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)
05/02/2020
5.48
 7,510 5.43 5.48 5.43 2,190 0 0.0
04/02/2020
5.43
 14,950 5.48 5.53 5.38 11,420 0 0.1
03/02/2020
5.48
 20,000 5.53 5.58 5.33 10,000 0 0.1
31/01/2020
5.53
 10,120 5.63 5.63 5.53 10,000 0 0.1
30/01/2020
5.63
 5,290 5.65 5.65 5.63 5,100 0 0.1
22/01/2020
5.65
 3,020 5.58 5.65 5.58 3,000 0 0.0
21/01/2020
5.58
 2,930 5.58 5.63 5.58 2,900 0 0.0
20/01/2020
5.58
 18,000 5.63 5.68 5.58 17,000 0 0.2
17/01/2020
5.63
 16,010 5.63 5.63 5.33 3,120 0 0.0
16/01/2020
5.63
 2,000 5.58 5.63 5.63 2,000 0 0.0
15/01/2020
5.58
 2,050 5.58 5.58 5.58 2,000 0 0.0
14/01/2020
5.58
 20 5.38 5.58 5.58 0 0 0
13/01/2020
5.38
 530 5.43 5.58 5.38 0 0 0
10/01/2020
5.43
 2,050 5.53 5.53 5.43 0 0 0
09/01/2020
5.53
 3,500 5.51 5.53 5.26 90 3,490 -0.0
08/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
07/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
06/01/2020
5.51
 4,900 5.53 5.53 5.33 500 0 0.0
03/01/2020
5.53
 11,520 5.53 5.58 5.43 0 10,000 -0.1
02/01/2020
5.53
 910 5.48 5.56 5.48 0 0 0
31/12/2019
5.48
 200 5.58 5.58 5.48 0 0 0
30/12/2019
5.58
 2,840 5.46 5.58 5.43 0 0 0
27/12/2019
5.46
 30 5.48 5.48 5.46 0 0 0
26/12/2019
5.48
 1,320 5.48 5.48 5.43 0 0 0
25/12/2019
5.48
 110 5.63 5.63 5.46 0 0 0
24/12/2019
5.63
 130 5.58 5.63 5.53 0 0 0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2019
5.58
 12,390 5.43 5.68 5.58 0 0 0
20/12/2019
5.43
 6,360 5.34 5.43 5.41 0 1,860 -0.0
19/12/2019
5.34
 2,010 5.43 5.48 5.34 0 0 0
18/12/2019
5.43
 1,690 5.50 5.50 5.43 0 0 0
17/12/2019
5.50
 9,870 5.48 5.50 5.48 5,290 0 0.1
16/12/2019
5.48
 6,800 5.43 5.57 5.45 110 0 0.0
13/12/2019
5.43
 32,690 5.39 5.43 5.34 25,740 0 0.3
12/12/2019
5.39
 710 5.43 5.43 5.39 0 0 0
11/12/2019
5.43
 270 5.34 5.43 5.34 0 0 0
10/12/2019
5.34
 6,830 5.21 5.39 5.30 0 0 0
09/12/2019
5.21
 0 5.21 5.21 5.21 0 0 0
06/12/2019
5.21
 30,390 5.25 5.27 5.21 27,900 30,000 -0.0
05/12/2019
5.25
 0 5.25 5.25 5.25 0 0 0
04/12/2019
5.25
 7,840 5.18 5.30 5.16 850 0 0.0
03/12/2019
5.18
 520 5.34 5.34 5.18 0 0 0
02/12/2019
5.34
 2,690 5.14 5.34 5.34 2,690 0 0.0
29/11/2019
5.14
 420 5.14 5.14 5.14 370 0 0.0
28/11/2019
5.14
 1,020 5.30 5.34 5.14 0 0 0
27/11/2019
5.30
 10 5.25 5.30 5.30 0 0 0
26/11/2019
5.25
 2,030 5.12 5.30 5.25 0 0 0
25/11/2019
5.12
 1,000 5.25 5.25 5.12 0 0 0
22/11/2019
5.25
 0 5.25 5.25 5.25 0 0 0
21/11/2019
5.25
 10 5.16 5.25 5.25 0 0 0
20/11/2019
5.16
 4,990 5.14 5.16 5.12 0 4,890 -0.1
19/11/2019
5.14
 3,530 5.14 5.16 5.14 0 0 0
18/11/2019
5.14
 17,470 5.21 5.25 5.14 0 15,110 -0.2
15/11/2019
5.21
 470 5.21 5.21 5.21 0 0 0
14/11/2019
5.21
 2,630 5.21 5.21 5.21 0 0 0
13/11/2019
5.21
 30 5.12 5.21 5.21 0 0 0
12/11/2019
5.12
 4,720 5.12 5.12 5.09 0 4,620 -0.1
11/11/2019
5.12
 30,630 5.16 5.16 5.12 0 30,630 -0.3
08/11/2019
5.16
 20 5.16 5.16 5.16 0 0 0
07/11/2019
5.16
 25,140 5.16 5.16 5.16 400 0 0.0
06/11/2019
5.16
 29,550 5.16 5.18 5.14 0 5,000 -0.1
05/11/2019
5.16
 17,860 5.25 5.25 5.14 0 2,000 -0.0
04/11/2019
5.25
 17,160 5.25 5.25 5.21 0 17,000 -0.2
01/11/2019
5.25
 0 5.25 5.25 5.25 0 0 0
31/10/2019
5.25
 2,020 5.30 5.30 5.25 0 0 0
30/10/2019
5.30
 5,110 5.25 5.43 5.30 5,100 0 0.1
29/10/2019
5.25
 4,010 5.12 5.30 5.25 0 0 0
28/10/2019
5.12
 5,300 5.30 5.30 5.12 300 0 0.0
25/10/2019
5.30
 5,360 5.25 5.39 5.25 0 0 0
24/10/2019
5.25
 7,050 5.48 5.48 5.25 0 0 0
23/10/2019
5.48
 600 5.48 5.48 5.43 0 0 0
22/10/2019
5.48
 20 5.43 5.48 5.48 0 0 0
21/10/2019
5.43
 2,820 5.43 5.43 5.43 0 0 0
18/10/2019
5.43
 43,080 5.34 5.43 5.25 0 30,000 -0.4
17/10/2019
5.34
 60 5.34 5.34 5.25 0 0 0
16/10/2019
5.34
 220 5.34 5.34 5.34 0 0 0
15/10/2019
5.34
 10,100 5.36 5.36 5.34 0 10,000 -0.1
14/10/2019
5.36
 22,060 5.36 5.36 5.34 0 10,000 -0.1
11/10/2019
5.36
 2,330 5.32 5.39 5.32 0 1,000 -0.0
10/10/2019
5.32
 27,320 5.32 5.34 5.30 0 0 0
09/10/2019
5.32
 2,820 5.30 5.32 5.27 0 0 0
08/10/2019
5.30
 1,280 5.27 5.30 5.23 0 0 0
07/10/2019
5.27
 320 5.21 5.27 5.25 0 0 0
04/10/2019
5.21
 2,370 5.21 5.21 5.21 0 0 0
03/10/2019
5.21
 1,700 5.21 5.21 5.21 0 0 0
02/10/2019
5.21
 12,250 5.21 5.21 5.16 0 0 0
01/10/2019
5.21
 27,040 5.23 5.25 5.21 1,200 0 0.0
30/09/2019
5.23
 15,820 5.21 5.32 5.16 0 4,100 -0.0
27/09/2019
5.21
 2,960 5.21 5.21 5.18 0 0 0
26/09/2019
5.21
 5,550 5.23 5.23 5.21 0 0 0
25/09/2019
5.23
 560 5.21 5.23 5.23 0 0 0
24/09/2019
5.21
 5,230 5.21 5.23 5.21 0 0 0
23/09/2019
5.21
 810 5.34 5.34 5.21 10 0 0.0
20/09/2019
5.34
 30 5.21 5.34 5.12 0 0 0
19/09/2019
5.21
 0 5.21 5.21 5.21 0 0 0
18/09/2019
5.21
 900 5.16 5.21 5.16 0 0 0
17/09/2019
5.16
 30 5.14 5.34 5.16 0 0 0
16/09/2019
5.14
 4,630 5.18 5.18 5.14 0 0 0
13/09/2019
5.18
 2,150 5.27 5.27 5.18 0 0 0
12/09/2019
5.27
 20 5.21 5.27 5.18 0 0 0
11/09/2019
5.21
 2,400 5.27 5.27 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |