CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.95
0.40
(1.63%)
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)
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
30/11/2021
13.79
 98,200 13.08 13.99 13.18 2,300 6,100 -0.1
29/11/2021
13.08
 26,900 13.18 13.18 12.64 0 2,900 0
26/11/2021
13.18
 59,300 13.11 13.32 12.88 100 700 -0.0
25/11/2021
13.11
 32,900 13.32 13.32 12.84 0 0 0
24/11/2021
13.32
 56,800 13.11 13.32 12.98 200 400 -0.0
23/11/2021
13.11
 55,700 13.25 13.25 12.84 1,300 0 0.0
22/11/2021
13.25
 57,300 13.79 13.79 12.84 100 4,900 -0.1
19/11/2021
13.79
 48,400 13.92 13.92 13.18 200 3,100 -0.1
18/11/2021
13.92
 64,600 13.92 13.99 13.38 900 100 0.0
17/11/2021
13.92
 62,200 13.65 13.92 13.38 1,400 1,400 -0.0
16/11/2021
13.65
 59,700 13.65 13.65 13.18 2,400 600 0.0
15/11/2021
13.65
 73,600 13.79 13.86 13.18 500 600 -0.0
12/11/2021
13.79
 70,600 13.99 13.99 13.59 1,700 900 0.0
11/11/2021
13.99
 105,100 14.06 14.06 13.59 2,700 0 0.1
10/11/2021
14.06
 204,400 13.32 14.06 13.21 4,200 15,000 -0.2
09/11/2021
13.32
 43,100 13.32 13.45 13.21 2,900 0 0.1
08/11/2021
13.32
 51,200 13.38 13.65 13.05 1,100 0 0.0
05/11/2021
13.38
 14,200 13.25 13.72 12.88 0 0 0
04/11/2021
13.25
 50,100 13.05 13.25 12.91 100 0 0
03/11/2021
13.05
 231,000 13.86 13.86 12.98 0 0 0
02/11/2021
13.86
 144,200 13.96 13.96 13.52 0 4,000 -0.1
01/11/2021
13.96
 68,000 14.06 14.13 13.65 0 3,200 -0.1
29/10/2021
14.06
 104,200 13.86 14.06 13.86 0 0 0
28/10/2021
13.86
 79,200 13.45 13.86 13.52 0 500 -0.0
27/10/2021
13.45
 136,700 13.15 13.45 13.05 200 0 0.0
26/10/2021
13.15
 128,700 12.94 13.15 12.94 0 5,000 -0.1
25/10/2021
12.94
 139,900 12.94 13.05 12.84 500 15,000 -0.3
22/10/2021
12.94
 209,000 12.64 12.94 12.37 0 24,700 -0.5
21/10/2021
12.64
 76,200 12.57 12.64 12.37 0 800 -0.0
20/10/2021
12.57
 23,300 12.64 12.64 12.30 100 0 0.0
19/10/2021
12.64
 57,500 12.47 12.71 12.37 1,000 500 0.0
18/10/2021
12.47
 232,100 12.64 12.64 12.23 1,000 0 0.0
15/10/2021
12.64
 163,500 12.84 12.84 12.57 0 7,900 -0.1
14/10/2021
12.84
 83,100 12.88 13.01 12.71 0 2,000 -0.0
13/10/2021
12.88
 129,900 13.15 13.15 12.71 3,800 0 0.1
12/10/2021
13.15
 207,900 13.15 13.15 12.84 0 0 0
11/10/2021
13.15
 112,700 13.25 13.25 12.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |