CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.50
-0.10
(-0.39%)
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
(2025-12-29) 		2.10 8.94% 1,344,200 400 0.2
23.25
27.50
25.50
2 tháng
(2025-12-01) 		1.45 6% 1,822,800 -57,900 -1.2
23.25
27.50
25.50
3 tháng
(2025-10-30) 		2.20 9.40% 2,811,200 -46,000 -0.9
23.25
27.50
25.50
6 tháng
(2025-08-01) 		3.40 15.32% 10,945,300 253,357 6.2
22.20
27.50
25.50
12 tháng
(2025-02-03) 		10.10 65.20% 25,839,500 -1,753,514 -33.9
15.45
27.50
25.50
24 tháng
(2024-02-15) 		11.90 86.86% 30,153,900 -2,603,886 -48.2
13.70
27.50
25.50
36 tháng
(2023-02-13) 		12.54 96.09% 32,669,500 -3,637,786 -65.2
12.98
27.50
25.50
60 tháng
(2021-02-23) 		15.14 144.80% 58,800,600 -1,838,646 -32.5
10.01
27.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2017
6.83
 26,710 6.87 6.89 6.71 6,600 0 0.1
10/10/2017
6.87
 27,030 6.91 6.91 6.75 11,300 0 0.2
09/10/2017
6.91
 9,010 6.83 6.91 6.83 5,860 0 0.1
06/10/2017
6.83
 8,030 6.87 6.87 6.75 3,000 0 0.1
05/10/2017
6.87
 93,970 6.83 6.95 6.71 6,050 0 0.1
04/10/2017
6.83
 123,090 6.79 6.83 6.67 19,220 0 0.3
03/10/2017
6.79
 137,680 6.93 6.95 6.71 8,100 0 0.1
02/10/2017
6.93
 31,820 6.95 6.95 6.87 0 0 0
29/09/2017
6.95
 8,280 6.91 6.99 6.91 770 0 0.0
28/09/2017
6.91
 3,880 6.95 6.95 6.89 1,010 0 0.0
27/09/2017
6.95
 12,930 6.91 6.99 6.87 4,920 0 0.1
26/09/2017
6.91
 19,560 7.03 7.03 6.87 3,100 2,190 0.0
25/09/2017
7.03
 14,950 6.99 7.07 6.95 3,100 0 0.1
22/09/2017
6.99
 12,800 7.03 7.03 6.91 0 0 0
21/09/2017
7.03
 74,300 7.03 7.03 6.87 4,830 50,000 -0.8
20/09/2017
7.03
 85,390 7.03 7.03 6.87 15,160 52,000 -0.6
19/09/2017
7.03
 69,730 7.07 7.11 6.99 3,100 42,140 -0.7
18/09/2017
7.07
 63,680 7.07 7.50 7.07 11,550 0 0.2
15/09/2017
7.07
 8,650 7.05 7.07 7.05 5,650 0 0.1
14/09/2017
7.05
 19,600 7.11 7.11 6.91 3,100 10,000 -0.1
13/09/2017
7.11
 16,960 6.99 7.46 7.11 3,100 0 0.1
12/09/2017
6.99
 17,660 7.15 7.15 6.99 3,100 0 0.1
11/09/2017
7.15
 46,730 6.93 7.15 6.91 13,600 0 0.2
08/09/2017
6.93
 33,000 7.07 7.07 6.93 5,000 0 0.1
07/09/2017
7.07
 8,490 7.19 7.19 7.07 590 0 0.0
06/09/2017
7.19
 9,590 7.30 7.30 7.11 0 0 0
05/09/2017
7.30
 50,440 7.30 7.30 7.19 100 5,000 -0.1
01/09/2017
7.30
 9,750 7.38 7.38 7.07 450 3,200 -0.1
31/08/2017
7.38
 6,220 7.27 7.38 7.19 0 0 0
30/08/2017
7.27
 16,780 7.30 7.46 7.23 8,600 4,030 0.1

Chính sách bảo mật | Điều khoản sử dụng |