CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
-0.20
(-1.08%)
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
(2026-08-19) 		-0.05 -0.27% 256,600 -8,100 -0.2
18.40
25.85
18.40
2 tháng
(2026-07-20) 		0.20 1.09% 674,100 27,400 0.5
17.90
25.85
18.40
3 tháng
(2026-06-22) 		-2 -9.71% 1,124,000 28,800 0.5
17.90
25.85
18.40
6 tháng
(2026-03-23) 		-3.25 -14.86% 3,215,800 -145,800 -3.6
16.85
25.85
18.40
12 tháng
(2025-09-23) 		-2.74 -12.85% 10,273,500 93,900 2.3
16.85
25.85
18.40
24 tháng
(2024-09-30) 		5.24 39.23% 32,000,800 -1,800,900 -38.1
13.28
25.85
18.40
36 tháng
(2023-10-04) 		5.86 46.01% 36,741,600 -3,199,572 -61.4
11.94
25.85
18.40
60 tháng
(2021-10-14) 		6.84 58.11% 48,279,400 -1,336,081 -27.1
10.65
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
10.51
 143,900 10.51 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 11.27 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 11.33 11.33 11.04 0 0 0
07/04/2021
11.33
 150,300 11.39 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 11.45 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 10.92 11.56 10.81 0 19,800 -0.4
29/03/2021
10.92
 124,100 10.92 10.98 10.57 0 0 0
26/03/2021
10.92
 75,200 10.86 10.92 10.34 100 0 0.0
25/03/2021
10.86
 208,600 10.75 10.86 10.22 1,000 0 0.0
24/03/2021
10.75
 93,600 10.92 10.92 10.57 3,100 0 0.1
23/03/2021
10.92
 118,100 10.92 11.01 10.83 100 0 0.0
22/03/2021
10.92
 73,300 10.98 11.04 10.81 2,000 0 0.0
19/03/2021
10.98
 135,700 10.63 11.10 10.63 200 8,200 -0.1
18/03/2021
10.63
 149,200 10.69 10.92 10.51 2,000 0 0.0
17/03/2021
10.69
 215,400 11.04 11.04 10.40 300 0 0.0
16/03/2021
11.04
 195,600 11.07 11.10 10.63 600 20,000 -0.4
15/03/2021
11.07
 156,300 10.43 11.10 10.57 400 0 0.0
12/03/2021
10.43
 425,300 9.75 10.43 9.75 0 0 0
11/03/2021
9.75
 170,700 9.52 9.93 9.52 2,000 2,000 -0.0
10/03/2021
9.52
 45,900 9.52 9.58 9.46 12,100 0 0.2
09/03/2021
9.52
 30,000 9.49 9.52 9.52 0 0 0
08/03/2021
9.49
 63,100 9.32 9.64 9.29 0 2,100 -0.0
05/03/2021
9.32
 22,300 9.32 9.32 9.08 0 400 -0.0
04/03/2021
9.32
 19,400 9.40 9.43 9.26 1,200 2,000 -0.0
03/03/2021
9.40
 37,600 9.43 9.43 9.20 0 0 0
02/03/2021
9.43
 23,700 9.35 9.43 9.37 0 0 0
01/03/2021
9.35
 41,100 9.17 9.40 9.17 0 400 -0.0
26/02/2021
9.17
 28,900 9.23 9.23 8.99 0 0 0
25/02/2021
9.23
 86,400 9.35 9.35 9.23 0 0 0
24/02/2021
9.35
 58,200 9.58 9.58 9.29 0 2,500 -0.0
23/02/2021
9.58
 33,300 9.52 9.64 9.46 0 0 0
22/02/2021
9.52
 38,400 9.55 9.93 9.46 200 0 0.0
19/02/2021
9.55
 34,000 9.58 9.58 9.23 1,100 9,000 -0.1
18/02/2021
9.58
 38,200 9.67 9.75 9.35 4,000 15,800 -0.2
17/02/2021
9.67
 26,300 9.35 9.78 9.11 0 3,000 -0.0
09/02/2021
9.35
 40,700 9.35 9.37 9.35 700 0 0.0
08/02/2021
9.35
 45,800 9.46 9.46 8.82 800 0 0.0
05/02/2021
9.46
 27,500 9.46 9.46 9.23 2,800 300 0.0
04/02/2021
9.46
 16,300 9.46 9.46 9.17 500 0 0.0
03/02/2021
9.46
 30,900 8.99 9.46 9.05 0 0 0
02/02/2021
8.99
 53,900 8.70 8.99 8.53 100 0 0.0
01/02/2021
8.70
 101,800 9.35 9.35 8.70 5,900 0 0.1
29/01/2021
9.35
 161,400 9.70 9.70 9.02 2,400 5,000 -0.0
28/01/2021
9.70
 76,900 10.40 10.40 9.70 200 5,000 -0.1
27/01/2021
10.40
 131,500 10.31 10.98 10.28 0 1,000 -0.0
26/01/2021
10.31
 405,000 9.64 10.31 9.64 0 91,200 -1.6
25/01/2021
9.64
 76,500 9.75 9.87 9.35 1,800 0 0.0
22/01/2021
9.75
 72,200 9.93 9.93 9.75 1,600 700 0.0
21/01/2021
9.93
 243,500 9.70 10.10 9.52 0 13,400 -0.2
20/01/2021
9.70
 88,000 9.35 9.93 9.17 200 300 -0.0
19/01/2021
9.35
 215,900 9.05 9.67 8.99 500 50,000 -0.8
18/01/2021
9.05
 182,200 8.47 9.05 9.05 200 50,000 -0.8
15/01/2021
8.47
 29,800 8.53 8.82 8.44 2,100 0 0.0
14/01/2021
8.53
 12,300 8.47 8.53 8.41 0 0 0
13/01/2021
8.47
 23,800 8.35 8.64 8.35 100 0 0.0
12/01/2021
8.35
 33,300 8.47 8.47 8.35 5,500 0 0.1
11/01/2021
8.47
 26,500 8.70 8.70 8.41 6,100 3,000 0.0
08/01/2021
8.70
 47,700 8.67 8.94 8.53 0 0 0
07/01/2021
8.67
 59,200 8.35 8.67 8.35 0 0 0
06/01/2021
8.35
 44,800 8.15 8.38 8.12 100 0 0.0
05/01/2021
8.15
 41,600 8.18 8.24 8.15 0 2,900 -0.0
04/01/2021
8.18
 34,900 8.09 8.18 8.06 100 0 0.0
31/12/2020
8.09
 14,620 8.03 8.18 8.00 3,880 10 0.1
30/12/2020
8.03
 24,740 8.18 8.26 8.03 0 0 0
29/12/2020
8.18
 52,210 7.89 8.24 7.94 430 0 0.0
28/12/2020
7.89
 56,210 7.89 8.00 7.83 4,890 0 0.1
25/12/2020
7.89
 58,160 7.71 7.97 7.74 50 0 0.0
24/12/2020
7.71
 40,980 8.00 8.06 7.71 26,720 0 0.4
23/12/2020
8.00
 36,150 7.91 8.06 7.91 4,470 0 0.1
22/12/2020
7.91
 31,480 8.06 8.06 7.83 8,050 0 0.1
21/12/2020
8.06
 19,700 7.97 8.06 7.94 6,980 0 0.1
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
7.97
 50,390 7.77 8.15 7.94 5,350 0 0.1
17/12/2020
7.77
 53,840 7.85 7.85 7.71 3,900 0 0.1
16/12/2020
7.85
 69,380 7.96 8.01 7.85 5,000 0 0.1
15/12/2020
7.96
 149,880 7.96 8.01 7.90 0 0 0
14/12/2020
7.96
 178,520 7.80 8.04 7.63 0 0 0
11/12/2020
7.80
 85,270 7.66 7.80 7.55 0 0 0
10/12/2020
7.66
 25,800 7.85 7.93 7.66 600 300 0.0
09/12/2020
7.85
 204,890 7.82 8.04 7.61 0 0 0
08/12/2020
7.82
 94,600 7.63 7.88 7.50 0 0 0
07/12/2020
7.63
 101,110 7.71 7.88 7.33 0 5,290 -0.1
04/12/2020
7.71
 80,680 7.63 7.99 7.66 0 500 -0.0
03/12/2020
7.63
 147,960 7.14 7.63 7.14 0 44,830 -0.6
02/12/2020
7.14
 205,910 6.68 7.14 7.06 0 67,730 -0.9
01/12/2020
6.68
 45,040 6.74 6.93 6.65 0 20,000 -0.2
30/11/2020
6.74
 50,210 6.74 6.82 6.74 0 38,980 -0.5
27/11/2020
6.74
 36,030 6.79 7.01 6.71 0 28,530 -0.4
26/11/2020
6.79
 47,970 6.79 7.25 6.76 0 21,760 -0.3
25/11/2020
6.79
 18,110 6.84 7.01 6.68 0 10,500 -0.1
24/11/2020
6.84
 30,190 6.84 6.90 6.79 0 13,000 -0.2
23/11/2020
6.84
 23,870 6.95 6.95 6.84 1,000 19,500 -0.2
20/11/2020
6.95
 68,540 6.71 7.17 6.79 0 0 0
19/11/2020
6.71
 14,870 6.63 6.74 6.68 0 12,410 -0.2
18/11/2020
6.63
 36,650 6.65 6.84 6.63 0 11,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |