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% 726,500 29,700 0.8
23.85
26.75
24.65
2 tháng
(2026-01-19) 		-0.95 -3.70% 2,266,100 121,500 3.2
23.85
27.50
24.65
3 tháng
(2025-12-18) 		1.15 4.88% 2,875,600 67,900 2.0
23.25
27.50
24.65
6 tháng
(2025-09-19) 		0.70 2.92% 7,210,700 325,100 8.0
22.85
27.50
24.65
12 tháng
(2025-03-24) 		8.34 50.96% 25,836,300 -1,259,863 -24.3
15.45
27.50
24.65
24 tháng
(2024-03-28) 		10.25 70.97% 30,970,100 -2,450,413 -44.8
14.20
27.50
24.65
36 tháng
(2023-04-03) 		11.61 88.63% 33,798,100 -3,533,886 -62.7
12.98
27.50
24.65
60 tháng
(2021-04-13) 		13.22 115.20% 56,089,600 -1,706,546 -29.4
10.14
27.50
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2018
5.33
 13,480 5.35 5.37 5.33 5,950 4,200 0.0
20/12/2018
5.35
 6,000 5.35 5.57 5.35 5,000 5,500 -0.0
19/12/2018
5.35
 14,100 5.26 5.35 5.26 13,050 8,000 0.1
18/12/2018
5.26
 14,310 5.37 5.37 5.26 10,000 4,000 0.1
17/12/2018
5.37
 11,170 5.37 5.37 5.35 8,100 2,460 0.1
14/12/2018
5.37
 4,500 5.35 5.55 5.35 0 4,000 -0.0
13/12/2018
5.35
 26,200 5.44 5.46 5.35 0 0 0
12/12/2018
5.44
 4,240 5.44 5.44 5.44 0 0 0
11/12/2018
5.44
 3,190 5.48 5.55 5.44 0 0 0
10/12/2018
5.48
 12,270 5.53 5.53 5.44 0 1,390 -0.0
07/12/2018
5.53
 3,300 5.53 5.53 5.51 1,000 600 0.0
06/12/2018
5.53
 13,640 5.53 5.53 5.51 0 0 0
05/12/2018
5.53
 4,240 5.53 5.59 5.53 0 0 0
04/12/2018
5.53
 15,690 5.57 5.57 5.53 1,670 0 0.0
03/12/2018
5.57
 4,680 5.53 5.57 5.53 0 0 0
30/11/2018
5.53
 3,410 5.55 5.55 5.53 0 1,400 -0.0
29/11/2018
5.55
 6,380 5.57 5.59 5.55 0 0 0
28/11/2018
5.57
 3,050 5.71 5.71 5.57 0 0 0
27/11/2018
5.71
 2,100 5.71 5.73 5.55 590 0 0.0
26/11/2018
5.71
 1,020 5.53 5.71 5.53 0 0 0
23/11/2018
5.53
 2,300 5.53 5.55 5.53 0 0 0
22/11/2018
5.53
 500 5.57 5.57 5.53 0 0 0
21/11/2018
5.57
 3,600 5.59 5.59 5.57 0 0 0
20/11/2018
5.59
 790 5.64 5.64 5.46 0 0 0
19/11/2018
5.64
 3,060 5.53 5.64 5.51 0 0 0
16/11/2018
5.53
 1,200 5.59 5.59 5.53 0 1,200 -0.0
15/11/2018
5.59
 5,090 5.53 5.59 5.53 2,180 0 0.0
14/11/2018
5.53
 8,980 5.53 5.55 5.53 8,180 0 0.1
13/11/2018
5.53
 7,040 5.66 5.66 5.39 5,000 0 0.1
12/11/2018
5.66
 100 5.57 5.66 5.57 0 0 0
09/11/2018
5.57
 7,650 5.57 5.57 5.57 7,600 0 0.1
08/11/2018
5.57
 4,600 5.57 5.64 5.57 700 0 0.0
07/11/2018
5.57
 1,670 5.53 5.57 5.53 170 0 0.0
06/11/2018
5.53
 0 5.53 5.53 5.53 0 0 0
05/11/2018
5.53
 100 5.53 5.53 5.53 100 0 0.0
02/11/2018
5.53
 1,990 5.53 5.53 5.53 0 0 0
01/11/2018
5.53
 8,040 5.62 5.62 5.53 5,040 0 0.1
31/10/2018
5.62
 8,630 5.51 5.62 5.53 5,000 0 0.1
30/10/2018
5.51
 20 5.64 5.66 5.51 0 0 0
29/10/2018
5.64
 10 5.59 5.64 5.64 0 0 0
26/10/2018
5.59
 21,770 5.55 5.59 5.53 11,730 0 0.1
25/10/2018
5.55
 11,000 5.55 5.62 5.53 5,000 0 0.1
24/10/2018
5.55
 4,550 5.57 5.59 5.39 2,000 0 0.0
23/10/2018
5.57
 8,630 5.64 5.64 5.55 5,000 0 0.1
22/10/2018
5.64
 2,410 5.64 5.64 5.57 0 0 0
19/10/2018
5.64
 2,610 5.62 5.64 5.55 600 0 0.0
18/10/2018
5.62
 1,810 5.64 5.66 5.59 0 0 0
17/10/2018
5.64
 6,180 5.57 5.68 5.57 0 0 0
16/10/2018
5.57
 10,030 5.55 5.68 5.55 5,000 0 0.1
15/10/2018
5.55
 10 5.66 5.66 5.55 0 0 0
12/10/2018
5.66
 17,170 5.55 5.68 5.53 13,610 0 0.2
11/10/2018
5.55
 46,320 5.66 5.66 5.53 30,480 800 0.4
10/10/2018
5.66
 7,940 5.71 5.71 5.62 20 2,000 -0.0
09/10/2018
5.71
 2,390 5.71 5.75 5.68 20 0 0.0
08/10/2018
5.71
 700 5.73 5.77 5.71 20 0 0.0
05/10/2018
5.73
 27,410 5.73 5.88 5.64 14,850 0 0.2
04/10/2018
5.73
 6,380 5.64 5.73 5.66 0 0 0
03/10/2018
5.64
 13,850 5.62 5.75 5.62 0 0 0
02/10/2018
5.62
 11,690 5.68 5.68 5.62 500 0 0.0
01/10/2018
5.68
 8,740 5.62 5.68 5.57 0 0 0
28/09/2018
5.62
 3,660 5.62 5.64 5.57 1,650 0 0.0
27/09/2018
5.62
 2,860 5.55 5.62 5.57 20 0 0.0
26/09/2018
5.55
 20,300 5.62 5.62 5.53 0 0 0
25/09/2018
5.62
 18,650 5.57 5.88 5.53 0 0 0
24/09/2018
5.57
 9,080 5.64 5.66 5.57 20 0 0.0
21/09/2018
5.64
 22,180 5.57 5.64 5.51 0 0 0
20/09/2018
5.57
 5,430 5.48 5.64 5.53 20 0 0.0
19/09/2018
5.48
 2,960 5.59 5.59 5.22 920 0 0.0
18/09/2018
5.59
 25,740 5.59 5.59 5.46 10,440 0 0.1
17/09/2018
5.59
 3,250 5.55 5.59 5.51 250 0 0.0
14/09/2018
5.55
 110 5.51 5.55 5.51 0 0 0
13/09/2018
5.51
 2,030 5.53 5.55 5.51 20 0 0.0
12/09/2018
5.53
 3,560 5.48 5.53 5.46 30 250 -0.0
11/09/2018
5.48
 30 5.48 5.62 5.48 0 0 0
10/09/2018
5.48
 30 5.53 5.57 5.48 0 0 0
07/09/2018
5.53
 3,420 5.55 5.55 5.46 0 0 0
06/09/2018
5.55
 2,060 5.57 5.57 5.48 420 0 0.0
05/09/2018
5.57
 410 5.46 5.57 5.48 0 0 0
04/09/2018
5.46
 3,170 5.53 5.68 5.35 2,700 0 0.0
31/08/2018
5.53
 3,000 5.57 5.57 5.53 0 0 0
30/08/2018
5.57
 3,520 5.53 5.71 5.53 0 0 0
29/08/2018
5.53
 4,390 5.53 5.55 5.53 0 0 0
28/08/2018
5.53
 2,150 5.51 5.53 5.48 0 0 0
27/08/2018
5.51
 1,100 5.51 5.51 5.51 850 0 0.0
24/08/2018
5.51
 11,980 5.44 5.51 5.48 0 0 0
23/08/2018
5.44
 4,990 5.39 5.53 5.44 0 0 0
22/08/2018
5.39
 2,940 5.42 5.42 5.35 0 0 0
21/08/2018
5.42
 1,540 5.42 5.42 5.42 0 0 0
20/08/2018
5.42
 3,320 5.42 5.44 5.39 0 0 0
17/08/2018
5.42
 5,120 5.48 5.48 5.42 0 0 0
16/08/2018
5.48
 6,010 5.44 5.48 5.35 0 0 0
15/08/2018
5.44
 19,320 5.39 5.44 5.33 5,000 0 0.1
14/08/2018
5.39
 820 5.35 5.39 5.35 200 0 0.0
13/08/2018
5.35
 2,900 5.33 5.37 5.35 0 0 0
10/08/2018
5.33
 15,110 5.37 5.37 5.33 0 0 0
09/08/2018
5.37
 3,110 5.42 5.42 5.35 10 0 0.0
08/08/2018
5.42
 21,440 5.39 5.42 5.35 0 0 0
07/08/2018
5.39
 7,240 5.35 5.39 5.35 0 0 0
06/08/2018
5.35
 200 5.35 5.35 5.35 0 0 0
03/08/2018
5.35
 17,000 5.31 5.46 5.35 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |