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)
06/06/2024
13.36
 30,600 13.36 13.40 13.28 1,300 12,300 -0.2
05/06/2024
13.36
 23,200 13.40 13.40 13.28 0 4,600 -0.1
04/06/2024
13.36
 89,000 13.23 13.36 13.19 22,900 40,000 -0.3
03/06/2024
13.23
 38,500 13.28 13.28 13.23 19,400 12,000 0.1
31/05/2024
13.23
 13,400 13.23 13.28 13.23 0 3,400 -0.1
30/05/2024
13.23
 26,300 13.19 13.28 13.19 100 7,000 -0.1
29/05/2024
13.23
 110,300 13.44 13.44 13.23 15,200 68,200 -0.8
28/05/2024
13.44
 33,800 13.48 13.57 13.40 0 12,000 -0.2
27/05/2024: Cổ tức tiền mặt tỉ lệ: 16%
27/05/2024
13.53
 61,800 13.69 13.86 13.40 6,300 0 0.1
24/05/2024
13.65
 130,900 13.73 13.73 13.61 4,500 54,400 -0.9
23/05/2024
13.65
 125,600 13.77 13.80 13.65 3,000 41,800 -0.7
22/05/2024
13.77
 77,700 13.69 13.77 13.65 0 44,900 -0.8
21/05/2024
13.73
 55,100 13.69 13.77 13.69 3,700 30,400 -0.5
20/05/2024
13.69
 53,700 13.69 13.69 13.61 4,900 28,000 -0.4
16/05/2024
13.73
 37,200 13.61 13.77 13.61 0 17,500 -0.3
15/05/2024
13.69
 43,900 13.54 14.18 13.54 7,700 15,700 -0.1
14/05/2024
13.58
 60,800 13.58 13.69 13.54 28,200 30,000 0.0
13/05/2024
13.58
 54,200 13.65 13.69 13.58 600 19,500 -0.3
10/05/2024
13.58
 17,500 13.69 13.69 13.58 700 5,900 -0.1
09/05/2024
13.69
 68,700 13.61 13.69 13.50 400 10,000 -0.2
08/05/2024
13.84
 8,800 13.58 13.84 13.54 100 2,000 0.0
07/05/2024
13.84
 96,000 13.31 13.84 13.31 1,900 44,100 -0.8
06/05/2024
13.20
 8,400 13.20 13.23 13.16 0 3,000 -0.1
03/05/2024
13.16
 25,100 13.16 13.20 13.16 0 11,000 -0.2
02/05/2024
13.16
 25,200 13.04 13.16 13.04 0 10,000 -0.2
26/04/2024
13.04
 6,600 13.16 13.16 13.04 0 3,000 -0.1
25/04/2024
13.16
 6,800 13.04 13.16 13.04 0 0 0
24/04/2024
13.04
 13,200 13.04 13.08 12.97 0 200 0.0
23/04/2024
13.00
 6,600 13.04 13.08 12.97 0 0 0
22/04/2024
13.16
 400 13.16 13.16 13.16 100 0 0.0
19/04/2024
13.04
 2,100 12.93 13.04 12.78 0 0 0
17/04/2024
13.12
 2,200 13.12 13.12 12.97 0 0 0
16/04/2024
13.08
 6,600 13.04 13.08 12.97 200 600 0.0
15/04/2024
13.12
 41,900 13.20 13.20 13.12 0 0 0
12/04/2024
13.16
 3,200 13.04 13.16 13.04 0 200 0.0
11/04/2024
13.16
 6,000 13.00 13.16 13.00 0 0 0
10/04/2024
13.16
 4,400 13.16 13.16 13.16 0 0 0
09/04/2024
13.20
 6,800 13.16 13.20 13.16 0 500 0.0
08/04/2024
13.20
 7,400 13.16 13.20 13.16 0 200 0.0
05/04/2024
13.20
 18,500 13.08 13.20 13.08 3,000 0 0.1
04/04/2024
13.20
 1,500 13.20 13.20 13.20 0 0 0
03/04/2024
13.20
 2,800 13.16 13.20 13.12 200 0 0.0
02/04/2024
13.16
 5,300 13.12 13.16 13.08 0 500 0.0
01/04/2024
13.23
 900 13.16 13.23 13.16 0 0 0
29/03/2024
13.23
 0 13.23 13.23 13.23 0 0 0
28/03/2024
13.23
 6,600 13.23 13.23 13.23 0 0 0
27/03/2024
13.27
 1,000 13.27 13.27 13.27 0 0 0
26/03/2024
13.31
 22,300 13.16 13.31 13.16 800 0 0.0
25/03/2024
13.16
 14,400 13.16 13.27 13.16 200 0 0.0
22/03/2024
13.16
 26,800 13.16 13.23 13.16 100 0 0.0
21/03/2024
13.16
 10,100 13.08 13.16 13.08 0 0 0
20/03/2024
13.12
 2,500 13.12 13.12 13.04 0 0 0
19/03/2024
13.08
 4,200 13.16 13.23 13.08 0 0 0
18/03/2024
13.16
 20,400 13.23 13.27 13.08 2,000 0 0.0
15/03/2024
13.23
 21,800 13.12 13.23 13.04 2,500 0 0.0
14/03/2024
13.20
 9,300 13.08 13.20 13.08 0 0 0
13/03/2024
13.23
 800 13.08 13.23 13.08 0 0 0
12/03/2024
13.12
 12,900 13.12 13.12 13.04 200 5,800 -0.1
11/03/2024
13.16
 19,300 13.08 13.20 13.08 0 0 0
08/03/2024
13.12
 22,000 13.31 13.31 13.08 0 0 0
07/03/2024
13.12
 7,500 13.08 13.12 13.04 337,500 337,500 0
06/03/2024
13.12
 100 13.12 13.12 13.12 0 0 0
05/03/2024
13.12
 46,200 13.04 13.12 13.04 1,200 19,400 -0.3
04/03/2024
13.04
 38,800 13.04 13.08 13.00 315,020 315,220 0.0
01/03/2024
13.04
 14,300 13.12 13.16 12.93 0 400 0.0
29/02/2024
12.93
 46,100 12.93 12.97 12.93 0 30,000 -0.5
28/02/2024
12.89
 41,200 12.89 13.04 12.85 0 23 0.0
27/02/2024
12.85
 10,400 12.78 12.85 12.78 3,400 0 0.1
26/02/2024
12.78
 7,900 12.85 12.85 12.78 100 0 0.0
23/02/2024
12.89
 6,000 12.74 12.89 12.70 0 0 0
22/02/2024
12.81
 6,800 12.81 12.81 12.74 3,000 0 0.1
21/02/2024
12.81
 2,900 12.66 12.81 12.66 0 2,300 0.0
20/02/2024
12.74
 7,700 12.70 12.74 12.66 700 0 0.0
19/02/2024
12.66
 19,900 12.66 12.70 12.62 8,300 0 0.1
16/02/2024
12.62
 14,300 12.74 12.85 12.62 0 100 0.0
15/02/2024
12.55
 69,500 12.55 12.55 12.55 11,500 36,550 -0.4
07/02/2024
12.55
 46,800 12.55 12.55 12.47 1,900 45,800 -0.7
06/02/2024
12.47
 52,800 12.51 12.51 12.47 0 52,800 -0.9
05/02/2024
12.51
 40,300 12.55 12.55 12.47 16,600 15,800 0.0
02/02/2024
12.51
 51,000 12.59 12.59 12.51 0 27,600 -0.5
01/02/2024
12.62
 86,100 12.55 12.62 12.55 500 74,700 -1.2
31/01/2024
12.59
 127,600 12.59 12.62 12.55 65,000 126,700 -1.0
30/01/2024
12.55
 48,000 12.55 12.89 12.55 16,600 43,100 -0.4
29/01/2024
12.55
 68,300 12.62 12.62 12.55 200 68,200 -1.1
26/01/2024
12.62
 45,400 12.62 12.70 12.59 0 45,300 -0.8
25/01/2024
12.62
 0 12.62 12.62 12.62 0 0 0
24/01/2024
12.62
 0 12.62 12.62 12.62 0 0 0
23/01/2024
12.62
 32,700 12.70 12.70 12.55 6,000 32,300 -0.4
22/01/2024
12.70
 11,500 12.78 12.78 12.70 1,300 11,300 -0.2
19/01/2024
12.70
 26,100 12.78 12.78 12.70 1,100 25,000 -0.4
18/01/2024
12.78
 44,600 12.70 12.78 12.51 5,000 24,800 -0.3
17/01/2024
12.51
 6,000 12.51 12.51 12.51 0 6,000 -0.1
16/01/2024
12.51
 13,300 12.51 12.51 12.47 6,900 0 0.1
15/01/2024
12.51
 2,700 12.55 12.55 12.51 0 2,000 0.0
12/01/2024
12.51
 20,300 12.74 12.74 12.47 12,800 7,600 0.1
11/01/2024
12.51
 12,600 12.51 12.55 12.51 3,500 10,600 -0.1
10/01/2024
12.51
 20,000 12.59 12.59 12.47 7,100 14,000 -0.1
09/01/2024
12.51
 9,500 12.59 12.59 12.51 0 6,500 -0.1
08/01/2024
12.59
 66,200 12.70 12.70 12.59 6,300 58,000 -0.9
05/01/2024
12.66
 10,400 12.70 12.70 12.66 0 8,000 -0.1

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