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)
21/10/2016
6.48
 110,550 6.55 6.55 6.42 1,500 0 0.0
20/10/2016
6.55
 261,860 6.45 6.62 6.45 0 0 0
19/10/2016
6.45
 67,880 6.45 6.45 6.38 20,000 0 0.4
18/10/2016
6.45
 9,440 6.52 6.52 6.40 0 0 0
17/10/2016
6.45
 19,940 6.48 6.52 6.38 0 0 0
14/10/2016
6.48
 80,910 6.48 6.52 6.35 0 0 0
13/10/2016
6.48
 46,450 6.52 6.55 6.45 10,000 0 0.2
12/10/2016
6.52
 72,310 6.38 6.52 6.38 4,990 0 0.1
11/10/2016
6.38
 90,350 6.37 6.42 6.28 49,640 0 0.9
10/10/2016
6.38
 58,400 6.42 6.42 6.37 16,270 0 0.3
07/10/2016
6.37
 37,190 6.35 6.42 6.35 15,000 0 0.3
06/10/2016
6.42
 80,950 6.42 6.42 6.31 0 0 0
05/10/2016
6.42
 61,790 6.28 6.45 6.28 1,620 0 0.0
04/10/2016
6.38
 137,530 6.45 6.52 6.25 0 10,500 -0.2
03/10/2016
6.52
 60,290 6.59 6.59 6.42 0 0 0
30/09/2016
6.45
 78,790 6.55 6.59 6.45 0 0 0
29/09/2016
6.55
 126,830 6.65 6.65 6.48 0 1,000 0.0
28/09/2016
6.59
 307,310 6.48 6.69 6.48 28,030 0 0.5
27/09/2016
6.45
 105,330 6.30 6.45 6.28 210 1,000 0.0
26/09/2016
6.35
 87,090 6.35 6.35 6.25 990 0 0.0
23/09/2016
6.35
 53,310 6.42 6.42 6.31 1,000 0 0.0
22/09/2016
6.42
 72,120 6.45 6.45 6.33 0 0 0
21/09/2016
6.35
 118,820 6.25 6.40 6.25 15,130 0 0.3
20/09/2016
6.25
 72,450 6.35 6.35 6.21 0 0 0
19/09/2016
6.23
 110,940 6.31 6.35 6.11 1,400 0 0.0
16/09/2016
6.20
 185,150 6.28 6.31 6.14 36,780 0 0.7
15/09/2016
6.28
 29,170 6.28 6.45 6.28 0 0 0
14/09/2016
6.38
 25,920 6.38 6.38 6.31 4,240 0 0.1
13/09/2016
6.38
 117,600 6.31 6.52 6.25 24,050 0 0.4
12/09/2016
6.31
 93,920 6.52 6.59 6.28 0 0 0
09/09/2016
6.55
 190,670 6.69 6.72 6.52 0 0 0
08/09/2016
6.69
 66,560 6.69 6.72 6.55 18,960 0 0.4
07/09/2016
6.65
 124,250 6.62 6.72 6.55 0 0 0
06/09/2016
6.62
 533,400 6.21 6.62 6.21 2,070 0 0.0
05/09/2016
6.21
 68,160 6.08 6.21 6.08 0 0 0
01/09/2016
6.21
 73,790 6.18 6.25 6.04 0 0 0
31/08/2016
6.21
 63,020 6.18 6.28 6.14 5,210 0 0.1
30/08/2016
6.21
 94,230 6.08 6.21 6.04 0 0 0
29/08/2016
6.14
 136,450 6.18 6.28 6.11 28,050 0 0.5
26/08/2016
6.25
 89,680 6.25 6.28 6.18 0 100 0.0
25/08/2016
6.25
 100,410 6.21 6.31 6.18 20,000 0 0.4
24/08/2016
6.21
 164,640 6.18 6.35 6.18 35,360 0 0.7
23/08/2016
6.18
 99,250 6.08 6.18 6.04 39,600 0 0.7
22/08/2016
6.08
 85,890 6.14 6.18 6.08 21,400 0 0.4
19/08/2016
6.14
 178,850 6.04 6.25 6.04 10,170 0 0.2
18/08/2016
6.04
 65,380 6.14 6.14 6.04 12,870 300 0.2
17/08/2016
6.14
 66,400 6.11 6.21 6.08 0 0 0
16/08/2016
6.21
 402,910 5.87 6.21 5.87 3,330 0 0.1
15/08/2016
5.87
 85,680 5.84 5.87 5.77 35,300 0 0.6
12/08/2016
5.77
 83,520 5.91 5.91 5.77 8,000 0 0.1
11/08/2016
5.91
 144,820 5.91 6.01 5.87 20,000 0 0.4
10/08/2016
5.91
 237,980 5.74 5.94 5.70 8,150 30,000 -0.4
09/08/2016
5.74
 67,170 5.70 5.74 5.67 2,000 0 0.0
08/08/2016
5.74
 69,700 5.70 5.74 5.64 10,000 0 0.2
05/08/2016
5.74
 120,020 5.74 5.74 5.60 45,100 0 0.8
04/08/2016
5.74
 78,890 5.67 5.81 5.67 30,000 900 0.5
03/08/2016
5.74
 70,730 5.70 5.77 5.67 21,500 0 0.4
02/08/2016
5.77
 104,360 5.84 5.84 5.67 13,000 0 0.2
01/08/2016
5.87
 63,600 5.87 5.87 5.74 2,990 200 0.0
29/07/2016
5.87
 158,130 5.77 6.01 5.77 0 0 0
28/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
28/07/2016
5.77
 80,540 5.91 5.91 5.74 0 0 0
27/07/2016
5.77
 92,900 5.77 5.77 5.68 0 0 0
26/07/2016
5.74
 115,760 5.71 5.83 5.71 0 0 0
25/07/2016
5.77
 60,150 5.83 5.83 5.74 0 0 0
22/07/2016
5.83
 99,340 5.77 5.93 5.68 400 0 0.0
21/07/2016
5.93
 201,310 5.99 6.09 5.87 9,000 0 0.2
20/07/2016
5.93
 237,460 5.74 5.93 5.74 5,500 0 0.1
19/07/2016
5.74
 83,180 5.90 5.90 5.74 0 0 0
18/07/2016
5.83
 63,660 5.80 5.87 5.80 0 0 0
15/07/2016
5.80
 134,010 5.71 5.80 5.58 10,670 0 0.2
14/07/2016
5.68
 243,410 5.83 5.87 5.68 500 0 0.0
13/07/2016
5.93
 108,640 5.90 5.99 5.80 100 0 0.0
12/07/2016
5.90
 261,610 5.80 5.90 5.71 50,310 0 0.9
11/07/2016
5.80
 380,670 6.15 6.22 5.80 0 0 0
08/07/2016
6.22
 203,780 6.31 6.31 6.09 0 0 0
07/07/2016
6.31
 409,290 6.06 6.37 6.02 1,000 0 0.0
06/07/2016
6.06
 337,010 5.83 6.06 5.80 3,000 0 0.1
05/07/2016
5.87
 311,700 6.12 6.12 5.87 0 0 0
04/07/2016
6.09
 586,200 6.02 6.18 5.99 0 0 0
01/07/2016
5.96
 792,820 5.58 5.96 5.55 500 0 0.0
30/06/2016
5.58
 217,670 5.61 5.74 5.55 0 0 0
29/06/2016
5.58
 414,750 5.42 5.58 5.39 0 0 0
28/06/2016
5.42
 117,230 5.39 5.42 5.33 0 1,500 0.0
27/06/2016
5.39
 120,150 5.39 5.45 5.30 0 0 0
24/06/2016
5.49
 886,920 5.68 5.68 5.30 2,000 600 0.0
23/06/2016
5.68
 269,620 5.68 5.74 5.61 0 14,000 -0.3
22/06/2016
5.68
 349,090 5.61 5.80 5.61 0 1,100 0.0
21/06/2016
5.52
 1,068,820 5.23 5.52 5.20 20,000 400 0.3
20/06/2016
5.17
 154,290 5.20 5.20 5.11 35,540 0 0.6
17/06/2016
5.14
 116,470 5.17 5.26 5.11 5,000 0 0.1
16/06/2016
5.20
 199,190 5.14 5.36 5.14 0 0 0
15/06/2016
5.20
 116,450 5.23 5.23 5.11 5,000 0 0.1
14/06/2016
5.23
 133,090 5.11 5.26 5.07 10,000 70,000 -1.0
13/06/2016
5.17
 195,640 5.20 5.30 5.11 10,000 0 0.2
10/06/2016
5.30
 133,230 5.36 5.36 5.11 0 0 0
09/06/2016
5.36
 58,720 5.36 5.39 5.26 0 0 0
08/06/2016
5.36
 272,560 5.23 5.39 5.23 400 0 0.0
07/06/2016
5.26
 151,120 5.17 5.26 5.17 100 1,000 0.0
06/06/2016
5.20
 219,580 5.23 5.26 5.14 35,000 1,000 0.6
03/06/2016
5.30
 268,380 5.39 5.39 5.23 1,200 3,000 0.0

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