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)
22/10/2020
6.76
 10 6.76 6.76 6.76 0 0 0
21/10/2020
6.76
 1,030 6.84 6.84 6.76 0 0 0
20/10/2020
6.79
 1,260 6.74 6.79 6.74 0 1,050 0.0
19/10/2020
6.76
 8,400 6.84 6.84 6.76 0 800 0.0
16/10/2020
6.90
 1,320 6.74 6.90 6.74 0 10 0.0
15/10/2020
6.74
 630 6.74 6.74 6.74 0 0 0
14/10/2020
6.74
 100 6.74 6.74 6.74 0 0 0
13/10/2020
6.90
 2,760 6.68 6.93 6.68 0 1,500 0.0
12/10/2020
6.71
 2,430 6.95 6.95 6.71 0 0 0
09/10/2020
6.79
 3,140 6.90 6.90 6.79 0 0 0
08/10/2020
6.90
 9,730 6.87 6.93 6.79 2,300 0 0.0
07/10/2020
6.87
 15,590 6.84 6.87 6.74 0 1,000 0.0
06/10/2020
6.76
 2,040 6.79 6.95 6.74 410 0 0.0
05/10/2020
6.84
 5,190 6.63 6.95 6.63 0 800 0.0
02/10/2020
6.63
 12,730 6.63 6.63 6.60 0 0 0
01/10/2020
6.63
 1,580 6.90 6.95 6.52 0 10 0.0
30/09/2020
6.57
 5,010 6.52 6.57 6.52 1,010 0 0.0
29/09/2020
6.57
 2,350 6.68 6.68 6.57 0 0 0
28/09/2020
6.68
 480 6.84 6.84 6.55 0 50 0.0
25/09/2020
6.55
 10,870 6.52 6.57 6.52 0 500 0.0
24/09/2020
6.52
 22,450 6.52 6.52 6.49 0 0 0
23/09/2020
6.52
 12,810 6.49 6.52 6.49 0 0 0
22/09/2020
6.49
 4,950 6.49 6.52 6.49 0 0 0
21/09/2020
6.49
 13,300 6.46 6.49 6.46 0 330 0.0
18/09/2020
6.49
 850 6.52 6.52 6.49 0 0 0
17/09/2020
6.52
 110 6.52 6.52 6.52 0 0 0
16/09/2020
6.52
 6,580 6.52 6.52 6.52 3,300 0 0.0
15/09/2020
6.52
 6,820 6.52 6.52 6.52 100 0 0.0
14/09/2020
6.46
 15,660 6.44 6.52 6.44 440 0 0.0
11/09/2020
6.49
 700 6.46 6.49 6.46 100 0 0.0
10/09/2020
6.46
 4,110 6.63 6.63 6.44 0 0 0
09/09/2020
6.52
 1,630 6.46 6.52 6.44 100 0 0.0
08/09/2020
6.46
 5,420 6.52 6.52 6.44 0 0 0
07/09/2020
6.41
 3,050 6.49 6.52 6.41 130 0 0.0
04/09/2020
6.46
 7,920 6.36 6.49 6.36 1,000 0 0.0
03/09/2020
6.44
 1,570 6.52 6.52 6.41 0 0 0
01/09/2020
6.52
 5,160 6.52 6.52 6.52 2,930 0 0.0
31/08/2020
6.41
 3,300 6.49 6.79 6.41 2,460 0 0.0
28/08/2020
6.41
 1,640 6.52 6.52 6.41 0 0 0
27/08/2020
6.44
 2,900 6.44 6.44 6.44 0 0 0
26/08/2020
6.44
 6,220 6.44 6.46 6.41 0 0 0
25/08/2020
6.46
 4,530 6.46 6.46 6.46 0 0 0
24/08/2020
6.46
 4,560 6.41 6.46 6.41 0 0 0
21/08/2020
6.36
 12,070 6.30 6.46 6.30 0 0 0
20/08/2020
6.46
 6,600 6.46 6.46 6.41 0 0 0
19/08/2020
6.52
 2,170 6.52 6.52 6.46 1,000 0 0.0
18/08/2020
6.49
 3,340 6.27 6.49 6.27 0 0 0
17/08/2020
6.36
 9,650 6.36 6.63 6.36 3,000 0 0.0
14/08/2020
6.46
 900 6.46 6.52 6.46 0 0 0
13/08/2020
6.46
 1,210 6.46 6.46 6.46 0 0 0
12/08/2020
6.52
 3,890 6.30 6.52 6.30 1,000 10 0.0
11/08/2020
6.46
 3,290 6.41 6.46 6.30 0 0 0
10/08/2020
6.46
 250 6.30 6.52 6.30 0 0 0
07/08/2020
6.30
 70 6.30 6.30 6.30 0 0 0
06/08/2020
6.30
 10,080 6.36 6.36 6.30 0 8,740 -0.1
05/08/2020
6.30
 420 6.41 6.57 6.30 0 0 0
04/08/2020
6.41
 2,370 6.30 6.41 6.25 0 0 0
03/08/2020
6.30
 2,020 6.19 6.41 6.19 0 0 0
31/07/2020
6.30
 1,190 6.25 6.30 6.25 0 0 0
30/07/2020
6.25
 1,700 6.41 6.41 6.25 1,200 0 0.0
29/07/2020
6.46
 1,770 6.44 6.46 6.14 0 0 0
28/07/2020
6.19
 1,130 6.25 6.44 6.08 50 0 0.0
27/07/2020
6.14
 5,240 6.30 6.30 6.06 0 0 0
24/07/2020
6.36
 7,080 6.44 6.52 6.14 0 0 0
23/07/2020
6.41
 1,730 6.52 6.52 6.41 500 0 0.0
22/07/2020
6.52
 2,370 6.25 6.57 6.25 0 0 0
21/07/2020
6.38
 12,510 6.33 6.68 6.33 0 8,500 -0.1
20/07/2020
6.68
 8,500 6.68 6.68 6.41 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
17/07/2020
6.65
 8,580 6.79 6.79 6.52 0 0 0
16/07/2020
6.52
 15,850 6.59 6.59 6.47 0 0 0
15/07/2020
6.57
 35,540 6.82 6.82 6.47 0 15,600 -0.2
14/07/2020
6.52
 17,670 6.62 6.62 6.47 5,800 0 0.1
13/07/2020
6.47
 12,080 6.42 6.52 6.42 0 0 0
10/07/2020
6.42
 35,360 6.52 6.57 6.42 0 0 0
09/07/2020
6.47
 8,410 6.62 6.62 6.47 0 0 0
08/07/2020
6.47
 3,570 6.64 6.64 6.42 0 0 0
07/07/2020
6.64
 880 6.57 6.64 6.47 0 0 0
06/07/2020
6.52
 1,150 6.72 6.72 6.52 0 0 0
03/07/2020
6.72
 13,280 6.74 6.74 6.57 0 3,500 0.0
02/07/2020
6.62
 26,630 6.32 6.72 6.32 0 20,280 -0.3
01/07/2020
6.32
 2,140 6.30 6.32 6.30 0 120 0.0
30/06/2020
6.30
 140 6.25 6.30 6.25 0 110 0.0
29/06/2020
6.30
 10,370 6.32 6.32 6.25 0 7,800 -0.1
26/06/2020
6.32
 2,130 6.32 6.32 6.25 0 110 0.0
25/06/2020
6.32
 1,100 6.30 6.32 6.30 0 600 0.0
24/06/2020
6.32
 7,190 6.30 6.32 6.27 0 6,320 -0.1
23/06/2020
6.32
 2,650 6.25 6.32 6.25 0 580 0.0
22/06/2020
6.25
 3,850 6.27 6.27 6.25 0 0 0
19/06/2020
6.25
 10,640 6.32 6.32 6.25 0 450 0.0
18/06/2020
6.27
 5,700 6.25 6.27 6.25 0 80 0.0
17/06/2020
6.25
 10,060 6.32 6.32 6.22 0 20 0.0
16/06/2020
6.25
 12,540 6.17 6.27 6.17 10 0 0.0
15/06/2020
6.17
 25,900 6.37 6.37 6.17 0 10 0.0
12/06/2020
6.27
 4,890 6.17 6.27 6.17 0 0 0
11/06/2020
6.30
 26,780 6.17 6.37 6.17 0 0 0
10/06/2020
6.17
 3,230 6.17 6.17 6.17 0 0 0
09/06/2020
6.22
 15,770 6.17 6.22 5.98 0 0 0
08/06/2020
6.25
 19,840 6.17 6.67 6.17 2,210 0 0.0
05/06/2020
6.27
 3,080 6.22 6.40 6.22 0 0 0
04/06/2020
6.25
 20,210 6.22 6.42 6.22 0 1,000 0.0

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