0 0.0
12/05/2023
12.10
 4,000 12.18 12.18 11.74 3,100 2,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |