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)
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
08/10/2021
13.25
 77,100 13.28 13.28 13.05 500 13,400 -0.3
07/10/2021
13.28
 331,300 12.91 13.45 12.91 0 25,100 -0.5
06/10/2021
12.91
 99,200 12.98 12.98 12.71 0 100 -0.0
05/10/2021
12.98
 85,200 13.18 13.18 12.84 0 15,000 -0.3
04/10/2021
13.18
 208,800 12.64 13.18 12.64 0 19,000 -0.4
01/10/2021
12.64
 160,100 12.67 12.74 12.51 0 0 0
30/09/2021
12.67
 125,000 12.81 12.91 12.61 100 300 -0.0
29/09/2021
12.81
 119,400 12.84 12.98 12.57 0 1,500 -0.0
28/09/2021
12.84
 379,600 12.27 13.01 12.23 0 2,100 -0.0
27/09/2021
12.27
 251,800 12.34 12.37 12.23 200 15,000 -0.3
24/09/2021
12.34
 160,100 12.47 12.51 12.17 13,400 6,000 0.1
23/09/2021
12.47
 634,800 11.83 12.64 12.03 0 6,200 -0.1
22/09/2021
11.83
 441,300 11.09 11.83 11.02 0 10,000 -0.2
21/09/2021
11.09
 120,900 11.36 11.36 10.95 100 100 -0
20/09/2021
11.36
 230,100 11.63 11.63 11.15 1,000 100,000 -1.6
17/09/2021
11.63
 116,000 11.63 11.76 11.56 5,900 0 0.1
16/09/2021
11.63
 217,400 11.46 11.80 11.46 0 0 0
15/09/2021
11.46
 445,900 10.95 11.46 10.92 100,100 161,200 -1.0
14/09/2021
10.95
 78,600 11.02 11.09 10.92 4,000 0 0.1
13/09/2021
11.02
 113,500 10.98 11.29 10.98 900 0 0.0
10/09/2021
10.98
 58,700 10.95 11.09 10.92 5,000 1,200 0.1
09/09/2021
10.95
 44,000 10.98 11.02 10.92 0 0 0
08/09/2021
10.98
 62,500 10.95 11.15 10.88 5,500 0 0.1
07/09/2021
10.95
 130,300 11.42 11.42 10.95 7,200 0 0.1
06/09/2021
11.42
 235,900 10.71 11.42 10.82 0 200 -0.0
01/09/2021
10.71
 63,200 10.61 10.78 10.61 1,100 0 0.0
31/08/2021
10.61
 52,700 10.58 10.68 10.58 4,000 500 0.1
30/08/2021
10.58
 68,300 10.41 10.61 10.41 5,100 0 0.1
27/08/2021
10.41
 26,500 10.27 10.41 10.21 0 0 0
26/08/2021
10.27
 86,500 10.27 10.31 10.14 5,000 1,200 0.1
25/08/2021
10.27
 15,200 10.27 10.31 10.14 500 0 0.0
24/08/2021
10.27
 53,500 10.34 10.38 10.14 5,000 5,600 -0.0
23/08/2021
10.34
 39,700 10.51 10.51 10.24 5,600 13,000 -0.1
20/08/2021
10.51
 71,400 10.58 10.71 10.34 100 0 0.0
19/08/2021
10.58
 81,300 10.75 10.75 10.41 0 3,000 -0.0
18/08/2021
10.75
 49,800 10.82 10.85 10.65 0 0 0
17/08/2021
10.82
 70,200 10.95 10.95 10.61 0 5,700 -0.1
16/08/2021
10.95
 50,200 11.05 11.05 10.82 0 0 0
13/08/2021
11.05
 43,300 10.98 11.09 10.61 0 0 0
12/08/2021
10.98
 85,900 10.61 11.09 10.51 6,200 0 0.1
11/08/2021
10.61
 56,600 10.54 10.71 10.51 0 0 0
10/08/2021
10.54
 35,600 10.48 10.61 10.48 0 0 0
09/08/2021
10.48
 39,200 10.44 10.51 10.38 5,700 4,000 0.0
06/08/2021
10.44
 57,700 10.31 10.65 10.24 0 100 -0.0
05/08/2021
10.31
 32,500 10.27 10.31 10.27 1,700 0 0.0
04/08/2021
10.27
 99,800 10.27 10.34 10.14 10,000 41,700 -0.5
03/08/2021
10.27
 56,900 10.31 10.34 10.27 0 0 0
02/08/2021
10.31
 21,200 10.31 10.34 10.24 0 0 0
30/07/2021
10.31
 10,200 10.27 10.34 10.24 200 0 0.0
29/07/2021
10.27
 12,100 10.27 10.34 10.24 500 0 0.0
28/07/2021
10.27
 16,300 10.27 10.34 10.24 4,000 0 0.1
27/07/2021
10.27
 105,300 10.31 10.34 10.14 9,500 0 0.1
26/07/2021
10.31
 21,000 10.34 10.34 10.21 0 0 0
23/07/2021
10.34
 23,100 10.41 10.41 10.24 2,400 0 0.0
22/07/2021
10.41
 278,400 10.21 10.44 10.14 12,000 0 0.2
21/07/2021
10.21
 69,400 10.21 10.38 10.21 5,200 0 0.1
20/07/2021
10.21
 84,000 10.14 10.27 10.14 0 0 0
19/07/2021
10.14
 165,000 10.44 10.44 10.14 0 500 -0.0
16/07/2021
10.44
 62,500 10.34 10.44 10.27 100 0 0.0
15/07/2021
10.34
 57,200 10.21 10.34 10.21 1,000 0 0.0
14/07/2021
10.21
 81,500 10.24 10.31 10.14 500 0 0.0
13/07/2021
10.24
 44,800 10.21 10.38 10.14 1,900 0 0.0
12/07/2021
10.21
 106,400 10.61 10.61 10.14 8,100 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |