CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
0.10
(0.55%)
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
(2026-09-08) 		-0.45 -2.42% 307,600 -93,600 -0.7
18.10
18.65
18.40
2 tháng
(2026-08-10) 		-0.60 -3.20% 461,600 -100,400 -0.8
18.10
18.75
18.40
3 tháng
(2026-07-10) 		-0.95 -4.97% 890,600 -61,900 -0.1
17.90
19.10
18.40
6 tháng
(2026-04-13) 		-3.65 -16.74% 2,645,000 -215,900 -3.7
17.90
22.26
18.40
12 tháng
(2025-10-13) 		-3.42 -15.86% 9,287,300 -13,100 1.3
17.90
25.19
18.40
24 tháng
(2024-10-18) 		4.58 33.77% 31,497,400 -1,845,100 -37.9
13.32
25.19
18.40
36 tháng
(2023-10-24) 		6.10 50.57% 35,897,800 -3,177,572 -60.1
12.05
25.19
18.40
60 tháng
(2021-11-03) 		6.20 51.89% 45,774,800 -1,257,532 -24.8
10.65
25.19
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
12.28
 1,100 11.96 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
 14,100 12.21 12.21 11.96 0 0 0.0
15/03/2023
12.21
 5,900 12.25 12.25 11.81 100 0 0.0
14/03/2023
11.96
 3,200 12.03 12.03 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 12.07 12.25 12.07 0 9,900 -0.2
08/03/2023
11.96
 200 11.99 11.99 11.96 0 0 0.0
07/03/2023
12.10
 3,400 12.07 12.10 11.92 0 1,800 0.0
06/03/2023
12.10
 600 11.89 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 11.99 12.14 11.99 0 0 0.0
28/02/2023
11.96
 900 12.21 12.21 11.96 0 0 0.0
27/02/2023
12.25
 900 11.96 12.25 11.96 0 0 0.0
24/02/2023
12.21
 400 11.92 12.21 11.92 0 0 0.0
23/02/2023
11.96
 5,900 11.99 12.03 11.96 0 0 0.0
22/02/2023
11.92
 3,800 11.60 11.96 11.60 0 0 0.0
21/02/2023
11.96
 4,600 11.96 11.96 11.96 0 0 0.0
20/02/2023
11.92
 6,100 12.18 12.18 11.92 400 0 0.0
17/02/2023
11.92
 300 11.78 11.92 11.78 0 0 0.1
16/02/2023
11.92
 6,500 11.96 11.96 11.89 0 0 0.1
15/02/2023
12.18
 800 12.28 12.28 12.18 0 0 0.1
14/02/2023
12.32
 2,700 11.60 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 11.85 11.89 11.81 100 0 0.0
07/02/2023
12.14
 9,100 12.18 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 12.25 12.25 12.18 2,200 0 0.0
19/01/2023
12.28
 800 11.96 12.28 11.96 0 0 0.0
18/01/2023
12.32
 200 12.32 12.32 12.32 0 0 0.0
17/01/2023
11.96
 3,200 11.81 12.10 11.81 0 0 0.0
16/01/2023
11.96
 5,800 12.03 12.03 11.96 100 0 0.0
13/01/2023
12.07
 2,800 12.21 12.21 12.03 2,100 0 0.0
12/01/2023
12.03
 3,600 12.18 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 11.81 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 11.63 11.63 11.60 0 0 0.0
03/01/2023
11.74
 1,500 11.56 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 11.60 11.67 11.60 0 0 0.0
28/12/2022
11.49
 200 11.49 11.49 11.49 0 0 0.0
27/12/2022
11.52
 2,900 11.38 11.85 11.38 0 0 0.0
26/12/2022
11.60
 1,500 11.60 11.63 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 11.92 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 11.60 11.60 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 11.89 11.89 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 11.96 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 11.81 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
09/12/2022
11.81
 4,800 11.77 11.81 11.77 0 0 0.0
08/12/2022
11.74
 3,300 11.74 11.77 11.70 0 0 0.0
07/12/2022
11.70
 3,700 11.70 11.77 11.70 1,400 0 0.0
06/12/2022
11.70
 6,300 11.74 11.81 11.60 1,000 10 0.0
05/12/2022
11.81
 8,600 11.53 11.81 11.53 3,400 0 0.1
02/12/2022
11.53
 11,200 11.53 11.53 11.53 5,000 0 0.1
01/12/2022
11.47
 27,300 11.47 11.60 11.40 8,500 0 0.1
30/11/2022
11.47
 15,300 11.47 11.74 11.40 8,200 1,000 0.1
29/11/2022
11.47
 13,400 11.33 11.47 11.33 5,600 0 0.1
28/11/2022
11.19
 4,900 11.16 11.23 11.16 0 0 0.0
25/11/2022
11.06
 300 11.26 11.26 11.06 100 0 0.0
24/11/2022
11.02
 10,300 10.99 11.12 10.99 0 0 0.1
23/11/2022
10.99
 5,700 11.09 11.09 10.92 5,500 0 0.1
22/11/2022
10.99
 14,000 10.89 10.99 10.89 0 0 0.2
21/11/2022
10.92
 0 10.92 10.92 10.92 0 0 0.2
18/11/2022
10.92
 27,100 10.92 10.92 10.89 10,700 0 0.2
17/11/2022
10.92
 20,100 10.92 10.92 10.89 13,700 0 0.2
16/11/2022
10.92
 32,000 10.65 10.92 10.58 25,500 0 0.4
15/11/2022
10.65
 24,700 10.92 10.92 10.61 13,800 0 0.2
14/11/2022
10.92
 15,700 10.85 10.92 10.78 12,900 0 0.2
11/11/2022
10.92
 14,200 10.92 11.12 10.92 6,000 700 0.1
10/11/2022
11.02
 25,700 10.95 11.06 10.92 16,600 0 0.3
09/11/2022
10.99
 0 10.99 10.99 10.99 0 0 0.1
08/11/2022
10.99
 9,500 10.99 10.99 10.99 6,000 0 0.1
07/11/2022
11.06
 25,100 11.06 11.16 11.02 17,600 0 0.3
04/11/2022
11.19
 9,100 11.12 11.19 11.06 4,400 0 0.1
03/11/2022
11.26
 200 11.26 11.26 11.26 0 0 0.0
02/11/2022
11.26
 1,400 11.26 11.33 11.26 0 100 0.0
01/11/2022
11.26
 6,500 11.19 11.30 11.19 3,700 0 0.1
31/10/2022
11.19
 17,000 11.40 11.40 11.19 11,100 0 0.2
28/10/2022
11.40
 6,400 11.33 11.40 11.26 3,300 0 0.1
27/10/2022
11.40
 22,400 10.99 11.74 10.99 16,000 100 0.3
26/10/2022
10.99
 42,100 10.99 10.99 10.89 4,000 100 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc