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)
25/10/2022
10.95
 44,600 10.99 11.06 10.85 17,600 20,000 0.0
24/10/2022
11.06
 4,900 11.12 11.12 11.06 2,200 100 0.0
21/10/2022
11.23
 48,800 11.26 11.33 11.06 26,000 10,100 0.3
20/10/2022
11.12
 6,900 11.33 11.33 11.12 4,500 0 0.1
19/10/2022
11.30
 4,800 11.26 11.30 11.26 2,500 0 0.0
18/10/2022
11.12
 5,400 10.95 11.16 10.95 2,300 0 0.0
17/10/2022
10.92
 27,300 11.26 11.26 10.85 5,700 0 0.1
14/10/2022
11.06
 800 11.06 11.06 10.99 500 0 0.0
13/10/2022
10.99
 17,600 10.99 10.99 10.92 6,900 6,850 0.0
12/10/2022
10.99
 15,200 10.75 10.99 10.71 4,000 501 0.1
11/10/2022
10.92
 42,600 10.65 10.99 10.65 19,500 0 0.3
10/10/2022
10.99
 23,300 10.92 11.02 10.92 12,300 0 0.2
07/10/2022
10.99
 27,300 10.99 11.06 10.95 17,200 100 0.3
06/10/2022
11.02
 8,000 11.19 11.19 11.02 3,100 100 0.0
05/10/2022
11.23
 13,600 11.02 11.23 10.99 1,200 100 0.0
04/10/2022
11.16
 38,000 11.12 11.16 10.99 16,400 0 0.3
03/10/2022
11.19
 28,400 11.23 11.64 11.09 14,000 100 0.2
30/09/2022
11.16
 46,100 11.12 11.16 11.06 15,400 0 0.3
29/09/2022
11.06
 23,700 11.06 11.06 10.92 13,400 100 0.2
28/09/2022
11.02
 10,100 11.02 11.06 11.02 4,700 0 0.1
27/09/2022
11.19
 14,700 11.06 11.19 11.06 6,300 0 0.1
26/09/2022
11.23
 57,600 11.30 11.36 11.12 35,200 0 0.6
23/09/2022
11.40
 11,400 11.33 11.50 11.30 8,700 0 0.1
22/09/2022
11.30
 21,300 11.16 11.33 10.95 8,800 0 0.1
21/09/2022
11.36
 39,700 11.30 11.40 11.30 19,000 0 0.3
20/09/2022
11.50
 86,200 11.84 11.88 11.47 47,100 0 0.8
19/09/2022: Cổ tức tiền mặt tỉ lệ: 18%
19/09/2022
11.67
 121,500 11.70 12.11 11.67 90,310 0 1.5
16/09/2022
12.01
 210,200 12.14 12.14 11.95 112,600 0 2.2
15/09/2022
12.07
 142,900 11.95 12.07 11.92 69,000 0 0.3
14/09/2022
11.89
 33,900 11.86 11.95 11.83 18,000 0 0.1
13/09/2022
11.95
 101,500 11.92 11.95 11.79 62,600 10 0.1
12/09/2022
11.92
 85,400 12.01 12.04 11.89 56,900 20,050 0.6
09/09/2022
11.92
 53,400 12.04 12.04 11.83 31,400 1,200 0.6
08/09/2022
11.95
 67,000 12.07 12.07 11.92 45,800 0 0.9
07/09/2022
11.98
 144,000 12.01 12.14 11.95 67,700 0 1.3
06/09/2022
12.01
 145,600 11.89 12.04 11.86 70,900 0 1.4
05/09/2022
11.83
 143,800 11.89 11.98 11.83 68,900 0 1.3
31/08/2022
11.83
 41,500 11.89 11.89 11.64 14,100 0 0.3
30/08/2022
11.89
 24,000 11.95 11.95 11.70 12,000 0 0.2
29/08/2022
11.92
 101,400 11.73 11.95 11.70 33,900 30,700 0.1
26/08/2022
11.58
 18,500 11.52 11.58 11.49 2,100 0 0.0
25/08/2022
11.58
 26,400 11.39 11.61 11.36 9,300 900 0.2
24/08/2022
11.49
 13,500 11.52 11.52 11.49 8,000 0 0.1
23/08/2022
11.52
 12,500 11.45 11.52 11.45 6,100 0 0.1
22/08/2022
11.45
 24,700 11.42 11.58 11.42 13,500 1,000 0.2
19/08/2022
11.36
 22,000 11.27 11.36 11.27 1,200 20,000 -0.3
18/08/2022
11.27
 5,100 11.27 11.27 11.27 4,000 100 0.1
17/08/2022
11.30
 26,300 11.30 11.33 11.27 13,000 1,600 0.2
16/08/2022
11.18
 1,500 11.18 11.18 11.18 1,000 500 0.0
15/08/2022
11.14
 40,100 11.18 11.18 11.14 22,600 30,100 -0.1
12/08/2022
11.11
 19,000 11.18 11.33 11.11 10,500 3,400 0.1
11/08/2022
11.18
 4,000 11.42 11.42 11.18 2,000 0 0.0
10/08/2022
11.42
 4,700 11.33 11.42 11.33 3,000 0 0.1
09/08/2022
11.36
 4,800 11.24 11.36 11.24 500 500 0
08/08/2022
11.33
 1,100 11.18 11.36 11.18 400 0 0.0
05/08/2022
11.18
 2,000 11.18 11.18 11.18 900 500 0.0
04/08/2022
11.42
 13,400 11.42 11.42 11.27 5,900 6,700 0.0
03/08/2022
11.27
 14,200 11.27 11.27 11.21 11,600 13,200 0.0
02/08/2022
11.45
 0 11.45 11.45 11.45 0 0 -0.7
01/08/2022
11.45
 42,000 11.14 11.64 11.14 1,200 40,100 -0.7
29/07/2022
11.14
 21,000 11.14 11.14 11.14 10,000 0 0.2
28/07/2022
11.49
 11,300 10.84 11.49 10.84 6,000 0 0.1
27/07/2022
11.14
 35,000 11.08 11.14 10.96 15,800 20,000 -0.1
26/07/2022
11.11
 11,200 10.96 11.11 10.96 1,000 0 0.0
25/07/2022
10.96
 130,300 11.11 11.11 10.84 75,300 50,000 0.4
22/07/2022
10.99
 11,400 10.99 10.99 10.90 4,000 100 0.1
21/07/2022
10.96
 21,700 10.87 11.02 10.84 7,500 0 0.1
20/07/2022
10.96
 7,700 10.84 10.96 10.84 5,000 0 0.1
19/07/2022
10.96
 74,900 10.84 10.99 10.84 35,400 70,000 -0.6
18/07/2022
10.93
 46,100 10.99 10.99 10.84 22,500 0 0.4
15/07/2022
10.93
 44,600 10.96 10.96 10.77 26,000 40,000 -0.2
14/07/2022
10.96
 61,800 11.02 11.08 10.77 34,100 0 0.6
13/07/2022
10.77
 24,200 10.77 10.80 10.74 16,300 0 0.3
12/07/2022
10.77
 4,100 10.77 10.77 10.77 3,000 0 0.1
11/07/2022
10.90
 200 10.71 10.90 10.71 0 0 0.2
08/07/2022
10.71
 30,800 10.71 10.71 10.68 0 0 0.2
07/07/2022
10.68
 1,600 10.49 10.68 10.49 0 0 0.1
06/07/2022
10.68
 4,400 10.53 10.71 10.53 4,000 300 0.1
05/07/2022
10.65
 71,900 10.71 10.71 10.62 42,100 40,600 0.0
04/07/2022
10.77
 59,200 10.71 10.84 10.71 34,500 0 0.6
01/07/2022
10.77
 14,700 10.62 10.84 10.62 8,800 0 0.2
30/06/2022
10.96
 31,000 11.05 11.05 10.77 19,200 0 0.3
29/06/2022
11.05
 700 10.71 11.05 10.71 0 0 0
28/06/2022
11.11
 5,400 10.84 11.11 10.84 5,000 0 0.1
27/06/2022
10.84
 18,300 10.71 11.11 10.65 7,100 10,000 0.0
24/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0.1
23/06/2022
11.11
 8,200 11.18 11.18 10.62 4,000 100 0.1
22/06/2022
11.18
 11,200 9.97 11.18 9.97 7,000 0 0.1
21/06/2022
10.71
 31,500 10.84 10.84 10.53 16,000 0 0.3
20/06/2022
11.14
 24,800 11.08 11.14 10.71 15,700 0 0.3
17/06/2022
10.90
 32,100 10.90 11.14 10.90 21,000 0 0.4
16/06/2022
11.02
 19,800 11.02 11.02 10.93 10,500 0 0.2
15/06/2022
11.33
 13,200 11.02 11.33 10.93 7,400 100 0.1
14/06/2022
11.42
 3,900 10.77 11.45 10.77 3,000 100 0.1
13/06/2022
11.49
 1,100 10.84 11.49 10.84 0 0 0.0
10/06/2022
11.55
 0 11.55 11.55 11.55 0 0 0.0
09/06/2022
11.55
 2,500 11.18 11.58 11.18 2,000 0 0.0
08/06/2022
11.64
 9,000 11.39 11.64 11.39 6,000 0 0.1
07/06/2022
11.39
 4,100 11.27 11.39 11.18 0 0 0
06/06/2022
11.27
 14,900 11.45 11.45 11.27 14,300 0 0.3

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