CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

20.50
-0.15
(-0.73%)
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
(2026-05-13) 		-3.15 -13.24% 677,300 -5,800 0
20.50
24.10
20.50
2 tháng
(2026-04-13) 		-3.15 -13.24% 1,307,200 -150,195 0
20.50
24.30
20.50
3 tháng
(2026-03-16) 		-4.05 -16.40% 2,013,500 -167,795 -0.1
20.50
24.80
20.50
6 tháng
(2025-12-15) 		-2.85 -12.13% 4,915,000 -105,095 1.7
20.50
27.50
20.50
12 tháng
(2025-06-17) 		2.90 16.34% 20,517,800 -423,338 -5.6
17.60
27.50
20.50
24 tháng
(2024-06-24) 		6.20 42.93% 31,096,500 -2,012,909 -34.6
14.27
27.50
20.50
36 tháng
(2023-06-28) 		6.70 48.04% 35,395,000 -3,649,781 -62.0
13.16
27.50
20.50
60 tháng
(2021-07-08) 		9.90 92.13% 53,872,500 -1,676,041 -26.1
10.14
27.50
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |