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)
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
29/08/2017
7.30
 2,450 7.23 7.30 7.23 0 0 0
28/08/2017
7.23
 15,210 7.30 7.46 7.23 200 0 0.0
25/08/2017
7.30
 10,570 7.46 7.46 7.27 0 0 0
24/08/2017
7.46
 7,460 7.30 7.46 7.23 2,100 0 0.0
23/08/2017
7.30
 1,220 7.30 7.30 7.30 100 0 0.0
22/08/2017
7.30
 88,760 7.46 7.46 7.23 15,320 0 0.3
21/08/2017
7.46
 500 7.50 7.50 7.46 0 0 0
18/08/2017
7.50
 23,460 7.40 7.50 7.30 12,900 0 0.2
17/08/2017
7.40
 59,800 7.58 7.58 7.40 650 100 0.0
16/08/2017
7.58
 35,810 7.42 7.58 7.42 0 0 0
15/08/2017
7.42
 14,180 7.54 7.66 7.42 0 0 0
14/08/2017
7.54
 47,080 7.38 7.54 7.38 200 0 0.0
11/08/2017
7.38
 8,990 7.30 7.42 7.30 80 0 0.0
10/08/2017
7.30
 19,810 7.42 7.48 7.30 11,700 0 0.2
09/08/2017
7.42
 6,820 7.58 7.58 7.38 100 2,620 -0.0
08/08/2017
7.58
 17,490 7.50 7.58 7.38 0 0 0
07/08/2017
7.50
 24,660 7.62 7.62 7.38 30 3,570 -0.1
04/08/2017
7.62
 21,050 7.66 7.66 7.50 500 0 0.0
03/08/2017
7.66
 9,250 7.66 7.74 7.54 6,820 0 0.1
02/08/2017
7.66
 4,910 7.74 7.74 7.66 500 0 0.0
01/08/2017
7.74
 18,370 7.78 7.78 7.66 1,540 0 0.0
31/07/2017
7.78
 27,750 7.88 7.88 7.70 1,540 0 0.0
28/07/2017
7.88
 11,620 7.90 8.06 7.74 0 0 0
27/07/2017
7.90
 7,440 7.90 8.21 7.86 2,100 5,250 -0.1
26/07/2017
7.90
 49,380 7.84 7.90 7.84 11,000 3,060 0.2
25/07/2017
7.84
 17,810 7.86 7.86 7.70 2,860 510 0.0
24/07/2017
7.86
 45,480 7.78 8.21 7.30 16,000 5,540 0.2
21/07/2017
7.78
 11,140 7.78 7.86 7.74 60 0 0.0
20/07/2017
7.78
 19,040 7.78 7.90 7.74 3,140 0 0.1
19/07/2017
7.78
 40,890 7.82 7.82 7.70 0 0 0
18/07/2017
7.82
 13,950 7.82 7.82 7.70 50 0 0.0
17/07/2017
7.82
 15,110 7.86 7.98 7.74 5,290 0 0.1
14/07/2017
7.86
 16,190 7.90 7.94 7.84 3,780 100 0.1
13/07/2017
7.90
 52,110 7.90 8.04 7.90 12,500 0 0.3
12/07/2017
7.90
 84,020 7.90 7.98 7.82 3,700 28,220 -0.5
11/07/2017
7.90
 19,780 7.90 7.90 7.78 10,460 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |