CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
0.10
(0.55%)
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)
19/08/2025
21.07
 48,300 21.07 21.30 20.79 1,700 0 0.0
18/08/2025
20.98
 96,200 20.70 21.25 20.70 1,600 4,500 -0.1
15/08/2025
20.98
 181,900 21.53 21.53 20.98 500 1,000 0.0
14/08/2025
21.53
 136,000 21.80 21.80 21.39 300 10,900 -0.2
13/08/2025
21.62
 456,200 21.66 21.75 20.88 4,600 0 0.1
12/08/2025
21.66
 283,400 22.26 22.30 21.53 2,200 0 0.1
11/08/2025
22.30
 218,600 21.62 22.44 21.62 11,000 35,800 -0.6
08/08/2025
21.53
 204,400 20.84 21.53 20.66 0 26,000 -0.6
07/08/2025
20.70
 185,600 20.88 20.93 20.61 8,100 0 0.2
06/08/2025
20.79
 174,000 20.98 20.98 20.61 1,900 900 0.0
05/08/2025
20.52
 289,200 20.56 21.07 20.33 11,300 3,100 0.2
04/08/2025
20.52
 139,800 20.56 20.70 20.29 1,900 100 0.0
01/08/2025
20.33
 121,400 20.66 20.66 20.24 1,100 0 0.0
31/07/2025
20.66
 170,900 20.70 21.20 20.33 0 0 0
30/07/2025
20.61
 143,900 20.93 20.93 20.15 4,300 0 0.1
29/07/2025
20.24
 327,600 21.75 21.75 20.24 27,200 11,800 0.4
28/07/2025
21.34
 673,100 21.11 21.66 20.88 0 200,000 -4.7
25/07/2025
20.93
 318,000 21.25 21.53 20.75 5,000 0 0.1
24/07/2025
21.25
 219,600 20.98 21.48 20.61 7,000 0 0.2
23/07/2025
20.75
 512,400 21.66 22.17 20.75 3,500 0 0.1
22/07/2025
21.43
 335,300 21.11 22.53 20.98 2,000 10,700 -0.2
21/07/2025
21.11
 1,435,300 21.11 21.11 20.70 0 417,900 -9.6
18/07/2025
19.74
 450,300 19.74 19.74 19.74 1,000 20,000 -0.4
17/07/2025
18.46
 288,900 17.59 18.46 17.59 0 300 0.0
16/07/2025
17.27
 94,300 17.04 17.31 16.95 0 0 0
15/07/2025
16.90
 39,700 16.95 17.04 16.81 4,200 5,800 0.0
14/07/2025
16.85
 33,600 16.67 16.85 16.67 0 0 0
11/07/2025
16.72
 84,900 16.72 16.76 16.62 10,200 0 0.2
10/07/2025
16.76
 46,100 16.72 16.95 16.72 0 0 0
09/07/2025
16.85
 66,000 16.67 16.95 16.67 2,500 0 0.0
08/07/2025
16.90
 46,200 16.58 16.95 16.58 4,100 0 0.1
07/07/2025
16.81
 36,400 16.95 16.99 16.76 0 4,700 -0.1
04/07/2025
16.85
 70,600 17.22 17.22 16.67 0 2,700 0.0
03/07/2025
16.76
 75,800 16.62 16.90 16.62 0 0 0
02/07/2025
16.85
 94,600 16.67 17.13 16.67 1,000 3,500 0.0
01/07/2025
16.85
 110,100 16.58 16.85 16.49 0 100 0.0
30/06/2025
16.58
 173,800 16.35 16.67 16.26 7,200 0 0.1
27/06/2025
16.17
 16,400 16.12 16.17 16.03 200 0 0.0
26/06/2025
16.12
 30,300 16.17 16.21 15.98 5,600 0 0.1
25/06/2025
16.17
 109,300 16.21 16.21 16.03 3,400 0 0.1
24/06/2025
16.21
 46,900 16.26 16.30 16.17 0 0 0
23/06/2025
16.26
 19,500 16.17 16.26 16.12 0 0 0
20/06/2025
16.17
 17,500 16.26 16.26 16.17 0 100 0.0
19/06/2025
16.26
 27,100 16.26 16.26 16.17 0 300 0.0
18/06/2025
16.26
 61,800 16.17 16.30 16.17 500 11,600 -0.2
17/06/2025
16.26
 76,900 16.26 16.26 16.12 0 3,400 -0.1
16/06/2025
16.26
 41,700 16.21 16.30 16.21 0 0 0
13/06/2025
16.21
 92,400 16.26 16.26 16.12 800 0 0.0
12/06/2025
16.26
 54,300 16.26 16.35 16.21 0 0 0
11/06/2025
16.26
 54,500 16.17 16.30 16.17 0 0 0
10/06/2025
16.17
 40,500 16.21 16.30 16.17 400 0 0.0
09/06/2025
16.17
 52,900 16.30 16.35 16.12 0 0 -0.1
06/06/2025
16.30
 93,400 16.35 16.49 16.26 0 0 0.0
05/06/2025
16.40
 61,300 16.44 16.53 16.35 0 0 0
04/06/2025
16.58
 78,500 16.49 16.62 16.49 0 0 -0.1
03/06/2025
16.62
 53,600 16.44 16.67 16.44 5,300 0 0.1
02/06/2025
16.62
 116,300 16.12 16.67 16.12 800 0 0.0
30/05/2025
16.21
 135,700 16.21 16.49 16.12 12,400 0 0.2
29/05/2025
16.30
 357,000 16.58 16.67 16.21 48,700 0 -1.8
28/05/2025: Cổ tức tiền mặt tỉ lệ: 18%
28/05/2025
16.67
 228,000 16.99 16.99 16.67 7,500 0 -1.0
27/05/2025
16.99
 235,400 16.87 17.03 16.74 5,000 2,200 0.1
26/05/2025
16.78
 225,100 17.03 17.07 16.70 1,800 0 -0.1
23/05/2025
16.87
 125,100 16.78 16.87 16.78 6,100 0 0.1
22/05/2025
16.78
 221,000 16.62 16.95 16.57 14,400 0 0.3
21/05/2025
16.66
 132,400 16.62 16.70 16.45 1,100 0 0.0
20/05/2025
16.57
 152,200 16.66 16.70 16.53 500 0 0.0
19/05/2025
16.66
 97,900 16.74 16.74 16.62 2,800 0 0.1
16/05/2025
16.70
 37,400 16.57 16.78 16.57 300 0 0.0
15/05/2025
16.66
 98,100 16.74 16.78 16.49 0 0 0.0
14/05/2025
16.74
 97,900 16.95 16.95 16.74 0 0 0
13/05/2025
16.87
 150,100 16.99 17.03 16.78 53,200 1,500 1.0
12/05/2025
16.82
 225,000 16.70 17.12 16.66 1,200 500 0.0
09/05/2025
16.66
 122,800 17.03 17.03 16.53 5,800 10,000 -0.1
08/05/2025
16.87
 547,300 15.82 16.91 15.78 21,900 51,000 -0.6
07/05/2025
15.82
 50,200 15.91 15.91 15.78 0 0 0
06/05/2025
15.78
 93,500 16.03 16.03 15.78 0 0 0
05/05/2025
15.86
 80,700 15.99 15.99 15.74 0 0 0
29/04/2025
15.74
 143,200 15.70 15.82 15.66 200 46,500 -0.9
28/04/2025
15.66
 119,200 15.57 15.74 15.49 5,400 22,000 -0.3
25/04/2025
15.66
 70,000 15.74 15.74 15.49 5,100 0 0.1
24/04/2025
15.61
 73,200 15.66 15.66 15.45 1,200 0 0.0
23/04/2025
15.66
 84,800 15.49 15.70 15.32 700 0 0.0
22/04/2025
15.28
 172,100 15.74 15.74 14.86 3,500 2,500 0.0
21/04/2025
15.74
 116,600 15.99 15.99 15.32 0 2,300 0.0
18/04/2025
15.86
 212,700 15.70 16.20 15.70 26,700 37,800 -0.2
17/04/2025
15.70
 275,200 15.95 15.95 15.45 6,000 199,300 -3.6
16/04/2025
15.40
 409,500 15.03 15.95 15.03 1,700 190,300 -3.5
15/04/2025
14.95
 87,800 14.86 15.03 14.78 600 16,600 -0.3
14/04/2025
14.86
 40,100 14.78 14.86 14.65 0 300 0.0
11/04/2025
14.78
 60,300 14.78 14.90 14.57 0 200 0.0
10/04/2025
14.99
 210,600 15.03 15.15 14.78 2,700 55,900 -1.0
09/04/2025
14.19
 91,900 14.15 14.24 14.11 5,000 0 0.1
08/04/2025
14.15
 117,000 14.44 14.53 14.15 3,400 10,700 -0.1
04/04/2025
14.40
 153,400 13.82 14.40 13.82 0 48,000 -0.8
03/04/2025
14.28
 376,900 14.86 14.86 14.03 900 215,600 -3.7
02/04/2025
15.03
 30,000 15.03 15.03 14.99 0 18,000 -0.3
01/04/2025
15.03
 9,400 14.95 15.03 14.95 0 4,000 -0.1
31/03/2025
14.95
 37,900 15.20 15.20 14.95 0 9,000 -0.2
28/03/2025
15.24
 120,000 15.20 15.36 15.11 9,500 62,600 -1.0
27/03/2025
15.11
 42,200 15.03 15.15 15.03 17,200 23,500 -0.1

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