CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

23.90
-0.10
(-0.42%)
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
(2025-11-05) 		0.20 0.84% 765,700 -15,900 -0.4
23.70
24.75
23.90
2 tháng
(2025-10-06) 		0.60 2.56% 3,148,600 204,600 4.8
22.85
24.75
23.90
3 tháng
(2025-09-08) 		1.60 7.14% 5,616,500 382,300 9.0
22.25
25
23.90
6 tháng
(2025-06-09) 		6.35 35.98% 15,810,600 -302,543 -7.0
17.60
25
23.90
12 tháng
(2024-12-10) 		9.32 63.53% 24,515,700 -1,749,314 -33.7
14.68
25
23.90
24 tháng
(2023-12-18) 		10.18 73.61% 29,349,700 -3,152,086 -57.1
13.58
25
23.90
36 tháng
(2022-12-21) 		11.34 89.58% 31,068,600 -3,571,335 -63.4
12.54
25
23.90
60 tháng
(2020-12-31) 		15.17 171.75% 59,551,920 -1,996,676 -35.0
8.83
25
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2022
13.25
 17,500 13.08 13.35 13.05 0 300 -0.0
04/03/2022
13.08
 28,800 13.15 13.18 12.81 17,500 100 0.3
03/03/2022
13.15
 12,300 13.18 13.18 12.84 0 0 0
02/03/2022
13.18
 52,500 13.18 13.18 12.64 45,000 0 0.9
01/03/2022
13.18
 22,500 13.11 13.69 12.84 0 0 0
28/02/2022
13.11
 19,600 12.81 13.11 12.81 300 0 0.0
25/02/2022
12.81
 24,600 12.81 12.98 12.81 15,000 0 0.3
24/02/2022
12.81
 20,000 13.15 13.15 12.78 11,000 10,500 0.0
23/02/2022
13.15
 11,400 13.15 13.15 12.84 0 0 0
22/02/2022
13.15
 20,600 13.18 13.18 12.78 15,100 0 0.3
21/02/2022
13.18
 8,200 13.08 13.25 13.05 300 0 0.0
18/02/2022
13.08
 12,300 12.94 13.08 12.94 0 7,200 -0.1
17/02/2022
12.94
 6,500 13.08 13.08 12.91 0 0 0
16/02/2022
13.08
 4,500 13.18 13.18 12.98 0 200 -0.0
15/02/2022
13.18
 10,300 13.05 13.18 12.84 100 0 0.0
14/02/2022
13.05
 18,200 13.11 13.11 12.81 6,000 0 0.1
11/02/2022
13.11
 12,100 12.71 13.38 12.78 2,300 0 0.0
10/02/2022
12.71
 33,700 12.78 12.81 12.40 22,500 0 0.4
09/02/2022
12.78
 3,300 12.84 12.84 12.51 900 0 0.0
08/02/2022
12.84
 16,900 12.57 12.84 12.51 0 1,000 -0.0
07/02/2022
12.57
 21,400 12.47 12.57 12.13 10,100 0 0.2
28/01/2022
12.47
 3,000 12.57 12.57 12.30 1,500 0 0.0
27/01/2022
12.57
 34,400 12.71 12.71 12.10 15,800 0 0.3
26/01/2022
12.71
 11,300 12.78 12.78 12.51 8,200 5,000 0
25/01/2022
12.78
 14,000 12.67 12.84 12.30 100 0 0.0
24/01/2022
12.67
 7,200 12.98 12.98 12.67 0 200 -0.0
21/01/2022
12.98
 24,500 12.51 12.98 12.51 15,500 0 0.3
20/01/2022
12.51
 10,100 12.51 12.57 12.17 0 0 0
19/01/2022
12.51
 8,400 12.44 12.78 12.44 0 0 0
18/01/2022
12.44
 61,500 12.84 12.84 12.10 20,000 0 0.4
17/01/2022
12.84
 3,000 12.57 13.01 12.84 0 0 0
14/01/2022
12.57
 14,300 12.51 13.01 12.23 0 0 0
13/01/2022
12.51
 25,500 12.57 12.57 12.30 0 4,400 -0.1
12/01/2022
12.57
 65,900 12.71 12.71 12.30 0 23,700 -0.4
11/01/2022
12.71
 17,100 13.01 13.01 12.71 0 0 0
10/01/2022
13.01
 60,100 13.01 13.05 12.78 0 0 0
07/01/2022
13.01
 8,500 12.84 13.08 12.78 1,700 0 0.0
06/01/2022
12.84
 13,500 13.05 13.11 12.78 400 0 0.0
05/01/2022
13.05
 40,100 12.88 13.11 12.03 100 0 0.0
04/01/2022
12.88
 33,100 13.01 13.52 12.51 0 0 0
31/12/2021
13.01
 23,100 13.01 13.18 12.74 0 0 0
30/12/2021
13.01
 29,900 12.78 13.08 12.54 0 0 0
29/12/2021
12.78
 13,200 12.94 12.94 12.51 0 0 0
28/12/2021
12.94
 38,200 13.15 13.15 12.84 0 0 0
27/12/2021
13.15
 27,600 13.11 13.15 12.84 0 0 0
24/12/2021
13.11
 15,800 13.01 13.18 13.01 0 0 0
23/12/2021
13.01
 11,400 13.38 13.38 13.01 1,000 0 0.0
22/12/2021
13.38
 21,000 13.38 13.38 13.18 2,000 0 0.0
21/12/2021
13.38
 10,000 13.45 13.45 13.11 0 900 -0.0
20/12/2021
13.45
 35,400 13.49 13.52 13.01 0 600 -0.0
17/12/2021
13.49
 19,800 13.69 13.69 13.45 0 500 -0.0
16/12/2021
13.69
 15,900 13.69 13.72 13.28 100 800 -0.0
15/12/2021
13.69
 46,200 13.59 13.79 13.52 3,300 500 0.1
14/12/2021
13.59
 15,100 13.79 13.79 13.42 400 500 -0.0
13/12/2021
13.79
 37,400 13.62 13.86 13.35 600 5,000 -0.1
10/12/2021
13.62
 16,200 13.65 13.65 13.49 100 0 0.0
09/12/2021
13.65
 19,700 13.62 13.65 13.45 4,000 0 0.1
08/12/2021
13.62
 42,200 13.79 13.79 13.25 0 11,800 -0.2
07/12/2021
13.79
 30,800 13.28 13.79 12.98 3,900 900 0.1
06/12/2021
13.28
 66,100 13.45 13.45 12.84 400 700 -0.0
03/12/2021
13.45
 52,800 13.79 13.79 13.38 9,500 1,500 0.2
02/12/2021
13.79
 16,300 13.86 13.86 13.38 0 0 0
01/12/2021
13.86
 77,400 13.79 13.92 13.55 200 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |