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)
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 10.75 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 10.66 10.81 10.40 300 0 0.0
16/03/2021
11.04
 195,600 10.83 11.10 10.63 600 20,000 -0.4
15/03/2021
11.07
 156,300 11.10 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 9.64 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 9.52 9.52 9.52 0 0 0
08/03/2021
9.49
 63,100 9.29 9.64 9.29 0 2,100 0.0
05/03/2021
9.32
 22,300 9.23 9.32 9.08 0 400 0.0
04/03/2021
9.32
 19,400 9.35 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 9.40 9.43 9.37 0 0 0
01/03/2021
9.35
 41,100 9.23 9.40 9.17 0 400 0.0
26/02/2021
9.17
 28,900 9.08 9.23 8.99 0 0 0
25/02/2021
9.23
 86,400 9.23 9.35 9.23 0 0 0
24/02/2021
9.35
 58,200 9.29 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 9.93 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 9.75 9.75 9.35 4,000 15,800 -0.2
17/02/2021
9.67
 26,300 9.29 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
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 9.05 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 9.05 9.32 8.70 5,900 0 0.1
29/01/2021
9.35
 161,400 9.02 9.70 9.02 2,400 5,000 0.0
28/01/2021
9.70
 76,900 9.70 9.93 9.70 200 5,000 -0.1
27/01/2021
10.40
 131,500 10.75 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 9.87 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 9.67 9.67 8.99 500 50,000 -0.8
18/01/2021
9.05
 182,200 9.05 9.05 9.05 200 50,000 -0.8
15/01/2021
8.47
 29,800 8.82 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 8.53 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 8.18 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 8.06 8.18 8.06 100 0 0.0
31/12/2020
8.09
 14,620 8.00 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 8.09 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 7.97 7.97 7.74 50 0 0.0
24/12/2020
7.71
 40,980 8.06 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 8.06 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 8.00 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 7.99 8.01 7.90 0 0 0
14/12/2020
7.96
 178,520 7.85 8.04 7.63 0 0 0
11/12/2020
7.80
 85,270 7.55 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 7.77 8.04 7.61 0 0 0
08/12/2020
7.82
 94,600 7.71 7.88 7.50 0 0 0
07/12/2020
7.63
 101,110 7.63 7.88 7.33 0 5,290 -0.1
04/12/2020
7.71
 80,680 7.66 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 7.06 7.14 7.06 0 67,730 -0.9
01/12/2020
6.68
 45,040 6.93 6.93 6.65 0 20,000 -0.2
30/11/2020
6.74
 50,210 6.79 6.82 6.74 0 38,980 -0.5
27/11/2020
6.74
 36,030 7.01 7.01 6.71 0 28,530 -0.4
26/11/2020
6.79
 47,970 6.84 7.25 6.76 0 21,760 -0.3
25/11/2020
6.79
 18,110 7.01 7.01 6.68 0 10,500 -0.1
24/11/2020
6.84
 30,190 6.82 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 6.84 7.17 6.79 0 0 0
19/11/2020
6.71
 14,870 6.74 6.74 6.68 0 12,410 -0.2
18/11/2020
6.63
 36,650 6.79 6.84 6.63 0 11,020 -0.1
17/11/2020
6.65
 790 6.68 6.79 6.65 0 490 0.0
16/11/2020
6.65
 3,630 6.55 6.74 6.55 0 2,010 0.0
13/11/2020
6.79
 0 6.79 6.79 6.79 0 0 0
12/11/2020
6.79
 5,540 6.79 6.79 6.68 0 0 0
11/11/2020
6.79
 410 6.52 6.79 6.52 0 0 0
10/11/2020
6.79
 4,010 6.84 6.84 6.79 2,000 0 0.0
09/11/2020
6.79
 2,720 6.63 6.84 6.55 1,100 0 0.0
06/11/2020
6.63
 10,030 6.79 6.79 6.63 0 0 0
05/11/2020
6.74
 24,280 6.65 6.74 6.63 0 600 0.0
04/11/2020
6.82
 560 6.87 6.87 6.82 0 0 0
03/11/2020
6.87
 3,620 6.79 6.87 6.79 3,600 0 0.0
02/11/2020
6.79
 10,550 6.63 6.79 6.60 0 500 0.0
30/10/2020
6.60
 1,330 6.60 6.60 6.60 0 0 0
29/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
28/10/2020
6.60
 2,940 6.87 6.87 6.57 0 0 0
27/10/2020
6.60
 40 6.60 6.60 6.60 0 0 0
26/10/2020
6.74
 12,930 6.84 6.84 6.74 0 12,270 -0.2
23/10/2020
6.84
 1,240 6.79 6.84 6.79 0 0 0

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