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)
02/05/2018
6.32
 23,510 6.32 6.32 6.28 11,290 0 0.2
27/04/2018
6.32
 6,220 6.32 6.32 6.28 0 0 0
26/04/2018
6.32
 17,360 6.32 6.32 6.20 0 0 0
24/04/2018
6.32
 150 6.20 6.32 6.32 0 0 0
23/04/2018
6.20
 18,920 6.32 6.40 6.20 500 0 0.0
20/04/2018
6.32
 6,000 6.28 6.32 6.28 0 0 0
19/04/2018
6.28
 23,340 6.38 6.38 6.28 0 0 0
18/04/2018
6.38
 25,880 6.36 6.42 6.32 0 10,000 -0.2
17/04/2018
6.36
 10,950 6.44 6.44 6.32 0 0 0
16/04/2018
6.44
 29,000 6.32 6.44 6.24 0 0 0
13/04/2018
6.32
 1,420 6.30 6.40 6.32 0 0 0
12/04/2018
6.30
 19,230 6.55 6.61 6.24 0 0 0
11/04/2018
6.55
 10 6.46 6.55 6.55 0 0 0
10/04/2018
6.46
 1,070 6.46 6.46 6.24 0 0 0
09/04/2018
6.46
 45,000 6.46 6.48 6.32 0 0 0
06/04/2018
6.46
 6,550 6.48 6.61 6.40 0 0 0
05/04/2018
6.48
 300 6.48 6.48 6.46 0 0 0
04/04/2018
6.48
 7,890 6.50 6.50 6.46 3,700 0 0.1
03/04/2018
6.50
 47,090 6.59 6.59 6.40 0 0 0
02/04/2018
6.59
 11,470 6.48 6.59 6.48 100 0 0.0
30/03/2018
6.48
 21,950 6.55 6.55 6.46 0 0 0
29/03/2018
6.55
 35,590 6.73 6.75 6.52 820 0 0.0
28/03/2018
6.73
 63,930 6.32 6.73 6.24 0 910 -0.0
27/03/2018
6.32
 5,970 6.20 6.32 6.22 0 0 0
26/03/2018
6.20
 11,070 6.24 6.26 6.20 0 0 0
23/03/2018
6.24
 19,470 6.30 6.32 6.16 1,200 10 0.0
22/03/2018
6.30
 46,990 6.32 6.32 6.20 0 490 -0.0
21/03/2018
6.32
 16,090 6.30 6.32 6.26 6,000 2,000 0.1
20/03/2018
6.30
 8,510 6.28 6.30 6.28 0 0 0
19/03/2018
6.28
 16,550 6.32 6.32 6.24 0 0 0
16/03/2018
6.32
 13,960 6.22 6.32 6.24 610 0 0.0
15/03/2018
6.22
 78,450 6.22 6.28 6.18 2,900 32,440 -0.5
14/03/2018
6.22
 86,540 6.16 6.22 6.04 2,000 0 0.0
13/03/2018
6.16
 50,650 6.20 6.24 6.04 2,000 6,500 -0.1
12/03/2018
6.20
 78,950 6.26 6.32 5.92 5,890 2,000 0.1
09/03/2018
6.26
 12,520 6.26 6.28 6.22 7,500 0 0.1
08/03/2018
6.26
 42,710 6.28 6.34 6.12 3,900 0 0.1
07/03/2018
6.28
 9,080 6.28 6.32 6.20 0 1,140 -0.0
06/03/2018
6.28
 20,220 6.28 6.28 6.20 0 0 0
05/03/2018
6.28
 4,380 6.32 6.32 6.26 0 0 0
02/03/2018
6.32
 7,810 6.24 6.32 6.24 3,000 0 0.0
01/03/2018
6.24
 15,990 6.24 6.24 6.22 0 0 0
28/02/2018
6.24
 7,680 6.32 6.32 6.24 0 0 0
27/02/2018
6.32
 19,110 6.36 6.36 6.24 0 0 0
26/02/2018
6.36
 20,030 6.36 6.36 6.36 0 2,000 -0.0
23/02/2018
6.36
 14,400 6.36 6.36 6.28 0 0 0
22/02/2018
6.36
 71,910 6.42 6.42 6.08 41,000 2,000 0.6
21/02/2018
6.42
 20,460 6.36 6.42 6.36 20,000 3,000 0.3
13/02/2018
6.36
 24,620 6.32 6.40 6.32 21,000 920 0.3
12/02/2018
6.32
 48,960 6.32 6.40 6.32 20,200 3,000 0.3
09/02/2018
6.32
 2,830 6.20 6.32 6.20 990 0 0.0
08/02/2018
6.20
 53,350 6.32 6.34 6.20 28,400 0 0.5
07/02/2018
6.32
 60,650 6.28 6.44 6.32 29,230 20,400 0.1
06/02/2018
6.28
 8,470 6.40 6.40 6.00 1,210 1,000 0.0
05/02/2018
6.40
 41,910 6.63 6.63 6.26 20,000 0 0.3
02/02/2018
6.63
 67,450 6.38 6.81 6.32 720 0 0.0
01/02/2018
6.38
 43,520 6.40 6.46 6.32 37,200 0 0.6
31/01/2018
6.40
 3,830 6.44 6.44 6.38 0 0 0
30/01/2018
6.44
 50,760 6.24 6.48 6.22 6,410 5,000 0.0
29/01/2018
6.24
 40,850 6.38 6.38 6.24 6,440 10,000 -0.1
26/01/2018
6.38
 22,610 6.38 6.40 6.26 15,410 8,390 0.1
25/01/2018
6.38
 19,460 6.24 6.38 5.92 9,410 3,000 0.1
22/01/2018
6.24
 10,260 6.38 6.40 6.24 0 0 0
19/01/2018
6.38
 10,630 6.28 6.38 6.28 0 0 0
18/01/2018
6.28
 6,980 6.32 6.34 6.26 0 0 0
17/01/2018
6.32
 63,190 6.36 6.38 6.24 35,000 8,500 0.4
16/01/2018
6.36
 25,130 6.44 6.44 6.30 1,500 0 0.0
15/01/2018
6.44
 41,530 6.44 6.44 6.32 20,000 0 0.3
12/01/2018
6.44
 43,660 6.32 6.44 6.32 8,380 0 0.1
11/01/2018
6.32
 55,540 6.24 6.38 6.20 0 0 0
10/01/2018
6.24
 19,670 6.32 6.32 6.24 2,000 0 0.0
09/01/2018
6.32
 58,780 6.44 6.44 6.24 0 6,360 -0.1
08/01/2018
6.44
 27,980 6.52 6.52 6.44 3,870 0 0.1
05/01/2018
6.52
 26,660 6.48 6.52 6.44 700 0 0.0
04/01/2018
6.48
 62,930 6.52 6.55 6.48 27,870 0 0.5
03/01/2018
6.52
 73,060 6.48 6.52 6.40 12,180 500 0.2
02/01/2018
6.48
 22,420 6.52 6.52 6.48 1,000 0 0.0
29/12/2017
6.52
 11,640 6.52 6.52 6.44 20 0 0.0
28/12/2017
6.52
 3,860 6.50 6.52 6.44 0 0 0
27/12/2017
6.50
 5,680 6.52 6.53 6.50 0 0 0
26/12/2017
6.52
 5,240 6.52 6.53 6.44 0 0 0
25/12/2017
6.52
 1,010 6.52 6.52 6.52 0 0 0
22/12/2017
6.52
 210 6.52 6.52 6.52 0 0 0
21/12/2017
6.52
 6,720 6.63 6.63 6.46 2,130 0 0.0
20/12/2017
6.63
 4,100 6.48 6.63 6.52 0 1,000 -0.0
19/12/2017
6.48
 7,230 6.55 6.55 6.46 0 0 0
18/12/2017
6.55
 10,210 6.50 6.55 6.48 4,870 0 0.1
15/12/2017
6.50
 8,240 6.55 6.55 6.44 1,000 0 0.0
14/12/2017
6.55
 17,030 6.52 6.55 6.48 0 0 0
13/12/2017
6.52
 44,710 6.52 6.55 6.48 0 0 0
12/12/2017
6.52
 111,660 6.48 6.59 6.36 86,020 4,900 1.3
11/12/2017
6.48
 7,620 6.55 6.55 6.46 2,500 0 0.0
08/12/2017
6.55
 66,630 6.53 6.55 6.44 30,920 0 0.5
07/12/2017
6.53
 21,770 6.52 6.59 6.48 3,010 0 0.0
06/12/2017
6.52
 20,980 6.63 6.63 6.52 770 0 0.0
05/12/2017
6.63
 92,990 6.71 6.71 6.48 7,000 0 0.1
04/12/2017
6.71
 43,580 6.79 6.83 6.71 2,000 300 0.0
01/12/2017
6.79
 19,850 6.79 6.83 6.77 1,000 0 0.0
30/11/2017
6.79
 24,740 6.83 6.87 6.71 1,000 0 0.0
29/11/2017
6.83
 30,590 6.75 6.91 6.67 2,710 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |