CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.55
-0.20
(-0.81%)
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
(2026-02-11) 		-1.15 -4.44% 724,800 33,200 0.9
23.85
26.75
24.55
2 tháng
(2026-01-12) 		0.40 1.64% 2,450,700 107,400 2.9
23.80
27.50
24.55
3 tháng
(2025-12-15) 		1.25 5.32% 2,872,500 61,700 1.8
23.25
27.50
24.55
6 tháng
(2025-09-15) 		1.95 8.55% 8,138,600 387,800 9.6
22.80
27.50
24.55
12 tháng
(2025-03-18) 		8.34 50.84% 25,899,100 -1,325,863 -25.4
15.45
27.50
24.55
24 tháng
(2024-03-25) 		10.39 72.30% 30,941,100 -2,448,013 -44.8
14.20
27.50
24.55
36 tháng
(2023-03-29) 		11.66 89.01% 33,812,800 -3,532,486 -62.6
12.98
27.50
24.55
60 tháng
(2021-04-08) 		12.63 104.28% 56,363,800 -1,699,946 -29.2
10.14
27.50
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
12.54
 11,300 12.17 12.54 11.83 6,000 0 0.1
27/07/2022
12.17
 35,000 12.13 12.17 11.96 15,800 20,000 -0.1
26/07/2022
12.13
 11,200 11.96 12.13 11.96 1,000 0 0.0
25/07/2022
11.96
 130,300 12.00 12.13 11.83 75,300 50,000 0.4
22/07/2022
12.00
 11,400 11.96 12.00 11.90 4,000 100 0.1
21/07/2022
11.96
 21,700 11.96 12.03 11.83 7,500 0 0.1
20/07/2022
11.96
 7,700 11.96 11.96 11.83 5,000 0 0.1
19/07/2022
11.96
 74,900 11.93 12.00 11.83 35,400 70,000 -0.6
18/07/2022
11.93
 46,100 11.93 12.00 11.83 22,500 0 0.4
15/07/2022
11.93
 44,600 11.96 11.96 11.76 26,000 40,000 -0.2
14/07/2022
11.96
 61,800 11.76 12.10 11.76 34,100 0 0.6
13/07/2022
11.76
 24,200 11.76 11.80 11.73 16,300 0 0.3
12/07/2022
11.76
 4,100 11.90 11.90 11.76 3,000 0 0.1
11/07/2022
11.90
 200 11.69 11.90 11.69 0 0 0.2
08/07/2022
11.69
 30,800 11.66 11.69 11.66 0 0 0.2
07/07/2022
11.66
 1,600 11.66 11.66 11.46 0 0 0.1
06/07/2022
11.66
 4,400 11.63 11.69 11.49 4,000 300 0.1
05/07/2022
11.63
 71,900 11.76 11.76 11.59 42,100 40,600 0.0
04/07/2022
11.76
 59,200 11.76 11.83 11.69 34,500 0 0.6
01/07/2022
11.76
 14,700 11.96 11.96 11.59 8,800 0 0.2
30/06/2022
11.96
 31,000 12.07 12.07 11.76 19,200 0 0.3
29/06/2022
12.07
 700 12.13 12.13 11.69 0 0 0
28/06/2022
12.13
 5,400 11.83 12.13 11.83 5,000 0 0.1
27/06/2022
11.83
 18,300 12.13 12.13 11.63 7,100 10,000 -0.0
24/06/2022
12.13
 0 12.13 12.13 12.13 0 0 0.1
23/06/2022
12.13
 8,200 12.20 12.20 11.59 4,000 100 0.1
22/06/2022
12.20
 11,200 11.69 12.20 10.88 7,000 0 0.1
21/06/2022
11.69
 31,500 12.17 12.17 11.49 16,000 0 0.3
20/06/2022
12.17
 24,800 11.90 12.17 11.69 15,700 0 0.3
17/06/2022
11.90
 32,100 12.03 12.17 11.90 21,000 0 0.4
16/06/2022
12.03
 19,800 12.37 12.37 11.93 10,500 0 0.2
15/06/2022
12.37
 13,200 12.47 12.47 11.93 7,400 100 0.1
14/06/2022
12.47
 3,900 12.54 12.54 11.76 3,000 100 0.1
13/06/2022
12.54
 1,100 12.61 12.61 11.83 0 0 0.0
10/06/2022
12.61
 0 12.61 12.61 12.61 0 0 0.0
09/06/2022
12.61
 2,500 12.71 12.71 12.20 2,000 0 0.0
08/06/2022
12.71
 9,000 12.44 12.71 12.44 6,000 0 0.1
07/06/2022
12.44
 4,100 12.30 12.44 12.20 0 0 0
06/06/2022
12.30
 14,900 12.51 12.51 12.30 14,300 0 0.3
03/06/2022
12.51
 100 12.23 12.51 12.51 0 0 0.4
02/06/2022
12.23
 37,900 12.51 12.51 12.23 22,500 0 0.4
01/06/2022
12.51
 7,000 12.78 12.78 12.51 5,000 0 0.1
31/05/2022
12.78
 1,600 12.51 12.78 12.17 1,100 0 0.0
30/05/2022
12.51
 0 12.51 12.51 12.51 0 0 0.3
27/05/2022
12.51
 24,300 12.47 12.51 12.30 14,500 0 0.3
26/05/2022
12.47
 5,800 12.30 12.47 12.30 4,000 200 0.1
25/05/2022
12.30
 7,000 12.37 12.37 12.30 5,900 0 0.1
24/05/2022
12.37
 7,300 12.17 12.44 12.10 5,000 0 0.1
23/05/2022
12.17
 6,500 12.57 12.57 12.17 4,500 0 0.1
20/05/2022
12.57
 500 12.57 12.57 12.37 0 100 -0.0
19/05/2022
12.57
 0 12.57 12.57 12.57 0 0 0.2
18/05/2022
12.57
 11,300 12.71 12.71 12.57 10,000 0 0.2
17/05/2022
12.71
 10,700 12.03 12.71 12.03 5,500 0 0.1
16/05/2022
12.03
 20,300 12.10 12.10 11.49 14,200 0 0.3
13/05/2022
12.10
 127,300 12.47 12.51 11.96 78,000 200 1.4
12/05/2022
12.47
 9,300 12.78 12.78 12.47 7,100 0 0.1
11/05/2022
12.78
 200 12.84 12.84 12.30 0 0 0
10/05/2022
12.84
 1,100 13.05 13.05 12.64 0 100 -0.0
09/05/2022
13.05
 0 13.05 13.05 13.05 0 0 0
06/05/2022
13.05
 2,100 13.08 13.08 12.57 2,000 2,000 0
05/05/2022
13.08
 32,500 13.08 13.15 12.84 19,000 0 0.4
04/05/2022
13.08
 1,400 12.94 13.15 12.78 1,000 0 0.0
29/04/2022
12.94
 6,500 13.01 13.01 12.27 3,200 2,100 0.0
28/04/2022
13.01
 7,600 13.08 13.08 12.51 3,700 900 0.1
27/04/2022
13.08
 0 13.08 13.08 13.08 0 0 0
26/04/2022
13.08
 3,700 12.81 13.11 12.78 2,400 0 0.0
25/04/2022
12.81
 78,900 13.08 13.18 12.81 63,000 36,300 0.5
22/04/2022
13.08
 207,500 13.05 13.15 13.08 182,100 0 3.5
21/04/2022
13.05
 64,400 13.38 13.38 13.05 62,200 2,200 1.2
20/04/2022
13.38
 57,800 12.98 13.45 12.98 51,900 0 1.0
19/04/2022
12.98
 39,000 13.42 13.42 12.94 30,600 0 0.6
18/04/2022
13.42
 143,000 13.45 13.45 12.78 107,400 0 2.1
15/04/2022
13.45
 22,500 13.45 13.45 13.11 20,300 0 0.4
14/04/2022
13.45
 2,000 13.45 13.45 13.28 0 0 0
13/04/2022
13.45
 5,900 13.15 13.45 13.15 5,800 0 0.1
12/04/2022
13.15
 32,700 13.15 13.15 13.05 30,000 6,300 0.5
08/04/2022
13.15
 16,700 13.38 13.38 13.15 10,000 0 0.2
07/04/2022
13.38
 3,400 13.79 13.79 13.38 0 0 0
06/04/2022
13.79
 2,300 13.79 13.79 13.52 0 0 0
05/04/2022
13.79
 11,800 13.86 13.86 13.65 0 100 -0.0
04/04/2022
13.86
 40,100 13.49 14.06 13.49 0 8,000 -0.2
01/04/2022
13.49
 37,700 13.42 13.59 13.42 0 11,100 -0.2
31/03/2022
13.42
 30,800 13.32 13.42 13.25 0 0 0
30/03/2022
13.32
 39,500 13.25 13.45 13.28 0 100 -0.0
29/03/2022
13.25
 3,700 13.45 13.45 13.21 0 0 0
28/03/2022
13.45
 8,600 13.45 13.45 13.21 600 0 0.0
25/03/2022
13.45
 6,100 13.42 13.45 13.21 0 0 0
24/03/2022
13.42
 25,000 13.35 13.52 13.35 0 0 0
23/03/2022
13.35
 3,000 13.45 13.45 13.18 0 0 0
22/03/2022
13.45
 5,000 13.52 13.52 13.21 0 100 -0.0
21/03/2022
13.52
 5,600 13.32 13.52 13.32 0 0 0
18/03/2022
13.32
 22,200 13.38 13.38 13.08 0 0 0
17/03/2022
13.38
 27,400 13.52 13.52 13.05 0 0 0
16/03/2022
13.52
 400 13.49 13.65 13.05 0 0 0
15/03/2022
13.49
 64,400 13.38 13.52 12.98 0 0 0
14/03/2022
13.38
 146,600 13.25 13.38 12.91 0 0 0
11/03/2022
13.25
 7,000 13.38 13.49 13.25 100 0 0.0
10/03/2022
13.38
 7,200 13.38 13.38 13.18 0 0 0
09/03/2022
13.38
 14,300 13.38 13.38 12.98 0 0 0
08/03/2022
13.38
 18,400 13.25 13.38 13.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |