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) 		-2.20 -10.92% 582,600 44,500 0
17.90
20.15
18.10
2 tháng
(2026-06-01) 		-3.80 -17.49% 1,075,800 39,600 0
17.90
21.80
18.10
3 tháng
(2026-05-04) 		-3.94 -18.01% 1,612,800 -18,800 0
17.90
22.07
18.10
6 tháng
(2026-01-30) 		-6.41 -26.33% 3,943,100 -30,195 2.3
17.90
24.50
18.10
12 tháng
(2025-08-04) 		-2.57 -12.51% 14,876,600 222,962 8.5
17.90
25.19
18.10
24 tháng
(2024-08-08) 		4.84 36.93% 31,140,900 -1,803,909 -32.0
13.11
25.19
18.10
36 tháng
(2023-08-14) 		5.10 39.66% 35,640,600 -3,399,381 -58.5
12.05
25.19
18.10
60 tháng
(2021-08-24) 		8.54 90.73% 52,519,200 -1,637,341 -26.1
9.41
25.19
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2023
12.18
 1,000 12.14 12.18 12.10 600 200 0.0
10/05/2023
12.14
 11,400 11.89 12.14 11.89 10,000 8,000 0.0
09/05/2023
11.89
 1,200 12.03 12.28 11.89 0 0 0
08/05/2023
12.03
 42,300 12.36 12.36 11.56 26,000 34,200 -0.1
05/05/2023
12.36
 0 12.36 12.36 12.36 0 0 0
04/05/2023
12.36
 1,000 12.18 12.36 12.18 0 0 0
28/04/2023
12.18
 0 12.18 12.18 12.18 0 0 0
27/04/2023
12.18
 0 12.18 12.18 12.18 0 0 0
26/04/2023
12.18
 2,000 12.07 12.18 12.18 2,000 0 0.0
25/04/2023
12.07
 0 12.07 12.07 12.07 0 0 -0.0
24/04/2023
12.07
 4,600 12.10 12.10 12.07 1,000 2,000 -0.0
21/04/2023
12.10
 0 12.10 12.10 12.10 0 0 -0.0
20/04/2023
12.10
 3,900 12.10 12.10 12.10 0 1,200 -0.0
19/04/2023
12.10
 2,000 12.18 12.18 12.10 0 1,900 -0.0
18/04/2023
12.18
 0 12.18 12.18 12.18 0 0 0.0
17/04/2023
12.18
 9,700 12.18 12.18 12.18 500 0 0.0
14/04/2023
12.18
 7,200 12.10 12.25 12.18 7,000 0 0.1
13/04/2023
12.10
 200 12.03 12.10 12.10 0 0 0.1
12/04/2023
12.03
 10,100 11.96 12.14 11.99 6,600 100 0.1
11/04/2023
11.96
 1,500 11.96 11.96 11.96 0 0 0.0
10/04/2023
11.96
 9,200 11.99 11.99 11.96 0 0 0.0
07/04/2023
11.99
 1,500 12.25 12.25 11.99 100 0 0.0
06/04/2023
12.25
 3,100 11.99 12.28 12.21 0 0 0
05/04/2023
11.99
 700 11.99 12.28 11.99 0 0 0
04/04/2023
11.99
 1,100 11.99 11.99 11.99 0 0 0
03/04/2023
11.99
 7,300 11.99 11.99 11.99 0 0 0
31/03/2023
11.99
 20,800 11.99 11.99 11.99 0 0 0
30/03/2023
11.99
 100 11.99 11.99 11.99 0 0 0
29/03/2023
11.99
 60,500 12.03 12.03 11.99 0 0 0
28/03/2023
12.03
 1,000 12.03 12.07 12.03 0 0 0
27/03/2023
12.03
 3,600 12.10 12.10 11.96 0 0 0
24/03/2023
12.10
 300 12.28 12.28 11.74 0 0 0
23/03/2023
12.28
 0 12.28 12.28 12.28 0 0 0
22/03/2023
12.28
 1,100 12.25 12.28 11.96 0 0 0
21/03/2023
12.25
 300 11.96 12.25 11.89 0 0 0.0
20/03/2023
11.96
 0 11.96 11.96 11.96 0 0 0.0
17/03/2023
11.96
 400 11.96 11.96 11.96 0 0 0.0
16/03/2023
11.96
 10,400 12.21 12.21 11.96 0 0 0.0
15/03/2023
12.21
 5,900 11.96 12.25 11.81 100 0 0.0
14/03/2023
11.96
 3,200 12.25 12.25 11.96 0 0 -0.2
13/03/2023
12.25
 0 12.25 12.25 12.25 0 0 -0.2
10/03/2023
12.25
 2,000 12.25 12.25 12.25 0 0 -0.2
09/03/2023
12.25
 13,000 11.96 12.25 12.07 0 9,900 -0.2
08/03/2023
11.96
 200 12.10 12.10 11.96 0 0 -0.0
07/03/2023
12.10
 3,400 12.10 12.10 11.92 0 1,800 -0.0
06/03/2023
12.10
 600 12.10 12.10 11.89 0 0 0.0
03/03/2023
12.10
 0 12.10 12.10 12.10 0 0 0.0
02/03/2023
12.10
 0 12.10 12.10 12.10 0 0 0.0
01/03/2023
12.10
 2,300 11.96 12.14 11.99 0 0 0.0
28/02/2023
11.96
 900 12.25 12.25 11.96 0 0 0.0
27/02/2023
12.25
 900 12.21 12.25 11.96 0 0 0.0
24/02/2023
12.21
 400 11.96 12.21 11.92 0 0 0.0
23/02/2023
11.96
 5,900 11.92 12.03 11.96 0 0 0.0
22/02/2023
11.92
 3,800 11.96 11.96 11.60 0 0 0.0
21/02/2023
11.96
 4,600 11.92 11.96 11.96 0 0 0.0
20/02/2023
11.92
 6,100 11.92 12.18 11.92 400 0 0.0
17/02/2023
11.92
 300 11.92 11.92 11.78 0 0 0.1
16/02/2023
11.92
 6,500 12.18 12.18 11.89 0 0 0.1
15/02/2023
12.18
 800 12.32 12.32 12.18 0 0 0.1
14/02/2023
12.32
 2,700 11.96 12.32 11.60 0 0 0.1
13/02/2023
11.96
 53,000 12.10 12.10 11.96 0 0 0.1
10/02/2023
12.10
 300 12.10 12.10 12.10 0 0 0.1
09/02/2023
12.10
 17,300 11.89 12.10 11.89 6,200 0 0.1
08/02/2023
11.89
 4,600 12.14 12.14 11.81 100 0 0.0
07/02/2023
12.14
 9,100 11.96 12.18 11.74 0 0 -0.0
06/02/2023
11.96
 0 11.96 11.96 11.96 0 0 -0.0
03/02/2023
11.96
 15,200 12.18 12.18 11.96 0 400 -0.0
02/02/2023
12.18
 100 12.18 12.18 12.18 0 0 0.0
01/02/2023
12.18
 5,200 12.18 12.25 12.18 0 0 0.0
31/01/2023
12.18
 17,000 12.18 12.32 12.18 0 0 0.0
30/01/2023
12.18
 8,900 12.18 12.28 12.14 0 0 0.0
27/01/2023
12.18
 8,400 12.28 12.28 12.18 2,200 0 0.0
19/01/2023
12.28
 800 12.32 12.32 11.96 0 0 0.0
18/01/2023
12.32
 200 11.96 12.32 12.32 0 0 0.0
17/01/2023
11.96
 3,200 11.96 12.10 11.81 0 0 0.0
16/01/2023
11.96
 5,800 12.07 12.07 11.96 100 0 0.0
13/01/2023
12.07
 2,800 12.03 12.21 12.03 2,100 0 0.0
12/01/2023
12.03
 3,600 11.96 12.18 12.03 0 0 0.1
11/01/2023
11.96
 4,000 11.81 11.96 11.81 3,700 300 0.1
10/01/2023
11.81
 700 11.74 11.81 11.81 0 0 -0.0
09/01/2023
11.74
 3,300 11.78 11.78 11.60 0 0 -0.0
06/01/2023
11.78
 1,500 11.81 11.81 11.74 0 0 -0.0
05/01/2023
11.81
 600 11.60 11.81 11.60 100 149 -0.0
04/01/2023
11.60
 300 11.74 11.74 11.60 0 0 0.0
03/01/2023
11.74
 1,500 11.74 11.74 11.56 800 0 0.0
30/12/2022
11.74
 200 11.67 11.74 11.67 0 0 0.0
29/12/2022
11.67
 1,700 11.49 11.67 11.60 0 0 0.0
28/12/2022
11.49
 200 11.52 11.52 11.49 0 0 0.0
27/12/2022
11.52
 2,900 11.60 11.85 11.38 0 0 0.0
26/12/2022
11.60
 1,500 11.92 11.92 11.60 0 0 0.0
23/12/2022
11.92
 0 11.92 11.92 11.92 0 0 0.0
22/12/2022
11.92
 1,300 11.60 11.92 11.92 300 0 0.0
21/12/2022
11.60
 1,000 11.60 11.60 11.60 0 0 0.1
20/12/2022
11.60
 1,500 11.74 11.74 11.52 0 0 0.1
19/12/2022
11.74
 900 11.89 11.89 11.74 0 0 0.1
16/12/2022
11.89
 11,000 11.92 11.92 11.81 9,700 3,000 0.1
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2022
11.92
 4,500 11.70 11.96 11.60 0 0 0.0
14/12/2022
11.70
 7,600 11.77 11.77 11.67 800 0 0.0
13/12/2022
11.77
 11,800 11.77 11.81 11.64 800 0 0.0
12/12/2022
11.77
 6,300 11.81 11.81 11.77 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |