CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.30
-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)
13/08/2015
4.44
 48,350 4.50 4.50 4.41 6,340 0 0.1
12/08/2015
4.50
 38,020 4.47 4.50 4.41 0 0 0
11/08/2015
4.47
 55,090 4.47 4.63 4.47 0 0 0
10/08/2015
4.50
 21,650 4.63 4.63 4.50 1,000 0 0.0
07/08/2015
4.57
 67,800 4.44 4.57 4.44 0 0 0
06/08/2015
4.44
 32,510 4.50 4.50 4.44 0 0 0
05/08/2015
4.53
 58,970 4.53 4.60 4.47 36,000 0 0.5
04/08/2015
4.44
 19,300 4.47 4.47 4.44 0 0 0
03/08/2015
4.44
 13,850 4.53 4.53 4.41 0 0 0
31/07/2015
4.53
 12,620 4.53 4.57 4.50 7,500 0 0.1
30/07/2015
4.47
 25,710 4.47 4.53 4.47 0 0 0
29/07/2015
4.44
 47,340 4.50 4.50 4.41 0 0 0
28/07/2015
4.50
 27,270 4.44 4.50 4.41 1,210 0 0.0
27/07/2015
4.50
 105,890 4.44 4.50 4.38 0 0 0
24/07/2015
4.50
 75,250 4.53 4.60 4.44 6,000 0 0.1
23/07/2015
4.57
 75,760 4.63 4.66 4.57 0 0 0
22/07/2015
4.69
 180,050 4.69 4.72 4.63 0 8,270 -0.1
21/07/2015
4.69
 206,930 4.44 4.72 4.44 0 410 0.0
20/07/2015
4.44
 68,130 4.38 4.47 4.38 0 0 0
17/07/2015
4.41
 18,540 4.38 4.41 4.34 0 0 0
16/07/2015
4.38
 11,900 4.31 4.38 4.31 0 0 0
15/07/2015
4.38
 53,210 4.38 4.38 4.34 0 0 0
14/07/2015
4.41
 68,140 4.41 4.44 4.38 8,700 0 0.1
13/07/2015
4.44
 28,840 4.38 4.44 4.38 0 11,040 -0.2
10/07/2015
4.44
 11,240 4.38 4.44 4.38 0 0 0
09/07/2015
4.44
 40,620 4.44 4.44 4.38 1,070 0 0.0
08/07/2015
4.44
 17,310 4.44 4.44 4.38 6,080 0 0.1
07/07/2015
4.44
 36,560 4.44 4.44 4.38 7,200 0 0.1
06/07/2015
4.47
 24,310 4.44 4.47 4.41 1,000 0 0.0
03/07/2015
4.47
 16,420 4.47 4.50 4.41 1,000 0 0.0
02/07/2015
4.47
 55,360 4.44 4.47 4.38 1,000 0 0.0
01/07/2015
4.41
 50,280 4.38 4.41 4.34 0 0 0
30/06/2015
4.38
 45,160 4.41 4.41 4.38 1,000 0 0.0
29/06/2015
4.41
 16,150 4.44 4.44 4.41 4,000 0 0.1
26/06/2015
4.47
 85,220 4.44 4.47 4.44 25,000 0 0.4
25/06/2015
4.44
 61,650 4.47 4.50 4.41 0 0 0
24/06/2015
4.41
 147,000 4.41 4.44 4.38 26,810 7,360 0.3
23/06/2015
4.38
 41,010 4.41 4.41 4.34 25,000 0 0.3
22/06/2015
4.41
 5,560 4.41 4.41 4.31 0 0 0
19/06/2015
4.38
 68,780 4.31 4.41 4.28 25,720 0 0.4
18/06/2015
4.31
 66,550 4.38 4.41 4.31 50,000 0 0.7
17/06/2015
4.31
 69,090 4.31 4.38 4.28 16,820 0 0.2
16/06/2015
4.34
 109,300 4.44 4.44 4.34 1,460 0 0.0
15/06/2015
4.38
 46,400 4.44 4.44 4.38 1,700 0 0.0
12/06/2015
4.44
 76,030 4.50 4.50 4.41 1,640 0 0.0
11/06/2015
4.47
 76,670 4.50 4.53 4.44 2,000 0 0.0
10/06/2015
4.50
 116,450 4.34 4.50 4.31 11,850 0 0.2
09/06/2015
4.44
 190,320 4.38 4.44 4.25 0 0 0
08/06/2015
4.44
 197,720 4.50 4.53 4.34 3,710 0 0.1
05/06/2015
4.57
 108,790 4.47 4.60 4.44 0 0 0
04/06/2015
4.50
 194,690 4.44 4.69 4.44 0 50,000 -0.7
03/06/2015
4.41
 410,230 4.12 4.41 4.06 0 249,910 -3.4
02/06/2015
4.12
 274,970 4.19 4.19 4.09 28,120 191,030 -2.1
01/06/2015
4.22
 93,550 4.25 4.28 4.19 1,460 15,000 -0.2
29/05/2015
4.34
 74,090 4.38 4.38 4.25 1,000 0 0.0
28/05/2015
4.44
 22,970 4.38 4.44 4.34 2,000 0 0.0
27/05/2015
4.44
 82,930 4.47 4.47 4.19 6,500 50,000 -0.6
26/05/2015
4.44
 123,400 4.41 4.50 4.41 9,100 50,000 -0.6
25/05/2015
4.44
 63,510 4.47 4.50 4.44 8,000 0 0.1
22/05/2015
4.47
 23,340 4.38 4.50 4.38 3,510 0 0.0
21/05/2015
4.41
 96,610 4.47 4.57 4.41 0 50,000 -0.7
20/05/2015: Cổ tức tiền mặt tỉ lệ: 16%
20/05/2015
4.60
 28,670 4.34 4.60 4.34 0 0 0
19/05/2015
4.34
 159,600 4.29 4.51 4.29 3,390 129,480 -1.9
18/05/2015
4.34
 156,540 4.43 4.43 4.32 13,660 82,290 -1.1
15/05/2015
4.43
 66,430 4.49 4.49 4.40 1,730 17,090 -0.2
14/05/2015
4.51
 117,080 4.54 4.57 4.51 22,000 40,000 -0.3
13/05/2015
4.54
 132,560 4.60 4.60 4.51 21,000 70,000 -0.8
12/05/2015
4.54
 192,370 4.63 4.66 4.49 2,500 100,000 -1.6
11/05/2015
4.60
 175,320 4.68 4.68 4.54 1,200 41,890 -0.7
08/05/2015
4.43
 32,450 4.51 4.51 4.43 10,040 0 0.2
07/05/2015
4.49
 119,990 4.34 4.49 4.34 38,760 30,000 0.1
06/05/2015
4.32
 60,470 4.40 4.46 4.32 0 0 0
05/05/2015
4.40
 97,560 4.40 4.43 4.29 2,850 1,200 0.0
04/05/2015
4.40
 193,920 4.68 4.68 4.40 24,400 0 0.4
27/04/2015
4.68
 66,440 4.71 4.71 4.60 0 0 0
24/04/2015
4.57
 141,950 4.74 4.77 4.57 40,000 0 0.7
23/04/2015
4.74
 39,550 4.77 4.77 4.71 0 0 0
22/04/2015
4.80
 91,800 4.80 4.83 4.80 0 0 0
21/04/2015
4.80
 76,090 4.71 4.83 4.71 0 2,000 0.0
20/04/2015
4.71
 48,760 4.74 4.74 4.68 0 0 0
17/04/2015
4.74
 158,380 4.80 4.80 4.74 0 48,440 -0.8
16/04/2015
4.77
 57,820 4.83 4.83 4.74 0 0 0
15/04/2015
4.74
 113,960 4.77 4.77 4.71 0 65,000 -1.1
14/04/2015
4.77
 152,430 4.86 4.86 4.77 1,200 77,430 -1.3
13/04/2015
4.77
 25,400 4.80 4.88 4.77 0 1,480 0.0
10/04/2015
4.80
 158,100 4.88 4.91 4.80 0 0 0
09/04/2015
4.86
 106,450 4.77 4.86 4.77 0 0 0
08/04/2015
4.74
 136,520 4.74 4.77 4.66 0 0 0
07/04/2015
4.68
 46,390 4.66 4.71 4.60 0 0 0
06/04/2015
4.63
 43,320 4.68 4.71 4.63 1,370 0 0.0
03/04/2015
4.66
 136,500 4.68 4.68 4.60 0 0 0
02/04/2015
4.74
 61,790 4.63 4.80 4.63 0 0 0
01/04/2015
4.63
 129,930 4.71 4.74 4.60 0 1,200 0.0
31/03/2015
4.68
 115,390 4.71 4.77 4.66 0 0 0
30/03/2015
4.71
 238,380 4.80 4.83 4.71 0 0 0
27/03/2015
4.74
 84,590 4.83 4.88 4.74 1,200 0 0.0
26/03/2015
4.80
 135,660 4.83 4.88 4.74 0 2,000 0.0
25/03/2015
4.83
 59,180 4.83 4.91 4.77 0 1,370 0.0
24/03/2015
4.83
 178,850 4.88 4.91 4.74 0 1,370 0.0
23/03/2015
4.88
 108,560 4.94 5.05 4.88 0 0 0

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