CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.90
0.40
(1.57%)
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
(2025-12-29) 		2.10 8.94% 1,344,200 400 0.2
23.25
27.50
25.50
2 tháng
(2025-12-01) 		1.45 6% 1,822,800 -57,900 -1.2
23.25
27.50
25.50
3 tháng
(2025-10-30) 		2.20 9.40% 2,811,200 -46,000 -0.9
23.25
27.50
25.50
6 tháng
(2025-08-01) 		3.40 15.32% 10,945,300 253,357 6.2
22.20
27.50
25.50
12 tháng
(2025-02-03) 		10.10 65.20% 25,839,500 -1,753,514 -33.9
15.45
27.50
25.50
24 tháng
(2024-02-15) 		11.90 86.86% 30,153,900 -2,603,886 -48.2
13.70
27.50
25.50
36 tháng
(2023-02-13) 		12.54 96.09% 32,669,500 -3,637,786 -65.2
12.98
27.50
25.50
60 tháng
(2021-02-23) 		15.14 144.80% 58,800,600 -1,838,646 -32.5
10.01
27.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
6.82
 3,850 6.82 6.85 6.82 0 0 0
19/06/2020
6.82
 10,640 6.85 6.90 6.82 0 450 -0.0
18/06/2020
6.85
 5,700 6.82 6.85 6.82 0 80 -0.0
17/06/2020
6.82
 10,060 6.82 6.90 6.79 0 20 -0.0
16/06/2020
6.82
 12,540 6.74 6.85 6.74 10 0 0.0
15/06/2020
6.74
 25,900 6.85 6.96 6.74 0 10 -0.0
12/06/2020
6.85
 4,890 6.87 6.87 6.74 0 0 0
11/06/2020
6.87
 26,780 6.74 6.96 6.74 0 0 0
10/06/2020
6.74
 3,230 6.79 6.79 6.74 0 0 0
09/06/2020
6.79
 15,770 6.82 6.82 6.52 0 0 0
08/06/2020
6.82
 19,840 6.85 7.28 6.74 2,210 0 0.0
05/06/2020
6.85
 3,080 6.82 6.98 6.79 0 0 0
04/06/2020
6.82
 20,210 6.66 7.01 6.79 0 1,000 -0.0
03/06/2020
6.66
 10 6.74 6.74 6.66 0 0 0
02/06/2020
6.74
 13,050 6.66 6.74 6.69 0 0 0
01/06/2020
6.66
 3,680 6.79 6.79 6.52 0 500 -0.0
29/05/2020
6.79
 0 6.79 6.79 6.79 0 0 0
28/05/2020
6.79
 2,260 6.74 6.79 6.63 1,440 0 0.0
27/05/2020
6.74
 50 6.69 6.93 6.47 0 0 0
26/05/2020
6.69
 3,500 6.52 6.69 6.58 0 0 0
25/05/2020
6.52
 2,650 6.47 6.52 6.47 0 0 0
22/05/2020
6.47
 3,000 6.47 6.58 6.47 0 0 0
21/05/2020
6.47
 8,090 6.66 6.66 6.47 0 0 0
20/05/2020
6.66
 1,340 6.69 6.69 6.47 0 0 0
19/05/2020
6.69
 6,320 6.63 6.69 6.47 0 0 0
18/05/2020
6.63
 6,460 6.25 6.63 6.25 0 0 0
15/05/2020
6.25
 2,850 6.47 6.47 6.25 0 0 0
14/05/2020
6.47
 410 6.47 6.47 6.12 0 0 0
13/05/2020
6.47
 6,460 6.39 6.47 6.42 6,460 2,000 0.1
12/05/2020
6.39
 550 6.42 6.44 6.39 500 0 0.0
11/05/2020
6.42
 5,470 6.36 6.44 6.42 0 0 0
08/05/2020
6.36
 18,500 6.20 6.36 6.20 14,850 0 0.2
07/05/2020
6.20
 14,370 5.98 6.20 6.04 12,100 0 0.1
06/05/2020
5.98
 10,700 5.93 5.98 5.93 700 10,000 -0.1
05/05/2020
5.93
 28,050 5.93 5.93 5.93 16,000 28,050 -0.1
04/05/2020
5.93
 60 5.98 5.98 5.77 0 30 -0.0
29/04/2020
5.98
 10 5.98 5.98 5.98 10 0 0.0
28/04/2020
5.98
 10 5.88 5.98 5.98 0 0 0
27/04/2020
5.88
 2,000 5.82 5.93 5.82 0 0 0
24/04/2020
5.82
 20 5.80 5.82 5.82 0 0 0
23/04/2020
5.80
 30 6.01 6.01 5.80 0 0 0
22/04/2020
6.01
 100 6.04 6.04 5.98 0 0 0
21/04/2020
6.04
 8,110 6.04 6.04 5.71 0 6,100 -0.1
20/04/2020
6.04
 13,560 5.77 6.04 5.71 10,000 0 0.1
17/04/2020
5.77
 7,940 5.82 5.88 5.77 1,990 0 0.0
16/04/2020
5.82
 70 5.90 6.09 5.77 0 0 0
15/04/2020
5.90
 1,050 5.63 5.93 5.71 0 0 0
14/04/2020
5.63
 2,100 5.82 5.88 5.63 0 0 0
13/04/2020
5.82
 1,010 5.82 5.82 5.66 0 0 0
10/04/2020
5.82
 740 5.80 5.82 5.82 0 0 0
09/04/2020
5.80
 1,550 5.61 5.80 5.66 0 0 0
08/04/2020
5.61
 1,850 5.66 5.77 5.61 0 0 0
07/04/2020
5.66
 670 5.82 5.82 5.66 0 0 0
06/04/2020
5.82
 3,320 5.53 5.88 5.50 0 0 0
03/04/2020
5.53
 7,080 5.71 5.71 5.50 0 0 0
01/04/2020
5.71
 6,420 5.55 5.71 5.50 0 0 0
31/03/2020
5.55
 740 5.69 5.71 5.55 0 0 0
30/03/2020
5.69
 20,190 5.77 5.77 5.37 0 0 0
27/03/2020
5.77
 1,310 5.71 5.96 5.74 10 0 0.0
26/03/2020
5.71
 10,050 5.93 5.93 5.71 0 0 0
25/03/2020
5.93
 5,880 5.74 5.93 5.61 0 0 0
24/03/2020
5.74
 5,690 5.74 5.74 5.42 0 0 0
23/03/2020
5.74
 9,580 6.15 6.15 5.74 0 0 0
20/03/2020
6.15
 13,790 6.07 6.17 6.07 0 9,310 -0.1
19/03/2020
6.07
 5,380 6.04 6.07 5.98 4,810 0 0.1
18/03/2020
6.04
 11,170 5.82 6.04 5.93 4,810 0 0.1
17/03/2020
5.82
 680 5.88 5.88 5.69 0 0 0
16/03/2020
5.88
 690 5.66 5.88 5.66 0 0 0
13/03/2020
5.66
 11,710 5.74 5.74 5.53 0 0 0
12/03/2020
5.74
 4,460 6.01 6.01 5.74 0 0 0
11/03/2020
6.01
 210 6.01 6.01 5.85 10 0 0.0
10/03/2020
6.01
 530 5.93 6.01 5.93 50 100 -0.0
09/03/2020
5.93
 710 6.09 6.09 5.93 0 0 0
06/03/2020
6.09
 5,220 6.04 6.09 6.04 0 2,970 -0.0
05/03/2020
6.04
 640 6.04 6.07 6.04 0 0 0
04/03/2020
6.04
 0 6.04 6.04 6.04 0 0 0
03/03/2020
6.04
 2,520 6.07 6.07 6.04 0 1,840 -0.0
02/03/2020
6.07
 80 6.07 6.15 6.07 0 30 -0.0
28/02/2020
6.07
 10 5.90 6.07 6.07 0 0 0
27/02/2020
5.90
 0 5.90 5.90 5.90 0 0 0
26/02/2020
5.90
 10 6.09 6.09 5.90 0 0 0
25/02/2020
6.09
 2,300 5.93 6.09 5.93 0 0 0
24/02/2020
5.93
 5,300 6.07 6.07 5.93 0 0 0
21/02/2020
6.07
 0 6.07 6.07 6.07 0 0 0
20/02/2020
6.07
 6,390 6.04 6.12 6.04 4,070 0 0.0
19/02/2020
6.04
 1,180 6.04 6.04 6.04 1,090 0 0.0
18/02/2020
6.04
 10,220 6.04 6.04 6.04 9,160 0 0.1
17/02/2020
6.04
 10,720 6.04 6.04 5.98 7,750 0 0.1
14/02/2020
6.04
 7,910 6.04 6.04 5.98 5,200 0 0.1
13/02/2020
6.04
 8,440 6.04 6.04 6.04 8,230 0 0.1
12/02/2020
6.04
 4,890 6.09 6.09 6.04 4,870 0 0.1
11/02/2020
6.09
 21,820 6.04 6.09 5.93 11,800 10,000 0.0
10/02/2020
6.04
 300 6.04 6.04 6.04 300 0 0.0
07/02/2020
6.04
 8,630 6.01 6.04 6.01 8,260 0 0.1
06/02/2020
6.01
 5,510 5.98 6.04 5.98 550 0 0.0
05/02/2020
5.98
 7,510 5.93 5.98 5.93 2,190 0 0.0
04/02/2020
5.93
 14,950 5.98 6.04 5.88 11,420 0 0.1
03/02/2020
5.98
 20,000 6.04 6.09 5.82 10,000 0 0.1
31/01/2020
6.04
 10,120 6.15 6.15 6.04 10,000 0 0.1
30/01/2020
6.15
 5,290 6.17 6.17 6.15 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |