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)
21/09/2022
12.41
 39,700 12.55 12.55 12.33 19,000 0 0.3
20/09/2022
12.55
 86,200 12.74 12.96 12.52 47,100 0 0.8
19/09/2022: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2022
12.74
 121,500 13.11 13.23 12.74 90,310 0 1.5
16/09/2022
13.11
 210,200 13.18 13.25 13.05 112,600 0 2.2
15/09/2022
13.18
 142,900 12.98 13.18 13.01 69,000 0 0.3
14/09/2022
12.98
 33,900 13.05 13.05 12.91 18,000 0 0.1
13/09/2022
13.05
 101,500 13.01 13.05 12.88 62,600 10 0.1
12/09/2022
13.01
 85,400 13.01 13.15 12.98 56,900 20,050 0.6
09/09/2022
13.01
 53,400 13.05 13.15 12.91 31,400 1,200 0.6
08/09/2022
13.05
 67,000 13.08 13.18 13.01 45,800 0 0.9
07/09/2022
13.08
 144,000 13.11 13.25 13.05 67,700 0 1.3
06/09/2022
13.11
 145,600 12.91 13.15 12.94 70,900 0 1.4
05/09/2022
12.91
 143,800 12.91 13.08 12.91 68,900 0 1.3
31/08/2022
12.91
 41,500 12.98 12.98 12.71 14,100 0 0.3
30/08/2022
12.98
 24,000 13.01 13.05 12.78 12,000 0 0.2
29/08/2022
13.01
 101,400 12.64 13.05 12.78 33,900 30,700 0.1
26/08/2022
12.64
 18,500 12.64 12.64 12.54 2,100 0 0.0
25/08/2022
12.64
 26,400 12.54 12.67 12.40 9,300 900 0.2
24/08/2022
12.54
 13,500 12.57 12.57 12.54 8,000 0 0.1
23/08/2022
12.57
 12,500 12.51 12.57 12.51 6,100 0 0.1
22/08/2022
12.51
 24,700 12.40 12.64 12.47 13,500 1,000 0.2
19/08/2022
12.40
 22,000 12.30 12.40 12.30 1,200 20,000 -0.3
18/08/2022
12.30
 5,100 12.34 12.34 12.30 4,000 100 0.1
17/08/2022
12.34
 26,300 12.20 12.37 12.30 13,000 1,600 0.2
16/08/2022
12.20
 1,500 12.17 12.20 12.20 1,000 500 0.0
15/08/2022
12.17
 40,100 12.13 12.20 12.17 22,600 30,100 -0.1
12/08/2022
12.13
 19,000 12.20 12.37 12.13 10,500 3,400 0.1
11/08/2022
12.20
 4,000 12.47 12.47 12.20 2,000 0 0.0
10/08/2022
12.47
 4,700 12.40 12.47 12.37 3,000 0 0.1
09/08/2022
12.40
 4,800 12.37 12.40 12.27 500 500 0
08/08/2022
12.37
 1,100 12.20 12.40 12.20 400 0 0.0
05/08/2022
12.20
 2,000 12.47 12.47 12.20 900 500 0.0
04/08/2022
12.47
 13,400 12.30 12.47 12.30 5,900 6,700 -0.0
03/08/2022
12.30
 14,200 12.51 12.51 12.23 11,600 13,200 -0.0
02/08/2022
12.51
 0 12.51 12.51 12.51 0 0 -0.7
01/08/2022
12.51
 42,000 12.17 12.71 12.17 1,200 40,100 -0.7
29/07/2022
12.17
 21,000 12.54 12.54 12.17 10,000 0 0.2
28/07/2022
12.54
 11,300 12.17 12.54 11.83 6,000 0 0.1
27/07/2022
12.17
 35,000 12.13 12.17 11.96 15,800 20,000 -0.1
26/07/2022
12.13
 11,200 11.96 12.13 11.96 1,000 0 0.0
25/07/2022
11.96
 130,300 12.00 12.13 11.83 75,300 50,000 0.4
22/07/2022
12.00
 11,400 11.96 12.00 11.90 4,000 100 0.1
21/07/2022
11.96
 21,700 11.96 12.03 11.83 7,500 0 0.1
20/07/2022
11.96
 7,700 11.96 11.96 11.83 5,000 0 0.1
19/07/2022
11.96
 74,900 11.93 12.00 11.83 35,400 70,000 -0.6
18/07/2022
11.93
 46,100 11.93 12.00 11.83 22,500 0 0.4
15/07/2022
11.93
 44,600 11.96 11.96 11.76 26,000 40,000 -0.2
14/07/2022
11.96
 61,800 11.76 12.10 11.76 34,100 0 0.6
13/07/2022
11.76
 24,200 11.76 11.80 11.73 16,300 0 0.3
12/07/2022
11.76
 4,100 11.90 11.90 11.76 3,000 0 0.1
11/07/2022
11.90
 200 11.69 11.90 11.69 0 0 0.2
08/07/2022
11.69
 30,800 11.66 11.69 11.66 0 0 0.2
07/07/2022
11.66
 1,600 11.66 11.66 11.46 0 0 0.1
06/07/2022
11.66
 4,400 11.63 11.69 11.49 4,000 300 0.1
05/07/2022
11.63
 71,900 11.76 11.76 11.59 42,100 40,600 0.0
04/07/2022
11.76
 59,200 11.76 11.83 11.69 34,500 0 0.6
01/07/2022
11.76
 14,700 11.96 11.96 11.59 8,800 0 0.2
30/06/2022
11.96
 31,000 12.07 12.07 11.76 19,200 0 0.3
29/06/2022
12.07
 700 12.13 12.13 11.69 0 0 0
28/06/2022
12.13
 5,400 11.83 12.13 11.83 5,000 0 0.1
27/06/2022
11.83
 18,300 12.13 12.13 11.63 7,100 10,000 -0.0
24/06/2022
12.13
 0 12.13 12.13 12.13 0 0 0.1
23/06/2022
12.13
 8,200 12.20 12.20 11.59 4,000 100 0.1
22/06/2022
12.20
 11,200 11.69 12.20 10.88 7,000 0 0.1
21/06/2022
11.69
 31,500 12.17 12.17 11.49 16,000 0 0.3
20/06/2022
12.17
 24,800 11.90 12.17 11.69 15,700 0 0.3
17/06/2022
11.90
 32,100 12.03 12.17 11.90 21,000 0 0.4
16/06/2022
12.03
 19,800 12.37 12.37 11.93 10,500 0 0.2
15/06/2022
12.37
 13,200 12.47 12.47 11.93 7,400 100 0.1
14/06/2022
12.47
 3,900 12.54 12.54 11.76 3,000 100 0.1
13/06/2022
12.54
 1,100 12.61 12.61 11.83 0 0 0.0
10/06/2022
12.61
 0 12.61 12.61 12.61 0 0 0.0
09/06/2022
12.61
 2,500 12.71 12.71 12.20 2,000 0 0.0
08/06/2022
12.71
 9,000 12.44 12.71 12.44 6,000 0 0.1
07/06/2022
12.44
 4,100 12.30 12.44 12.20 0 0 0
06/06/2022
12.30
 14,900 12.51 12.51 12.30 14,300 0 0.3
03/06/2022
12.51
 100 12.23 12.51 12.51 0 0 0.4
02/06/2022
12.23
 37,900 12.51 12.51 12.23 22,500 0 0.4
01/06/2022
12.51
 7,000 12.78 12.78 12.51 5,000 0 0.1
31/05/2022
12.78
 1,600 12.51 12.78 12.17 1,100 0 0.0
30/05/2022
12.51
 0 12.51 12.51 12.51 0 0 0.3
27/05/2022
12.51
 24,300 12.47 12.51 12.30 14,500 0 0.3
26/05/2022
12.47
 5,800 12.30 12.47 12.30 4,000 200 0.1
25/05/2022
12.30
 7,000 12.37 12.37 12.30 5,900 0 0.1
24/05/2022
12.37
 7,300 12.17 12.44 12.10 5,000 0 0.1
23/05/2022
12.17
 6,500 12.57 12.57 12.17 4,500 0 0.1
20/05/2022
12.57
 500 12.57 12.57 12.37 0 100 -0.0
19/05/2022
12.57
 0 12.57 12.57 12.57 0 0 0.2
18/05/2022
12.57
 11,300 12.71 12.71 12.57 10,000 0 0.2
17/05/2022
12.71
 10,700 12.03 12.71 12.03 5,500 0 0.1
16/05/2022
12.03
 20,300 12.10 12.10 11.49 14,200 0 0.3
13/05/2022
12.10
 127,300 12.47 12.51 11.96 78,000 200 1.4
12/05/2022
12.47
 9,300 12.78 12.78 12.47 7,100 0 0.1
11/05/2022
12.78
 200 12.84 12.84 12.30 0 0 0
10/05/2022
12.84
 1,100 13.05 13.05 12.64 0 100 -0.0
09/05/2022
13.05
 0 13.05 13.05 13.05 0 0 0
06/05/2022
13.05
 2,100 13.08 13.08 12.57 2,000 2,000 0
05/05/2022
13.08
 32,500 13.08 13.15 12.84 19,000 0 0.4
04/05/2022
13.08
 1,400 12.94 13.15 12.78 1,000 0 0.0
29/04/2022
12.94
 6,500 13.01 13.01 12.27 3,200 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |