CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18
0.05
(0.28%)
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
(2026-06-29) 		-2.25 -11.17% 565,000 34,500 0
17.90
20.15
17.95
2 tháng
(2026-05-29) 		-3.81 -17.54% 1,105,900 29,600 0
17.90
21.80
17.95
3 tháng
(2026-04-29) 		-4.04 -18.40% 1,605,100 -28,800 0
17.90
22.07
17.95
6 tháng
(2026-01-29) 		-5.82 -24.55% 3,973,700 -34,995 2.5
17.90
24.50
17.95
12 tháng
(2025-08-04) 		-2.62 -12.76% 14,859,000 212,962 8.5
17.90
25.19
17.95
24 tháng
(2024-08-07) 		4.83 36.99% 31,134,100 -1,814,009 -32.0
13.07
25.19
17.95
36 tháng
(2023-08-14) 		5.05 39.27% 35,623,000 -3,409,381 -58.5
12.05
25.19
17.95
60 tháng
(2021-08-23) 		8.43 88.96% 52,541,300 -1,654,741 -26.2
9.41
25.19
17.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
23.54
 22,300 23.82 23.82 23.36 0 0 0
04/03/2026
23.54
 65,600 24.00 24.09 23.17 3,700 1,400 0.1
03/03/2026
24.09
 56,200 23.82 24.18 23.82 0 1,700 -0.0
02/03/2026
24.09
 42,300 24.27 24.32 23.91 0 0 0
27/02/2026
24.50
 72,300 23.68 24.73 23.59 15,800 200 0.4
26/02/2026
23.68
 25,400 23.63 23.77 23.59 0 0 0
25/02/2026
23.77
 40,500 23.72 23.82 23.54 13,800 0 0.4
24/02/2026
23.77
 46,500 23.72 23.77 23.45 1,200 0 0.0
23/02/2026
23.77
 21,600 23.82 23.82 23.63 100 0 0.0
13/02/2026
23.72
 17,100 23.45 23.72 23.45 0 0 0
12/02/2026
23.72
 15,800 23.82 23.82 23.54 2,100 0 0.1
11/02/2026
23.72
 32,100 23.63 23.82 23.54 0 0 0
10/02/2026
23.54
 16,800 24.00 24.00 23.54 0 1,500 -0.0
09/02/2026
23.68
 20,800 23.63 23.77 23.59 26,300 0 0.7
06/02/2026
23.63
 66,900 23.82 23.82 23.45 26,300 0 0.7
05/02/2026
23.86
 54,400 24.23 24.23 23.82 6,400 0 0.2
04/02/2026
24.04
 56,700 24.27 24.27 23.91 2,100 0 0.1
03/02/2026
24.18
 63,700 24.18 24.23 23.86 0 0 0
02/02/2026
24.23
 68,800 24.41 24.46 23.82 100 700 -0.0
30/01/2026
24.36
 94,400 24.04 24.55 23.63 1,000 0 0.0
29/01/2026
23.72
 48,200 23.36 23.72 23.27 5,400 200 0.1
28/01/2026
23.36
 61,400 23.45 23.72 23.27 1,600 5,900 -0.1
27/01/2026
23.45
 83,800 23.22 23.91 23.22 0 21,500 -0.6
26/01/2026
23.17
 76,000 24.18 24.18 23.17 2,500 1,700 0.0
23/01/2026
23.54
 92,400 24.59 24.64 23.54 400 3,000 -0.1
22/01/2026
24.59
 111,400 25.19 25.19 24.55 40,000 6,900 0.9
21/01/2026
25.19
 201,500 25.65 25.65 24.27 17,600 13,000 0.1
20/01/2026
25.10
 225,000 25.10 25.10 25.10 19,000 0 0.5
19/01/2026
23.49
 132,400 22.17 23.49 22.03 0 4,600 -0.1
16/01/2026
21.98
 21,000 21.80 21.98 21.80 0 2,800 -0.1
15/01/2026
21.80
 64,400 21.98 22.12 21.71 800 3,400 -0.1
14/01/2026
21.94
 38,500 22.26 22.26 21.85 0 3,800 -0.1
13/01/2026
22.26
 42,000 22.35 22.40 22.03 0 2,200 -0.1
12/01/2026
22.30
 85,400 21.53 22.35 21.43 100 4,200 -0.1
09/01/2026
21.48
 24,000 21.43 21.48 21.43 0 2,400 -0.1
08/01/2026
21.48
 15,400 21.48 21.62 21.34 4,000 3,000 0.0
07/01/2026
21.39
 26,500 21.30 21.39 21.25 1,600 2,300 -0.0
06/01/2026
21.30
 9,300 21.30 21.30 21.20 0 2,800 -0.1
05/01/2026
21.39
 28,400 21.43 21.43 21.20 0 2,400 -0.1
31/12/2025
21.43
 6,300 21.34 21.43 21.20 0 2,900 -0.1
30/12/2025
21.34
 34,600 21.48 21.48 21.16 0 1,500 -0.0
29/12/2025
21.53
 25,900 21.53 21.53 21.25 1,000 2,200 -0.0
26/12/2025
21.53
 41,600 21.39 21.53 21.20 0 2,200 -0.1
25/12/2025
21.34
 36,900 21.30 21.53 21.30 0 18,200 -0.4
24/12/2025
21.48
 2,700 21.57 21.62 21.48 0 1,200 -0.0
23/12/2025
21.62
 12,900 21.62 21.62 21.34 100 1,700 -0.0
22/12/2025
21.62
 62,100 21.39 21.71 21.34 1,900 4,300 -0.1
19/12/2025
21.62
 20,100 21.43 21.62 21.25 0 1,600 -0.0
18/12/2025
21.57
 11,500 21.71 21.71 21.53 4,000 2,000 0.0
17/12/2025
21.53
 12,300 21.57 21.62 21.53 0 1,700 -0.0
16/12/2025
21.62
 39,400 21.53 21.62 21.34 0 2,800 -0.1
15/12/2025
21.53
 11,900 21.53 21.57 21.43 0 3,100 -0.1
12/12/2025
21.57
 25,300 21.66 21.71 21.57 0 1,400 -0.0
11/12/2025
21.66
 12,300 21.80 21.80 21.66 3,000 2,500 0.0
10/12/2025
21.66
 21,600 21.71 21.75 21.66 0 2,300 -0.1
09/12/2025
21.71
 29,900 21.71 21.98 21.66 0 9,100 -0.2
08/12/2025
21.85
 13,500 21.80 21.98 21.80 0 1,600 -0.0
05/12/2025
21.89
 25,900 21.98 22.03 21.89 0 5,400 -0.1
04/12/2025
21.98
 21,400 21.94 22.12 21.94 0 1,300 -0.0
03/12/2025
22.03
 23,100 21.71 22.21 21.71 0 2,400 -0.1
02/12/2025
21.98
 33,400 22.12 22.12 21.75 0 1,300 -0.0
01/12/2025
22.12
 20,800 21.89 22.12 21.89 0 1,200 -0.0
28/11/2025
21.98
 27,600 22.12 22.12 21.94 0 3,000 -0.1
27/11/2025
22.07
 12,900 22.40 22.40 22.07 0 2,200 -0.1
26/11/2025
22.12
 25,000 21.98 22.17 21.98 2,500 1,600 0.0
25/11/2025
21.98
 28,700 22.35 22.35 21.89 0 3,500 -0.1
24/11/2025
22.07
 22,300 22.07 22.26 22.03 0 200 -0.0
21/11/2025
22.26
 54,800 22.12 22.26 21.94 0 0 0
20/11/2025
22.30
 19,400 22.17 22.30 22.03 0 0 0
19/11/2025
22.30
 23,400 22.40 22.49 22.30 0 0 0
18/11/2025
22.35
 28,900 22.26 22.44 22.26 1,700 5,000 -0.1
17/11/2025
22.44
 27,300 22.44 22.53 22.21 4,000 3,000 0.0
14/11/2025
22.44
 41,400 22.81 22.81 22.30 1,000 2,900 -0.0
13/11/2025
22.67
 69,700 22.44 22.95 22.07 600 6,700 -0.2
12/11/2025
22.30
 36,600 21.98 22.40 21.80 500 300 0.0
11/11/2025
21.89
 52,700 22.03 22.03 21.80 0 100 -0.0
10/11/2025
21.98
 77,000 21.94 22.17 21.80 4,400 200 0.1
07/11/2025
21.85
 64,500 21.71 21.98 21.71 6,700 800 0.1
06/11/2025
21.71
 23,200 21.98 21.98 21.53 100 5,400 -0.1
05/11/2025
21.80
 31,600 21.85 21.85 21.62 3,900 200 0.1
04/11/2025
21.89
 78,200 21.53 21.94 21.07 800 4,800 -0.1
03/11/2025
21.80
 51,100 22.26 22.40 21.80 10,100 1,000 0.2
31/10/2025
21.89
 153,300 21.71 22.72 21.53 14,200 6,200 0.2
30/10/2025
21.43
 38,800 21.53 21.53 21.16 8,500 0 0.2
29/10/2025
21.62
 57,800 21.75 21.75 21.48 28,600 0 0.7
28/10/2025
21.66
 123,300 21.66 21.75 21.39 42,400 100 1.0
27/10/2025
21.43
 60,800 21.53 21.66 21.39 23,300 0 0.5
24/10/2025
21.48
 112,100 21.34 21.62 21.16 49,900 5,000 1.0
23/10/2025
21.30
 54,200 21.34 21.71 21.25 8,400 0 0.2
22/10/2025
21.16
 137,800 20.88 21.20 20.70 26,300 0 0.6
21/10/2025
20.93
 117,600 20.93 21.02 20.52 9,900 16,600 -0.2
20/10/2025
20.93
 175,600 21.80 21.80 20.79 500 6,900 -0.1
17/10/2025
21.80
 92,900 21.89 21.94 21.39 30,200 3,900 0.6
16/10/2025
21.66
 228,200 22.17 22.26 21.57 2,500 12,000 -0.2
15/10/2025
22.40
 188,600 23.08 23.08 22.17 4,000 3,500 0.0
14/10/2025
22.44
 281,900 21.62 22.81 21.34 4,100 900 0.1
13/10/2025
21.57
 87,400 21.30 21.71 21.16 6,500 0 0.2
10/10/2025
21.75
 56,300 21.43 21.94 21.43 8,100 0 0.2
09/10/2025
21.43
 90,000 21.39 21.57 21.39 0 0 0
08/10/2025
21.39
 39,700 21.57 21.57 21.25 2,600 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |