CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.55
0.15
(0.82%)
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)
10/08/2017
6.69
 19,810 6.85 6.85 6.69 11,700 0 0.2
09/08/2017
6.80
 6,820 6.94 6.94 6.76 100 2,620 0.0
08/08/2017
6.94
 17,490 6.87 6.94 6.76 0 0 0
07/08/2017
6.87
 24,660 6.93 6.93 6.76 30 3,570 -0.1
04/08/2017
6.98
 21,050 6.98 7.02 6.87 500 0 0.0
03/08/2017
7.02
 9,250 7.02 7.09 6.91 6,820 0 0.1
02/08/2017
7.02
 4,910 7.05 7.05 7.02 500 0 0.0
01/08/2017
7.09
 18,370 7.09 7.13 7.02 1,540 0 0.0
31/07/2017
7.13
 27,750 7.09 7.16 7.05 1,540 0 0.0
28/07/2017
7.22
 11,620 7.38 7.38 7.09 0 0 0
27/07/2017
7.23
 7,440 7.52 7.52 7.20 2,100 5,250 -0.1
26/07/2017
7.23
 49,380 7.20 7.23 7.18 11,000 3,060 0.2
25/07/2017
7.18
 17,810 7.20 7.20 7.05 2,860 510 0.0
24/07/2017
7.20
 45,480 7.20 7.52 6.69 16,000 5,540 0.2
21/07/2017
7.13
 11,140 7.13 7.20 7.09 60 0 0.0
20/07/2017
7.13
 19,040 7.13 7.23 7.09 3,140 0 0.1
19/07/2017
7.13
 40,890 7.05 7.13 7.05 0 0 0
18/07/2017
7.16
 13,950 7.16 7.16 7.05 50 0 0.0
17/07/2017
7.16
 15,110 7.09 7.31 7.09 5,290 0 0.1
14/07/2017
7.20
 16,190 7.23 7.27 7.18 3,780 100 0.1
13/07/2017
7.23
 52,110 7.23 7.36 7.23 12,500 0 0.3
12/07/2017
7.23
 84,020 7.23 7.31 7.16 3,700 28,220 -0.5
11/07/2017
7.23
 19,780 7.16 7.23 7.13 10,460 0 0.2
10/07/2017
7.23
 18,620 7.23 7.41 7.13 0 0 0
07/07/2017
7.23
 61,620 7.23 7.49 7.13 6,000 0 0.1
06/07/2017
7.23
 26,230 7.23 7.23 7.05 50 0 0.0
05/07/2017
7.23
 31,520 7.27 7.27 7.22 5,000 0 0.1
04/07/2017
7.38
 62,500 7.38 7.41 7.23 23,000 0 0.5
03/07/2017
7.38
 32,970 7.38 7.41 7.23 3,560 0 0.1
30/06/2017
7.38
 19,660 7.31 7.38 7.23 0 0 0
29/06/2017
7.41
 9,420 7.38 7.41 7.31 0 0 0
28/06/2017
7.41
 12,930 7.56 7.56 7.38 3,200 0 0.1
27/06/2017
7.41
 47,640 7.65 7.65 7.41 0 150 0.0
26/06/2017
7.65
 14,570 7.60 7.74 7.49 0 510 0.0
23/06/2017
7.63
 16,810 7.56 7.63 7.49 3,960 0 0.1
22/06/2017
7.52
 28,860 7.49 7.67 7.41 8,940 0 0.2
21/06/2017
7.65
 60,890 7.78 7.78 7.45 15,560 5,000 0.2
20/06/2017
7.65
 53,350 7.47 7.79 7.47 5,000 5,000 0.0
19/06/2017
7.88
 37,930 7.92 7.92 7.60 13,310 5,010 0.2
16/06/2017
7.92
 110,340 7.78 7.96 7.78 45,650 7,380 0.8
15/06/2017
7.78
 97,200 7.45 7.78 7.38 21,690 11,410 0.2
14/06/2017
7.45
 70,330 7.56 7.56 7.41 26,010 19,020 0.1
13/06/2017
7.56
 73,990 7.85 7.85 7.49 16,830 5,340 0.2
12/06/2017
7.56
 223,340 7.67 7.74 7.41 59,300 10,100 1.0
09/06/2017
7.27
 164,790 6.80 7.27 6.80 44,970 0 0.9
08/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2017
6.80
 133,270 6.87 6.87 6.69 86,160 0 1.6
07/06/2017
6.64
 85,160 6.67 6.69 6.62 12,420 0 0.2
06/06/2017
6.62
 90,980 6.53 6.65 6.53 36,730 0 0.7
05/06/2017
6.60
 32,600 6.62 6.62 6.52 3,500 0 0.1
02/06/2017
6.57
 9,160 6.59 6.59 6.50 1,690 0 0.0
01/06/2017
6.59
 18,870 6.52 6.59 6.52 350 0 0.0
31/05/2017
6.62
 14,570 6.62 6.62 6.55 0 400 0.0
30/05/2017
6.62
 47,230 6.59 6.65 6.50 9,790 0 0.2
29/05/2017
6.55
 56,100 6.60 6.70 6.55 820 0 0.0
26/05/2017
6.59
 41,830 6.52 6.59 6.48 5,740 17,340 -0.2
25/05/2017
6.52
 41,740 6.52 6.52 6.45 21,520 590 0.4
24/05/2017
6.48
 19,710 6.55 6.55 6.48 6,460 0 0.1
23/05/2017
6.59
 24,030 6.52 6.59 6.50 1,390 0 0.0
22/05/2017
6.52
 22,650 6.93 6.93 6.48 11,000 0 0.2
19/05/2017
6.55
 70,890 6.45 6.62 6.45 24,110 0 0.5
18/05/2017
6.50
 19,960 6.45 6.50 6.45 14,960 0 0.3
17/05/2017
6.52
 48,400 6.42 6.52 6.35 13,980 0 0.3
16/05/2017
6.52
 10,890 6.55 6.55 6.42 7,010 0 0.1
15/05/2017
6.52
 67,920 6.45 6.55 6.38 0 0 0
12/05/2017
6.52
 26,560 6.52 6.52 6.42 0 2,070 0.0
11/05/2017
6.62
 39,120 6.55 6.62 6.45 6,000 0 0.1
10/05/2017
6.62
 27,090 6.62 6.62 6.45 0 0 0
09/05/2017
6.62
 74,740 6.45 6.62 6.28 110 0 0.0
08/05/2017
6.52
 45,470 6.57 6.57 6.42 1,670 0 0.0
05/05/2017
6.55
 17,050 6.45 6.65 6.45 0 0 0
04/05/2017
6.53
 44,350 6.52 6.69 6.45 0 0 0
03/05/2017
6.69
 52,650 6.62 6.69 6.45 1,000 10,000 -0.2
28/04/2017
6.72
 12,050 6.48 6.72 6.48 500 0 0.0
27/04/2017
6.79
 25,070 6.96 6.96 6.62 100 0 0.0
26/04/2017
6.79
 50,090 6.72 7.06 6.72 1,830 0 0.0
25/04/2017
6.65
 134,010 6.59 6.65 6.31 7,790 2,000 0.1
24/04/2017
6.59
 117,230 6.62 6.62 6.31 3,300 0 0.1
21/04/2017
6.50
 52,690 6.28 6.65 6.28 2,290 0 0.0
20/04/2017
6.28
 32,230 6.31 6.31 6.25 3,300 0 0.1
19/04/2017
6.45
 12,610 6.31 6.45 6.31 0 0 0
18/04/2017
6.52
 19,650 6.45 6.52 6.28 480 0 0.0
17/04/2017
6.28
 11,240 6.35 6.55 6.28 5,020 0 0.1
14/04/2017
6.35
 46,870 6.52 6.52 6.28 8,100 0 0.2
13/04/2017
6.52
 30,560 6.59 6.60 6.45 0 0 0
12/04/2017
6.43
 43,000 6.62 6.62 6.43 6,410 0 0.1
11/04/2017
6.53
 101,060 6.45 6.55 6.42 3,300 5,500 0.0
10/04/2017
6.45
 122,700 6.28 6.45 6.28 16,200 2,000 0.3
07/04/2017
6.35
 79,310 6.25 6.35 6.25 500 5,910 -0.1
05/04/2017
6.33
 35,180 6.38 6.38 6.31 12,550 1,090 0.2
04/04/2017
6.38
 42,210 6.31 6.38 6.30 24,960 2,250 0.4
03/04/2017
6.30
 29,380 6.33 6.33 6.13 0 4,750 -0.1
31/03/2017
6.28
 81,790 6.28 6.38 6.28 2,990 0 0.1
30/03/2017
6.26
 73,010 6.11 6.26 5.97 3,300 9,000 -0.1
29/03/2017
6.11
 36,340 6.14 6.18 6.08 14,870 500 0.3
28/03/2017
6.08
 21,750 6.14 6.18 6.08 13,300 0 0.2
27/03/2017
6.14
 55,610 6.11 6.21 6.08 14,800 0 0.3
24/03/2017
6.08
 83,960 6.08 6.21 5.97 10,000 2,000 0.1
23/03/2017
5.97
 49,600 6.08 6.08 5.91 10,000 0 0.2
22/03/2017
5.97
 35,310 6.01 6.14 5.97 6,600 0 0.1
21/03/2017
6.11
 22,090 6.18 6.25 5.94 6,600 0 0.1

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