CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.50
-0.10
(-0.39%)
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
(2025-12-29) 		1.80 7.66% 1,260,400 21,900 0.7
23.25
27.50
25.60
2 tháng
(2025-11-28) 		1.30 5.42% 1,766,600 -39,400 -0.7
23.25
27.50
25.60
3 tháng
(2025-10-29) 		1.70 7.20% 2,785,200 4,100 0.3
23.25
27.50
25.60
6 tháng
(2025-07-31) 		2.75 12.20% 11,032,400 274,857 6.8
22.20
27.50
25.60
12 tháng
(2025-02-03) 		9.80 63.27% 25,755,700 -1,732,014 -33.4
15.45
27.50
25.60
24 tháng
(2024-02-07) 		11.60 84.67% 30,116,900 -2,626,286 -48.4
13.70
27.50
25.60
36 tháng
(2023-02-13) 		12.24 93.79% 32,585,700 -3,616,286 -64.7
12.98
27.50
25.60
60 tháng
(2021-02-22) 		14.91 143.41% 58,755,200 -1,816,946 -32.0
10.01
27.50
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |