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)
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
28/11/2017
6.75
 42,570 6.97 7.03 6.65 600 8,940 -0.1
27/11/2017
6.97
 125,610 6.67 7.11 6.67 0 12,120 -0.2
24/11/2017
6.67
 13,700 6.67 6.67 6.59 1,100 0 0.0
23/11/2017
6.67
 6,960 6.71 6.71 6.61 1,000 0 0.0
22/11/2017
6.71
 9,090 6.67 6.71 6.61 1,800 3,500 -0.0
21/11/2017
6.67
 22,340 6.75 6.75 6.59 800 9,030 -0.1
20/11/2017
6.75
 8,860 6.67 6.75 6.63 40 4,410 -0.1
17/11/2017
6.67
 5,560 6.59 6.67 6.59 0 0 0
16/11/2017
6.59
 17,820 6.63 6.63 6.59 0 0 0
15/11/2017
6.63
 19,000 6.61 6.63 6.57 3,000 10,100 -0.1
14/11/2017
6.61
 15,000 6.67 6.67 6.55 3,000 0 0.0
13/11/2017
6.67
 11,850 6.79 6.81 6.55 3,000 0 0.0
10/11/2017
6.79
 18,500 6.81 6.81 6.71 3,000 590 0.0
09/11/2017
6.81
 66,100 6.63 7.07 6.65 3,000 3,960 -0.0
08/11/2017
6.63
 11,130 6.59 6.63 6.48 3,000 0 0.1
07/11/2017
6.59
 6,470 6.59 6.59 6.55 3,000 0 0.1
06/11/2017
6.59
 25,600 6.63 6.63 6.44 3,000 610 0.0
03/11/2017
6.63
 17,160 6.67 6.67 6.34 3,000 0 0.1
02/11/2017
6.67
 7,870 6.63 6.67 6.63 3,000 0 0.1
01/11/2017
6.63
 5,000 6.63 6.63 6.59 3,000 0 0.1
31/10/2017
6.63
 14,820 6.61 6.63 6.57 3,500 0 0.1
30/10/2017
6.61
 56,530 6.67 6.71 6.61 4,400 2,000 0.0
27/10/2017
6.67
 22,920 6.71 6.79 6.67 3,790 5,200 -0.0
26/10/2017
6.71
 21,460 6.81 6.81 6.71 4,050 0 0.1
25/10/2017
6.81
 10,800 6.77 6.83 6.75 6,200 0 0.1
24/10/2017
6.77
 19,340 6.79 6.83 6.71 4,750 2,500 0.0
23/10/2017
6.79
 15,900 6.91 6.91 6.73 3,000 0 0.1
20/10/2017
6.91
 40,360 6.73 6.91 6.79 1,000 0 0.0
19/10/2017
6.73
 5,340 6.79 6.81 6.73 1,950 0 0.0
18/10/2017
6.79
 15,200 6.77 6.81 6.71 1,000 0 0.0
17/10/2017
6.77
 710 6.75 6.87 6.77 500 0 0.0
16/10/2017
6.75
 37,880 6.91 6.91 6.75 4,590 0 0.1
13/10/2017
6.91
 32,200 6.69 6.91 6.71 5,000 0 0.1
12/10/2017
6.69
 82,760 6.83 6.83 6.69 17,150 13,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |