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)
28/06/2018
5.06
 5,960 5.04 5.10 5.02 0 0 0
27/06/2018
5.04
 24,380 5.08 5.08 4.98 2,000 0 0.0
26/06/2018
5.08
 7,040 5.04 5.08 5.00 0 0 0
25/06/2018
5.04
 4,000 5.00 5.08 4.94 0 0 0
22/06/2018
5.00
 7,380 5.15 5.15 5.00 200 2,400 0.0
21/06/2018
5.15
 7,840 5.06 5.19 4.90 0 450 0.0
20/06/2018
5.06
 7,160 5.08 5.08 5.06 0 0 0
19/06/2018
5.08
 38,000 5.35 5.35 4.98 300 0 0.0
18/06/2018
5.35
 1,900 5.33 5.39 5.31 0 0 0
15/06/2018
5.33
 14,910 5.31 5.37 5.31 7,690 0 0.1
14/06/2018
5.31
 9,270 5.31 5.39 5.31 2,290 0 0.0
13/06/2018
5.31
 8,320 5.33 5.35 5.31 5,990 0 0.1
12/06/2018
5.33
 12,140 5.37 5.37 5.27 6,030 0 0.1
11/06/2018
5.37
 22,090 5.37 5.39 5.35 2,000 0 0.0
08/06/2018
5.37
 18,120 5.41 5.41 5.35 0 0 0
07/06/2018
5.41
 2,140 5.37 5.43 5.37 1,600 0 0.0
06/06/2018
5.37
 77,370 5.35 5.43 5.35 2,000 0 0.0
05/06/2018
5.35
 41,590 5.35 5.35 5.31 12,000 0 0.2
04/06/2018
5.35
 19,960 5.47 5.47 5.35 8,700 0 0.1
01/06/2018
5.47
 102,260 5.68 5.68 5.43 550 0 0.0
31/05/2018
5.68
 46,090 5.57 5.68 5.47 4,400 0 0.1
30/05/2018
5.57
 23,280 5.59 5.66 5.47 2,110 0 0.0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 18%
29/05/2018
5.59
 8,770 5.70 5.72 5.55 0 0 0
28/05/2018
5.70
 90,220 5.75 5.79 5.64 26,950 0 0.4
25/05/2018
5.75
 28,130 5.90 5.90 5.75 19,070 0 0.3
24/05/2018
5.90
 12,380 5.90 5.93 5.79 6,560 630 0.1
23/05/2018
5.90
 23,230 5.86 5.91 5.79 12,330 3,000 0.2
22/05/2018
5.86
 36,650 6.06 6.06 5.79 20 0 0.0
21/05/2018
6.06
 90,260 5.95 6.06 5.93 25,000 0 0.4
18/05/2018
5.95
 40,330 6.04 6.04 5.95 0 100 0.0
17/05/2018
6.04
 89,650 6.18 6.18 5.97 0 0 0
16/05/2018
6.18
 159,410 5.93 6.18 5.86 330 1,000 0.0
15/05/2018
5.93
 39,480 5.90 5.97 5.86 9,270 0 0.2
14/05/2018
5.90
 31,040 5.82 5.93 5.86 3,800 0 0.1
11/05/2018
5.82
 17,670 5.86 5.86 5.82 300 0 0.0
10/05/2018
5.86
 11,510 5.75 5.86 5.75 11,500 0 0.2
09/05/2018
5.75
 1,800 5.79 5.88 5.75 0 0 0
08/05/2018
5.79
 11,510 5.82 5.86 5.75 2,100 0 0.0
07/05/2018
5.82
 11,650 5.79 5.91 5.75 6,080 0 0.1
04/05/2018
5.79
 7,780 5.79 5.79 5.75 4,990 0 0.1
03/05/2018
5.79
 7,800 5.79 5.79 5.75 0 0 0
02/05/2018
5.79
 23,510 5.79 5.79 5.75 11,290 0 0.2
27/04/2018
5.79
 6,220 5.79 5.79 5.75 0 0 0
26/04/2018
5.79
 17,360 5.79 5.79 5.68 0 0 0
24/04/2018
5.79
 150 5.68 5.79 5.79 0 0 0
23/04/2018
5.68
 18,920 5.79 5.86 5.68 500 0 0.0
20/04/2018
5.79
 6,000 5.75 5.79 5.75 0 0 0
19/04/2018
5.75
 23,340 5.84 5.84 5.75 0 0 0
18/04/2018
5.84
 25,880 5.82 5.88 5.79 0 10,000 -0.2
17/04/2018
5.82
 10,950 5.90 5.90 5.79 0 0 0
16/04/2018
5.90
 29,000 5.79 5.90 5.71 0 0 0
13/04/2018
5.79
 1,420 5.77 5.86 5.79 0 0 0
12/04/2018
5.77
 19,230 6.00 6.06 5.71 0 0 0
11/04/2018
6.00
 10 5.91 6.00 6.00 0 0 0
10/04/2018
5.91
 1,070 5.91 5.91 5.71 0 0 0
09/04/2018
5.91
 45,000 5.91 5.93 5.79 0 0 0
06/04/2018
5.91
 6,550 5.93 6.06 5.86 0 0 0
05/04/2018
5.93
 300 5.93 5.93 5.91 0 0 0
04/04/2018
5.93
 7,890 5.95 5.95 5.91 3,700 0 0.1
03/04/2018
5.95
 47,090 6.04 6.04 5.86 0 0 0
02/04/2018
6.04
 11,470 5.93 6.04 5.93 100 0 0.0
30/03/2018
5.93
 21,950 6.00 6.00 5.91 0 0 0
29/03/2018
6.00
 35,590 6.17 6.18 5.97 820 0 0.0
28/03/2018
6.17
 63,930 5.79 6.17 5.71 0 910 0.0
27/03/2018
5.79
 5,970 5.68 5.79 5.70 0 0 0
26/03/2018
5.68
 11,070 5.71 5.73 5.68 0 0 0
23/03/2018
5.71
 19,470 5.77 5.79 5.64 1,200 10 0.0
22/03/2018
5.77
 46,990 5.79 5.79 5.68 0 490 0.0
21/03/2018
5.79
 16,090 5.77 5.79 5.73 6,000 2,000 0.1
20/03/2018
5.77
 8,510 5.75 5.77 5.75 0 0 0
19/03/2018
5.75
 16,550 5.79 5.79 5.71 0 0 0
16/03/2018
5.79
 13,960 5.70 5.79 5.71 610 0 0.0
15/03/2018
5.70
 78,450 5.70 5.75 5.66 2,900 32,440 -0.5
14/03/2018
5.70
 86,540 5.64 5.70 5.53 2,000 0 0.0
13/03/2018
5.64
 50,650 5.68 5.71 5.53 2,000 6,500 -0.1
12/03/2018
5.68
 78,950 5.73 5.79 5.43 5,890 2,000 0.1
09/03/2018
5.73
 12,520 5.73 5.75 5.70 7,500 0 0.1
08/03/2018
5.73
 42,710 5.75 5.80 5.61 3,900 0 0.1
07/03/2018
5.75
 9,080 5.75 5.79 5.68 0 1,140 0.0
06/03/2018
5.75
 20,220 5.75 5.75 5.68 0 0 0
05/03/2018
5.75
 4,380 5.79 5.79 5.73 0 0 0
02/03/2018
5.79
 7,810 5.71 5.79 5.71 3,000 0 0.0
01/03/2018
5.71
 15,990 5.71 5.71 5.70 0 0 0
28/02/2018
5.71
 7,680 5.79 5.79 5.71 0 0 0
27/02/2018
5.79
 19,110 5.82 5.82 5.71 0 0 0
26/02/2018
5.82
 20,030 5.82 5.82 5.82 0 2,000 0.0
23/02/2018
5.82
 14,400 5.82 5.82 5.75 0 0 0
22/02/2018
5.82
 71,910 5.88 5.88 5.57 41,000 2,000 0.6
21/02/2018
5.88
 20,460 5.82 5.88 5.82 20,000 3,000 0.3
13/02/2018
5.82
 24,620 5.79 5.86 5.79 21,000 920 0.3
12/02/2018
5.79
 48,960 5.79 5.86 5.79 20,200 3,000 0.3
09/02/2018
5.79
 2,830 5.68 5.79 5.68 990 0 0.0
08/02/2018
5.68
 53,350 5.79 5.80 5.68 28,400 0 0.5
07/02/2018
5.79
 60,650 5.75 5.90 5.79 29,230 20,400 0.1
06/02/2018
5.75
 8,470 5.86 5.86 5.50 1,210 1,000 0.0
05/02/2018
5.86
 41,910 6.08 6.08 5.73 20,000 0 0.3
02/02/2018
6.08
 67,450 5.84 6.24 5.79 720 0 0.0
01/02/2018
5.84
 43,520 5.86 5.91 5.79 37,200 0 0.6
31/01/2018
5.86
 3,830 5.90 5.90 5.84 0 0 0
30/01/2018
5.90
 50,760 5.71 5.93 5.70 6,410 5,000 0.0

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