CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.65
-0.05
(-0.20%)
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
(2026-02-23) 		-1.25 -4.82% 704,100 33,100 0.9
23.85
26.75
24.70
2 tháng
(2026-01-16) 		0.70 2.92% 2,264,700 122,100 3.2
23.85
27.50
24.70
3 tháng
(2025-12-17) 		1.20 5.11% 2,865,500 69,600 2.0
23.25
27.50
24.70
6 tháng
(2025-09-18) 		-0.30 -1.20% 7,534,200 430,200 10.6
22.85
27.50
24.70
12 tháng
(2025-03-24) 		8.34 50.96% 25,813,900 -1,256,463 -24.2
15.45
27.50
24.70
24 tháng
(2024-03-27) 		10.21 70.48% 30,948,700 -2,447,013 -44.7
14.20
27.50
24.70
36 tháng
(2023-04-03) 		11.61 88.63% 33,775,700 -3,530,486 -62.6
12.98
27.50
24.70
60 tháng
(2021-04-12) 		12.74 106.59% 56,158,000 -1,703,146 -29.3
10.14
27.50
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
11/07/2019
5.36
 6,120 5.29 5.39 5.36 0 0 0
10/07/2019
5.29
 5,220 5.34 5.34 5.29 0 0 0
09/07/2019
5.34
 6,800 5.41 5.58 5.34 0 0 0
08/07/2019
5.41
 60 5.44 5.44 5.41 0 0 0
05/07/2019
5.44
 840 5.44 5.44 5.31 0 0 0
04/07/2019
5.44
 9,690 5.49 5.49 5.44 0 0 0
03/07/2019
5.49
 10,160 5.44 5.49 5.44 0 0 0
02/07/2019
5.44
 2,210 5.51 5.54 5.44 0 0 0
01/07/2019
5.51
 340 5.51 5.54 5.51 0 0 0
28/06/2019
5.51
 30 5.51 5.51 5.44 0 0 0
27/06/2019
5.51
 2,990 5.54 5.54 5.41 740 0 0.0
26/06/2019
5.54
 1,730 5.58 5.58 5.44 170 0 0.0
25/06/2019
5.58
 8,280 5.44 5.66 5.44 7,040 0 0.1
24/06/2019
5.44
 7,880 5.44 5.44 5.44 3,000 0 0.0
21/06/2019
5.44
 990 5.41 5.46 5.41 350 0 0.0
20/06/2019
5.41
 8,230 5.34 5.41 5.34 1,210 0 0.0
19/06/2019
5.34
 24,180 5.44 5.44 5.34 8,790 0 0.1
18/06/2019
5.44
 720 5.41 5.44 5.34 0 0 0
17/06/2019
5.41
 9,290 5.34 5.41 5.34 4,590 5,190 -0.0
14/06/2019
5.34
 430 5.39 5.39 5.34 410 20 0.0
13/06/2019
5.39
 3,330 5.39 5.39 5.36 0 2,330 -0.0
12/06/2019
5.39
 3,210 5.41 5.41 5.36 0 560 -0.0
11/06/2019
5.41
 39,330 5.39 5.44 5.34 30,330 0 0.3
10/06/2019
5.39
 24,600 5.49 5.49 5.39 19,020 13,600 0.1
07/06/2019
5.49
 84,450 5.44 5.58 5.44 78,750 80,940 -0.0
06/06/2019
5.44
 6,610 5.44 5.66 5.44 0 0 0
05/06/2019
5.44
 4,460 5.39 5.54 5.44 0 0 0
04/06/2019
5.39
 60,340 5.36 5.73 5.29 58,670 56,400 0.0
03/06/2019
5.36
 4,480 5.44 5.44 5.36 780 0 0.0
31/05/2019
5.44
 1,330 5.41 5.49 5.41 0 0 0
30/05/2019
5.41
 19,390 5.41 5.51 5.41 19,340 19,310 0.0
29/05/2019
5.41
 3,010 5.44 5.49 5.41 700 0 0.0
28/05/2019
5.44
 36,090 5.44 5.54 5.44 0 33,370 -0.4
27/05/2019
5.44
 9,930 5.76 5.76 5.44 1,210 8,010 -0.1

Chính sách bảo mật | Điều khoản sử dụng |