CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
-0.20
(-1.08%)
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
(2026-08-19) 		-0.05 -0.27% 256,600 -8,100 -0.2
18.40
25.85
18.40
2 tháng
(2026-07-20) 		0.20 1.09% 674,100 27,400 0.5
17.90
25.85
18.40
3 tháng
(2026-06-22) 		-2 -9.71% 1,124,000 28,800 0.5
17.90
25.85
18.40
6 tháng
(2026-03-23) 		-3.25 -14.86% 3,215,800 -145,800 -3.6
16.85
25.85
18.40
12 tháng
(2025-09-23) 		-2.74 -12.85% 10,273,500 93,900 2.3
16.85
25.85
18.40
24 tháng
(2024-09-30) 		5.24 39.23% 32,000,800 -1,800,900 -38.1
13.28
25.85
18.40
36 tháng
(2023-10-04) 		5.86 46.01% 36,741,600 -3,199,572 -61.4
11.94
25.85
18.40
60 tháng
(2021-10-14) 		6.84 58.11% 48,279,400 -1,336,081 -27.1
10.65
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
13.04
 100 13.04 13.04 13.04 100 0 0.0
24/08/2023
12.74
 800 12.70 12.74 12.70 200 0 0.0
23/08/2023
12.70
 100 12.70 12.70 12.70 0 0 0
22/08/2023
12.66
 10,200 12.70 12.70 12.66 0 5,200 -0.1
21/08/2023
12.78
 9,400 12.85 12.85 12.70 5,000 4,200 0.0
18/08/2023
12.81
 15,300 12.93 12.93 12.81 1,700 8,000 -0.1
17/08/2023
12.93
 8,300 12.93 12.93 12.93 8,300 5,000 0.1
16/08/2023
12.89
 0 12.89 12.89 12.89 0 0 0
15/08/2023
12.89
 5,200 12.89 12.89 12.89 0 4,000 -0.1
14/08/2023
12.85
 2,400 12.85 12.85 12.85 0 0 0
11/08/2023
12.85
 55,200 12.93 12.93 12.85 0 30,000 -0.5
10/08/2023
12.93
 17,900 12.93 12.93 12.93 5,000 10,900 -0.1
09/08/2023
13.27
 0 13.27 13.27 13.27 0 0 0
08/08/2023
13.27
 2,100 13.31 13.31 13.27 0 0 0
07/08/2023
13.31
 9,300 13.31 13.31 13.31 9,300 0 0.2
04/08/2023
12.89
 29,400 12.89 12.89 12.85 0 17,000 -0.3
03/08/2023
12.89
 27,200 12.89 12.89 12.85 500 13,000 -0.2
02/08/2023
12.85
 1,000 12.85 12.85 12.85 0 0 0
01/08/2023
12.85
 6,400 13.27 13.35 12.85 0 0 0
31/07/2023
12.85
 200 12.85 12.85 12.85 0 0 0
28/07/2023
12.81
 6,200 12.85 12.85 12.81 0 4,000 -0.1
27/07/2023
12.81
 10,300 12.85 12.85 12.81 0 8,000 -0.1
26/07/2023
12.81
 66,500 12.85 12.85 12.81 0 30,400 -0.5
25/07/2023
12.81
 10,300 12.89 12.89 12.81 0 5,000 -0.1
24/07/2023
12.89
 53,400 12.89 13.08 12.81 0 31,000 -0.5
21/07/2023
12.89
 44,400 12.89 12.89 12.81 7,000 35,800 -0.5
20/07/2023
12.78
 7,600 12.78 12.85 12.78 100 3,000 -0.0
19/07/2023
12.78
 13,300 12.78 12.78 12.78 0 6,800 -0.1
18/07/2023
12.74
 3,700 12.74 12.74 12.74 700 2,500 -0.0
17/07/2023
12.74
 26,700 12.78 12.85 12.74 0 12,000 -0.2
14/07/2023
12.78
 1,200 12.78 12.78 12.78 0 0 0
13/07/2023
12.74
 13,300 12.66 12.74 12.66 3,000 9,600 -0.1
12/07/2023
12.74
 200 12.74 12.74 12.74 100 0 0.0
11/07/2023
12.70
 6,000 12.66 12.70 12.66 0 3,200 -0.1
10/07/2023
12.66
 5,600 12.59 12.85 12.59 300 3,000 -0.0
07/07/2023
12.59
 17,700 12.62 12.93 12.55 0 9,000 -0.2
06/07/2023
12.62
 5,200 12.74 12.74 12.62 100 3,000 -0.0
05/07/2023
12.74
 500 12.74 12.74 12.74 0 400 -0.0
04/07/2023
12.74
 1,200 12.74 12.74 12.74 0 600 -0.0
03/07/2023
12.74
 8,000 12.70 12.74 12.70 0 3,500 -0.1
30/06/2023
12.74
 2,400 12.70 12.74 12.70 0 1,400 -0.0
29/06/2023
12.85
 21,100 12.93 12.93 12.78 10,000 10,000 0.0
28/06/2023
12.78
 14,200 13.23 13.23 12.70 10,000 0 0.2
27/06/2023
12.93
 1,600 12.93 12.93 12.93 1,500 0 0.0
26/06/2023
12.78
 16,000 12.78 12.78 12.17 6,500 0 0.1
23/06/2023
12.66
 3,500 12.78 12.78 12.62 1,400 0 0.0
22/06/2023
12.55
 500 12.55 12.55 12.55 0 0 0
21/06/2023
12.55
 500 12.62 12.62 12.55 300 0 0.0
20/06/2023
12.47
 1,200 12.51 12.81 12.47 900 0 0.0
19/06/2023
12.47
 4,800 12.55 12.55 12.47 0 2,100 -0.0
16/06/2023
12.55
 20,300 12.55 12.62 12.55 100 0 0.0
15/06/2023
12.55
 3,500 12.55 12.62 12.43 1,400 0 0.0
14/06/2023
12.55
 21,900 12.55 12.62 12.47 0 3,000 -0.0
13/06/2023
12.47
 6,600 12.51 12.51 12.36 100 0 0.0
12/06/2023
12.47
 9,000 12.40 12.55 12.32 100 0 0.0
09/06/2023
12.47
 1,100 12.47 12.47 12.47 100 0 0.0
08/06/2023
12.43
 18,000 12.43 12.43 12.32 200 1,200 -0.0
07/06/2023
12.43
 900 12.43 12.43 12.43 0 500 -0.0
06/06/2023
12.51
 3,500 12.40 12.51 12.36 0 2,800 -0.0
05/06/2023
12.36
 9,600 12.43 12.43 12.32 100 6,600 -0.1
02/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
02/06/2023
12.43
 24,800 12.36 12.43 12.32 0 19,600 -0.3
01/06/2023
12.32
 1,500 12.32 12.32 12.32 0 400 -0.0
31/05/2023
12.32
 12,400 12.39 12.39 12.32 0 300 -0.0
30/05/2023
12.32
 900 12.32 12.32 12.32 0 600 -0.0
29/05/2023
12.32
 29,900 12.32 12.36 12.32 5,000 17,100 -0.2
26/05/2023
12.32
 300 12.32 12.32 12.32 0 0 0
25/05/2023
12.32
 1,700 12.32 12.32 12.32 0 500 -0.0
24/05/2023
12.32
 24,000 12.32 12.32 12.32 0 9,000 -0.2
23/05/2023
12.32
 300 12.14 12.32 12.14 0 0 0
22/05/2023
12.21
 6,500 12.18 12.21 12.18 5,500 1,000 0.1
19/05/2023
12.18
 400 12.14 12.18 12.14 0 100 -0.0
18/05/2023
12.14
 2,900 12.10 12.21 12.10 0 1,600 -0.0
17/05/2023
12.18
 600 12.18 12.18 12.18 0 500 -0.0
16/05/2023
12.18
 22,500 12.18 12.18 12.14 0 13,000 -0.2
15/05/2023
12.25
 3,500 12.61 12.61 12.25 500 0 0.0
12/05/2023
12.10
 4,000 11.74 12.14 11.74 3,100 2,600 0.0
11/05/2023
12.18
 1,000 12.10 12.18 12.10 600 200 0.0
10/05/2023
12.14
 11,400 11.92 12.14 11.89 10,000 8,000 0.0
09/05/2023
11.89
 1,200 12.28 12.28 11.89 0 0 0
08/05/2023
11.96
 44,300 12.32 12.32 11.56 26,000 34,200 -0.1
05/05/2023
12.36
 0 12.36 12.36 12.36 0 0 0
04/05/2023
12.36
 1,000 12.18 12.36 12.18 0 0 0
03/05/2023
12.10
 0 12.10 12.10 12.10 0 0 0.0
02/05/2023
11.96
 15,200 12.18 12.18 11.96 0 400 -0.0
01/05/2023
11.81
 600 11.60 11.81 11.60 100 149 -0.0
28/04/2023
12.18
 0 12.18 12.18 12.18 0 0 0
27/04/2023
12.18
 0 12.18 12.18 12.18 0 0 0
26/04/2023
12.18
 2,000 12.18 12.18 12.18 2,000 0 0.0
25/04/2023
12.07
 0 12.07 12.07 12.07 0 0 -0.0
24/04/2023
12.07
 4,600 12.07 12.07 12.07 1,000 2,000 -0.0
21/04/2023
12.10
 0 12.10 12.10 12.10 0 0 -0.0
20/04/2023
12.10
 3,900 12.10 12.10 12.10 0 1,200 -0.0
19/04/2023
12.10
 2,000 12.18 12.18 12.10 0 1,900 -0.0
18/04/2023
12.18
 0 12.18 12.18 12.18 0 0 0.0
17/04/2023
12.18
 9,700 12.18 12.18 12.18 500 0 0.0
14/04/2023
12.18
 7,200 12.21 12.25 12.18 7,000 0 0.1
13/04/2023
12.10
 200 12.10 12.10 12.10 0 0 0.1
12/04/2023
12.03
 10,100 11.99 12.14 11.99 6,600 100 0.1
11/04/2023
11.96
 1,500 11.96 11.96 11.96 0 0 0.0
10/04/2023
11.96
 9,200 11.99 11.99 11.96 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |