CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.50
0.10
(0.54%)
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)
12/08/2021
10.06
 85,900 9.75 10.15 9.63 6,200 0 0.1
11/08/2021
9.72
 56,600 9.81 9.81 9.63 0 0 0
10/08/2021
9.66
 35,600 9.60 9.72 9.60 0 0 0
09/08/2021
9.60
 39,200 9.63 9.63 9.50 5,700 4,000 0.0
06/08/2021
9.57
 57,700 9.38 9.75 9.38 0 100 0.0
05/08/2021
9.44
 32,500 9.41 9.44 9.41 1,700 0 0.0
04/08/2021
9.41
 99,800 9.41 9.47 9.29 10,000 41,700 -0.5
03/08/2021
9.41
 56,900 9.41 9.47 9.41 0 0 0
02/08/2021
9.44
 21,200 9.44 9.47 9.38 0 0 0
30/07/2021
9.44
 10,200 9.41 9.47 9.38 200 0 0.0
29/07/2021
9.41
 12,100 9.44 9.47 9.38 500 0 0.0
28/07/2021
9.41
 16,300 9.41 9.47 9.38 4,000 0 0.1
27/07/2021
9.41
 105,300 9.44 9.47 9.29 9,500 0 0.1
26/07/2021
9.44
 21,000 9.47 9.47 9.35 0 0 0
23/07/2021
9.47
 23,100 9.53 9.53 9.38 2,400 0 0.0
22/07/2021
9.53
 278,400 9.44 9.57 9.29 12,000 0 0.2
21/07/2021
9.35
 69,400 9.35 9.50 9.35 5,200 0 0.1
20/07/2021
9.35
 84,000 9.29 9.41 9.29 0 0 0
19/07/2021
9.29
 165,000 9.53 9.53 9.29 0 500 0.0
16/07/2021
9.57
 62,500 9.41 9.57 9.41 100 0 0.0
15/07/2021
9.47
 57,200 9.38 9.47 9.35 1,000 0 0.0
14/07/2021
9.35
 81,500 9.44 9.44 9.29 500 0 0.0
13/07/2021
9.38
 44,800 9.35 9.50 9.29 1,900 0 0.0
12/07/2021
9.35
 106,400 9.72 9.72 9.29 8,100 2,000 0.1
09/07/2021
9.72
 35,400 9.84 9.91 9.72 0 0 0
08/07/2021
9.84
 22,700 9.84 9.97 9.84 0 0 0
07/07/2021
9.78
 27,400 9.84 9.84 9.60 0 0 0
06/07/2021
9.78
 75,500 9.91 10.09 9.78 1,200 5,000 -0.1
05/07/2021
10.09
 45,000 10.12 10.15 9.97 6,000 1,000 0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021
10.09
 118,600 10.19 10.49 10.06 1,200 0 0.0
01/07/2021
10.31
 91,900 10.31 10.37 10.19 1,000 0 0.0
30/06/2021
10.31
 74,200 10.34 10.37 10.19 2,000 0 0.0
29/06/2021
10.40
 111,100 10.45 10.45 10.34 0 41,300 -0.7
28/06/2021
10.43
 140,800 10.51 10.51 10.28 5,500 0 0.1
25/06/2021
10.43
 118,300 10.51 10.51 10.31 100 0 0.0
24/06/2021
10.51
 103,300 10.51 10.51 10.34 300 0 0.0
23/06/2021
10.51
 152,500 10.34 10.51 10.22 3,600 5,000 0.0
22/06/2021
10.34
 146,100 10.51 10.69 10.34 1,000 10,000 -0.2
21/06/2021
10.51
 143,900 10.43 10.51 10.34 2,000 10,300 -0.1
18/06/2021
10.25
 122,600 10.13 10.25 10.05 1,100 10,000 -0.2
17/06/2021
10.08
 54,800 10.16 10.16 10.02 800 0 0.0
16/06/2021
10.16
 94,500 10.16 10.16 10.02 600 2,200 0.0
15/06/2021
10.13
 61,800 10.10 10.16 10.05 0 0 0
14/06/2021
10.10
 134,200 9.96 10.16 9.93 1,500 20,000 -0.3
11/06/2021
9.93
 146,200 9.93 9.96 9.84 0 0 0
10/06/2021
9.84
 62,300 9.70 9.90 9.61 0 3,000 0.0
09/06/2021
9.67
 78,400 9.64 9.70 9.58 600 0 0.0
08/06/2021
9.72
 42,800 9.96 10.05 9.40 300 0 0.0
07/06/2021
9.81
 45,100 9.93 10.02 9.81 2,000 0 0.0
04/06/2021
9.93
 87,700 9.93 10.05 9.87 1,100 3,100 0.0
03/06/2021
9.93
 140,200 9.58 9.93 9.55 5,000 200 0.1
02/06/2021
9.58
 38,000 9.55 9.61 9.52 0 500 0.0
01/06/2021
9.55
 17,400 9.64 9.64 9.55 0 0 0
31/05/2021
9.70
 42,300 9.70 9.75 9.58 0 0 0
28/05/2021
9.70
 174,700 9.75 9.75 9.46 4,400 155,600 -2.5
27/05/2021
9.75
 44,900 9.75 9.81 9.64 100 7,500 -0.1
26/05/2021
9.75
 40,500 9.84 9.87 9.70 0 0 0
25/05/2021
9.75
 95,900 9.64 9.81 9.64 5,000 7,000 0.0
24/05/2021
9.61
 46,300 9.58 9.70 9.49 200 0 0.0
21/05/2021
9.58
 21,100 9.46 9.64 9.40 100 0 0.0
20/05/2021
9.46
 13,100 9.55 9.55 9.40 0 200 0.0
19/05/2021
9.55
 39,000 9.64 9.64 9.55 0 0 0
18/05/2021
9.64
 47,100 9.64 9.70 9.55 100 0 0.0
17/05/2021
9.70
 18,100 9.58 9.70 9.55 500 0 0.0
14/05/2021
9.70
 24,800 9.75 9.75 9.58 0 0 0
13/05/2021
9.75
 6,500 9.78 9.78 9.70 100 0 0.0
12/05/2021
9.81
 17,800 9.75 9.87 9.72 0 0 0
11/05/2021
9.84
 51,600 9.64 9.84 9.55 0 0 0
10/05/2021
9.64
 39,700 9.64 9.64 9.43 7,100 0 0.1
07/05/2021
9.64
 50,500 9.58 9.75 9.55 900 0 0.0
06/05/2021
9.78
 28,500 9.93 9.93 9.78 700 0 0.0
05/05/2021
9.93
 27,300 9.90 9.93 9.75 3,200 500 0.0
04/05/2021
9.90
 26,400 9.84 9.90 9.40 5,100 0 0.1
29/04/2021
9.87
 42,100 10.19 10.19 9.84 1,100 1,000 0.0
28/04/2021
9.84
 19,800 9.75 9.84 9.75 0 2,800 0.0
27/04/2021
9.75
 21,400 9.70 9.81 9.67 200 0 0.0
26/04/2021
9.70
 45,200 9.81 9.81 9.58 500 0 0.0
23/04/2021
9.78
 27,200 9.64 9.81 9.64 100 0 0.0
22/04/2021
9.72
 40,000 9.87 9.93 9.72 300 0 0.0
20/04/2021
9.93
 53,400 9.87 10.08 9.81 0 0 0
19/04/2021
9.87
 63,200 9.64 9.99 9.64 900 0 0.0
16/04/2021
9.87
 106,100 10.10 10.16 9.81 600 0 0.0
15/04/2021
10.22
 189,500 10.22 10.28 9.99 21,000 0 0.4
14/04/2021
10.51
 143,900 10.19 10.51 10.16 1,200 0 0.0
13/04/2021
10.51
 110,400 10.95 10.95 10.34 0 0 0
12/04/2021
10.95
 90,800 11.30 11.30 10.92 0 0 0
09/04/2021
11.27
 56,500 11.10 11.30 11.04 5,200 0 0.1
08/04/2021
11.10
 193,600 11.16 11.33 11.04 0 0 0
07/04/2021
11.33
 150,300 11.16 11.45 11.10 300 9,000 -0.2
06/04/2021
11.39
 42,300 11.54 11.54 11.21 0 0 0
05/04/2021
11.54
 150,000 11.04 11.54 11.04 1,500 0 0.0
02/04/2021
11.45
 195,500 11.33 11.45 10.81 0 0 0
01/04/2021
11.33
 166,100 11.10 11.33 11.10 100 5,200 -0.1
31/03/2021
11.10
 57,600 11.33 11.33 11.10 0 0 0
30/03/2021
11.33
 320,900 10.95 11.56 10.81 0 19,800 -0.4
29/03/2021
10.92
 124,100 10.86 10.98 10.57 0 0 0
26/03/2021
10.92
 75,200 10.63 10.92 10.34 100 0 0.0
25/03/2021
10.86
 208,600 10.63 10.86 10.22 1,000 0 0.0
24/03/2021
10.75
 93,600 10.81 10.92 10.57 3,100 0 0.1
23/03/2021
10.92
 118,100 10.89 11.01 10.83 100 0 0.0

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