CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.70
0.15
(0.61%)
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)
17/12/2020
8.48
 53,840 8.57 8.57 8.42 3,900 0 0.1
16/12/2020
8.57
 69,380 8.69 8.75 8.57 5,000 0 0.1
15/12/2020
8.69
 149,880 8.69 8.75 8.63 0 0 0
14/12/2020
8.69
 178,520 8.51 8.78 8.33 0 0 0
11/12/2020
8.51
 85,270 8.36 8.51 8.24 0 0 0
10/12/2020
8.36
 25,800 8.57 8.66 8.36 600 300 0.0
09/12/2020
8.57
 204,890 8.54 8.78 8.30 0 0 0
08/12/2020
8.54
 94,600 8.33 8.60 8.18 0 0 0
07/12/2020
8.33
 101,110 8.42 8.60 8.01 0 5,290 -0.1
04/12/2020
8.42
 80,680 8.33 8.72 8.36 0 500 -0.0
03/12/2020
8.33
 147,960 7.80 8.33 7.80 0 44,830 -0.6
02/12/2020
7.80
 205,910 7.29 7.80 7.71 0 67,730 -0.9
01/12/2020
7.29
 45,040 7.35 7.56 7.27 0 20,000 -0.2
30/11/2020
7.35
 50,210 7.35 7.44 7.35 0 38,980 -0.5
27/11/2020
7.35
 36,030 7.41 7.65 7.32 0 28,530 -0.4
26/11/2020
7.41
 47,970 7.41 7.92 7.38 0 21,760 -0.3
25/11/2020
7.41
 18,110 7.47 7.65 7.29 0 10,500 -0.1
24/11/2020
7.47
 30,190 7.47 7.53 7.41 0 13,000 -0.2
23/11/2020
7.47
 23,870 7.59 7.59 7.47 1,000 19,500 -0.2
20/11/2020
7.59
 68,540 7.32 7.83 7.41 0 0 0
19/11/2020
7.32
 14,870 7.24 7.35 7.29 0 12,410 -0.2
18/11/2020
7.24
 36,650 7.27 7.47 7.24 0 11,020 -0.1
17/11/2020
7.27
 790 7.27 7.41 7.27 0 490 -0.0
16/11/2020
7.27
 3,630 7.41 7.41 7.15 0 2,010 -0.0
13/11/2020
7.41
 0 7.41 7.41 7.41 0 0 0
12/11/2020
7.41
 5,540 7.41 7.41 7.29 0 0 0
11/11/2020
7.41
 410 7.41 7.41 7.12 0 0 0
10/11/2020
7.41
 4,010 7.41 7.47 7.41 2,000 0 0.0
09/11/2020
7.41
 2,720 7.24 7.47 7.15 1,100 0 0.0
06/11/2020
7.24
 10,030 7.35 7.41 7.24 0 0 0
05/11/2020
7.35
 24,280 7.44 7.44 7.24 0 600 -0.0
04/11/2020
7.44
 560 7.50 7.50 7.44 0 0 0
03/11/2020
7.50
 3,620 7.41 7.50 7.41 3,600 0 0.0
02/11/2020
7.41
 10,550 7.21 7.41 7.21 0 500 -0.0
30/10/2020
7.21
 1,330 7.21 7.21 7.21 0 0 0
29/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
28/10/2020
7.21
 2,940 7.21 7.50 7.18 0 0 0
27/10/2020
7.21
 40 7.35 7.35 7.21 0 0 0
26/10/2020
7.35
 12,930 7.47 7.47 7.35 0 12,270 -0.2
23/10/2020
7.47
 1,240 7.38 7.47 7.41 0 0 0
22/10/2020
7.38
 10 7.38 7.38 7.38 0 0 0
21/10/2020
7.38
 1,030 7.41 7.47 7.38 0 0 0
20/10/2020
7.41
 1,260 7.38 7.41 7.35 0 1,050 -0.0
19/10/2020
7.38
 8,400 7.53 7.53 7.38 0 800 -0.0
16/10/2020
7.53
 1,320 7.35 7.53 7.35 0 10 -0.0
15/10/2020
7.35
 630 7.35 7.35 7.35 0 0 0
14/10/2020
7.35
 100 7.53 7.53 7.35 0 0 0
13/10/2020
7.53
 2,760 7.32 7.56 7.29 0 1,500 -0.0
12/10/2020
7.32
 2,430 7.41 7.59 7.32 0 0 0
09/10/2020
7.41
 3,140 7.53 7.53 7.41 0 0 0
08/10/2020
7.53
 9,730 7.50 7.56 7.41 2,300 0 0.0
07/10/2020
7.50
 15,590 7.38 7.50 7.35 0 1,000 -0.0
06/10/2020
7.38
 2,040 7.47 7.59 7.35 410 0 0.0
05/10/2020
7.47
 5,190 7.24 7.59 7.24 0 800 -0.0
02/10/2020
7.24
 12,730 7.24 7.24 7.21 0 0 0
01/10/2020
7.24
 1,580 7.18 7.59 7.12 0 10 -0.0
30/09/2020
7.18
 5,010 7.18 7.18 7.12 1,010 0 0.0
29/09/2020
7.18
 2,350 7.29 7.29 7.18 0 0 0
28/09/2020
7.29
 480 7.15 7.47 7.15 0 50 -0.0
25/09/2020
7.15
 10,870 7.12 7.18 7.12 0 500 -0.0
24/09/2020
7.12
 22,450 7.12 7.12 7.09 0 0 0
23/09/2020
7.12
 12,810 7.09 7.12 7.09 0 0 0
22/09/2020
7.09
 4,950 7.09 7.12 7.09 0 0 0
21/09/2020
7.09
 13,300 7.09 7.09 7.06 0 330 -0.0
18/09/2020
7.09
 850 7.12 7.12 7.09 0 0 0
17/09/2020
7.12
 110 7.12 7.12 7.12 0 0 0
16/09/2020
7.12
 6,580 7.12 7.12 7.12 3,300 0 0.0
15/09/2020
7.12
 6,820 7.06 7.12 7.12 100 0 0.0
14/09/2020
7.06
 15,660 7.09 7.12 7.03 440 0 0.0
11/09/2020
7.09
 700 7.06 7.09 7.06 100 0 0.0
10/09/2020
7.06
 4,110 7.12 7.24 7.03 0 0 0
09/09/2020
7.12
 1,630 7.06 7.12 7.03 100 0 0.0
08/09/2020
7.06
 5,420 7.00 7.12 7.03 0 0 0
07/09/2020
7.00
 3,050 7.06 7.12 7.00 130 0 0.0
04/09/2020
7.06
 7,920 7.03 7.09 6.94 1,000 0 0.0
03/09/2020
7.03
 1,570 7.12 7.12 7.00 0 0 0
01/09/2020
7.12
 5,160 7.00 7.12 7.12 2,930 0 0.0
31/08/2020
7.00
 3,300 7.00 7.41 7.00 2,460 0 0.0
28/08/2020
7.00
 1,640 7.03 7.12 7.00 0 0 0
27/08/2020
7.03
 2,900 7.03 7.03 7.03 0 0 0
26/08/2020
7.03
 6,220 7.06 7.06 7.00 0 0 0
25/08/2020
7.06
 4,530 7.06 7.06 7.06 0 0 0
24/08/2020
7.06
 4,560 6.94 7.06 7.00 0 0 0
21/08/2020
6.94
 12,070 7.06 7.06 6.88 0 0 0
20/08/2020
7.06
 6,600 7.12 7.12 7.00 0 0 0
19/08/2020
7.12
 2,170 7.09 7.12 7.06 1,000 0 0.0
18/08/2020
7.09
 3,340 6.94 7.09 6.85 0 0 0
17/08/2020
6.94
 9,650 7.06 7.24 6.94 3,000 0 0.0
14/08/2020
7.06
 900 7.06 7.12 7.06 0 0 0
13/08/2020
7.06
 1,210 7.12 7.12 7.06 0 0 0
12/08/2020
7.12
 3,890 7.06 7.12 6.88 1,000 10 0.0
11/08/2020
7.06
 3,290 7.06 7.06 6.88 0 0 0
10/08/2020
7.06
 250 6.88 7.12 6.88 0 0 0
07/08/2020
6.88
 70 6.88 6.88 6.88 0 0 0
06/08/2020
6.88
 10,080 6.88 6.94 6.88 0 8,740 -0.1
05/08/2020
6.88
 420 7.00 7.18 6.88 0 0 0
04/08/2020
7.00
 2,370 6.88 7.00 6.82 0 0 0
03/08/2020
6.88
 2,020 6.88 7.00 6.76 0 0 0
31/07/2020
6.88
 1,190 6.82 6.88 6.82 0 0 0
30/07/2020
6.82
 1,700 7.06 7.06 6.82 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |