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)
02/12/2019
5.83
 2,690 5.61 5.83 5.83 2,690 0 0.0
29/11/2019
5.61
 420 5.61 5.61 5.61 370 0 0.0
28/11/2019
5.61
 1,020 5.78 5.83 5.61 0 0 0
27/11/2019
5.78
 10 5.73 5.78 5.78 0 0 0
26/11/2019
5.73
 2,030 5.58 5.78 5.73 0 0 0
25/11/2019
5.58
 1,000 5.73 5.73 5.58 0 0 0
22/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
21/11/2019
5.73
 10 5.63 5.73 5.73 0 0 0
20/11/2019
5.63
 4,990 5.61 5.63 5.58 0 4,890 -0.1
19/11/2019
5.61
 3,530 5.61 5.63 5.61 0 0 0
18/11/2019
5.61
 17,470 5.68 5.73 5.61 0 15,110 -0.2
15/11/2019
5.68
 470 5.68 5.68 5.68 0 0 0
14/11/2019
5.68
 2,630 5.68 5.68 5.68 0 0 0
13/11/2019
5.68
 30 5.58 5.68 5.68 0 0 0
12/11/2019
5.58
 4,720 5.58 5.58 5.56 0 4,620 -0.1
11/11/2019
5.58
 30,630 5.63 5.63 5.58 0 30,630 -0.3
08/11/2019
5.63
 20 5.63 5.63 5.63 0 0 0
07/11/2019
5.63
 25,140 5.63 5.63 5.63 400 0 0.0
06/11/2019
5.63
 29,550 5.63 5.66 5.61 0 5,000 -0.1
05/11/2019
5.63
 17,860 5.73 5.73 5.61 0 2,000 -0.0
04/11/2019
5.73
 17,160 5.73 5.73 5.68 0 17,000 -0.2
01/11/2019
5.73
 0 5.73 5.73 5.73 0 0 0
31/10/2019
5.73
 2,020 5.78 5.78 5.73 0 0 0
30/10/2019
5.78
 5,110 5.73 5.93 5.78 5,100 0 0.1
29/10/2019
5.73
 4,010 5.58 5.78 5.73 0 0 0
28/10/2019
5.58
 5,300 5.78 5.78 5.58 300 0 0.0
25/10/2019
5.78
 5,360 5.73 5.88 5.73 0 0 0
24/10/2019
5.73
 7,050 5.98 5.98 5.73 0 0 0
23/10/2019
5.98
 600 5.98 5.98 5.93 0 0 0
22/10/2019
5.98
 20 5.93 5.98 5.98 0 0 0
21/10/2019
5.93
 2,820 5.93 5.93 5.93 0 0 0
18/10/2019
5.93
 43,080 5.83 5.93 5.73 0 30,000 -0.4
17/10/2019
5.83
 60 5.83 5.83 5.73 0 0 0
16/10/2019
5.83
 220 5.83 5.83 5.83 0 0 0
15/10/2019
5.83
 10,100 5.86 5.86 5.83 0 10,000 -0.1
14/10/2019
5.86
 22,060 5.86 5.86 5.83 0 10,000 -0.1
11/10/2019
5.86
 2,330 5.81 5.88 5.81 0 1,000 -0.0
10/10/2019
5.81
 27,320 5.81 5.83 5.78 0 0 0
09/10/2019
5.81
 2,820 5.78 5.81 5.76 0 0 0
08/10/2019
5.78
 1,280 5.76 5.78 5.71 0 0 0
07/10/2019
5.76
 320 5.68 5.76 5.73 0 0 0
04/10/2019
5.68
 2,370 5.68 5.68 5.68 0 0 0
03/10/2019
5.68
 1,700 5.68 5.68 5.68 0 0 0
02/10/2019
5.68
 12,250 5.68 5.68 5.63 0 0 0
01/10/2019
5.68
 27,040 5.71 5.73 5.68 1,200 0 0.0
30/09/2019
5.71
 15,820 5.68 5.81 5.63 0 4,100 -0.0
27/09/2019
5.68
 2,960 5.68 5.68 5.66 0 0 0
26/09/2019
5.68
 5,550 5.71 5.71 5.68 0 0 0
25/09/2019
5.71
 560 5.68 5.71 5.71 0 0 0
24/09/2019
5.68
 5,230 5.68 5.71 5.68 0 0 0
23/09/2019
5.68
 810 5.83 5.83 5.68 10 0 0.0
20/09/2019
5.83
 30 5.68 5.83 5.58 0 0 0
19/09/2019
5.68
 0 5.68 5.68 5.68 0 0 0
18/09/2019
5.68
 900 5.63 5.68 5.63 0 0 0
17/09/2019
5.63
 30 5.61 5.83 5.63 0 0 0
16/09/2019
5.61
 4,630 5.66 5.66 5.61 0 0 0
13/09/2019
5.66
 2,150 5.76 5.76 5.66 0 0 0
12/09/2019
5.76
 20 5.68 5.76 5.66 0 0 0
11/09/2019
5.68
 2,400 5.76 5.76 5.68 0 0 0
10/09/2019
5.76
 3,920 5.86 5.86 5.76 1,500 0 0.0
09/09/2019
5.86
 11,000 5.76 5.86 5.76 11,000 0 0.1
06/09/2019
5.76
 5,110 5.66 5.76 5.63 0 0 0
05/09/2019
5.66
 3,200 5.66 5.76 5.66 0 0 0
04/09/2019
5.66
 1,690 5.81 5.81 5.66 1,150 0 0.0
03/09/2019
5.81
 2,920 5.78 5.81 5.73 1,000 0 0.0
30/08/2019
5.78
 17,130 5.68 5.78 5.73 0 0 0
29/08/2019
5.68
 0 5.68 5.68 5.68 0 0 0
28/08/2019
5.68
 1,790 5.73 5.78 5.68 0 0 0
27/08/2019
5.73
 22,330 5.73 5.78 5.73 10,000 0 0.1
26/08/2019
5.73
 2,700 5.81 5.81 5.73 0 0 0
23/08/2019
5.81
 90 5.83 5.83 5.71 0 0 0
22/08/2019
5.83
 3,970 5.83 5.83 5.68 0 0 0
21/08/2019
5.83
 8,690 5.83 5.83 5.68 0 0 0
20/08/2019
5.83
 12,450 5.83 5.83 5.66 300 0 0.0
19/08/2019
5.83
 7,130 5.93 5.93 5.83 0 0 0
16/08/2019
5.93
 5,130 5.91 5.93 5.73 0 0 0
15/08/2019
5.91
 28,220 5.91 6.03 5.76 0 0 0
14/08/2019
5.91
 18,630 5.88 6.18 5.88 0 3,500 -0.0
13/08/2019
5.88
 51,360 5.51 5.88 5.51 0 0 0
12/08/2019
5.51
 2,950 5.49 5.54 5.49 0 0 0
09/08/2019
5.49
 9,530 5.36 5.49 5.36 0 0 0
08/08/2019
5.36
 11,390 5.29 5.39 5.29 0 910 -0.0
07/08/2019
5.29
 6,040 5.26 5.29 5.26 0 0 0
06/08/2019
5.26
 27,550 5.26 5.39 5.26 0 0 0
05/08/2019
5.26
 2,290 5.29 5.34 5.26 0 0 0
02/08/2019
5.29
 6,020 5.29 5.34 5.29 1,000 0 0.0
01/08/2019
5.29
 1,970 5.34 5.34 5.24 0 0 0
31/07/2019
5.34
 3,480 5.36 5.36 5.24 0 0 0
30/07/2019
5.36
 300 5.34 5.36 5.24 0 0 0
29/07/2019
5.34
 3,210 5.29 5.34 5.21 80 0 0.0
26/07/2019
5.29
 1,000 5.29 5.31 5.29 0 0 0
25/07/2019
5.29
 1,040 5.39 5.39 5.29 0 10 -0.0
24/07/2019
5.39
 900 5.41 5.41 5.24 0 0 0
23/07/2019
5.41
 310 5.26 5.44 5.24 0 0 0
22/07/2019
5.26
 7,050 5.44 5.44 5.21 0 0 0
19/07/2019
5.44
 2,230 5.41 5.44 5.34 0 0 0
18/07/2019
5.41
 940 5.41 5.41 5.41 0 0 0
17/07/2019
5.41
 300 5.41 5.41 5.41 0 0 0
16/07/2019
5.41
 10 5.39 5.41 5.41 0 0 0
15/07/2019
5.39
 110 5.36 5.39 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |