CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

20.50
-0.15
(-0.73%)
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
(2026-05-13) 		-3.15 -13.24% 677,300 -5,800 0
20.50
24.10
20.50
2 tháng
(2026-04-13) 		-3.15 -13.24% 1,307,200 -150,195 0
20.50
24.30
20.50
3 tháng
(2026-03-16) 		-4.05 -16.40% 2,013,500 -167,795 -0.1
20.50
24.80
20.50
6 tháng
(2025-12-15) 		-2.85 -12.13% 4,915,000 -105,095 1.7
20.50
27.50
20.50
12 tháng
(2025-06-17) 		2.90 16.34% 20,517,800 -423,338 -5.6
17.60
27.50
20.50
24 tháng
(2024-06-24) 		6.20 42.93% 31,096,500 -2,012,909 -34.6
14.27
27.50
20.50
36 tháng
(2023-06-28) 		6.70 48.04% 35,395,000 -3,649,781 -62.0
13.16
27.50
20.50
60 tháng
(2021-07-08) 		9.90 92.13% 53,872,500 -1,676,041 -26.1
10.14
27.50
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |