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% 704,100 33,100 0.9
23.85
26.75
24.70
2 tháng
(2026-01-16) 		0.70 2.92% 2,264,700 122,100 3.2
23.85
27.50
24.70
3 tháng
(2025-12-17) 		1.20 5.11% 2,865,500 69,600 2.0
23.25
27.50
24.70
6 tháng
(2025-09-18) 		-0.30 -1.20% 7,534,200 430,200 10.6
22.85
27.50
24.70
12 tháng
(2025-03-24) 		8.34 50.96% 25,813,900 -1,256,463 -24.2
15.45
27.50
24.70
24 tháng
(2024-03-27) 		10.21 70.48% 30,948,700 -2,447,013 -44.7
14.20
27.50
24.70
36 tháng
(2023-04-03) 		11.61 88.63% 33,775,700 -3,530,486 -62.6
12.98
27.50
24.70
60 tháng
(2021-04-12) 		12.74 106.59% 56,158,000 -1,703,146 -29.3
10.14
27.50
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2017
7.12
 22,650 7.15 7.56 7.08 11,000 0 0.2
19/05/2017
7.15
 70,890 7.10 7.23 7.04 24,110 0 0.5
18/05/2017
7.10
 19,960 7.12 7.12 7.04 14,960 0 0.3
17/05/2017
7.12
 48,400 7.12 7.12 6.93 13,980 0 0.3
16/05/2017
7.12
 10,890 7.12 7.15 7.00 7,010 0 0.1
15/05/2017
7.12
 67,920 7.12 7.15 6.97 0 0 0
12/05/2017
7.12
 26,560 7.23 7.23 7.00 0 2,070 -0.0
11/05/2017
7.23
 39,120 7.23 7.23 7.04 6,000 0 0.1
10/05/2017
7.23
 27,090 7.23 7.23 7.04 0 0 0
09/05/2017
7.23
 74,740 7.12 7.23 6.86 110 0 0.0
08/05/2017
7.12
 45,470 7.15 7.17 7.00 1,670 0 0.0
05/05/2017
7.15
 17,050 7.13 7.26 7.04 0 0 0
04/05/2017
7.13
 44,350 7.30 7.30 7.04 0 0 0
03/05/2017
7.30
 52,650 7.34 7.34 7.04 1,000 10,000 -0.2
28/04/2017
7.34
 12,050 7.41 7.41 7.08 500 0 0.0
27/04/2017
7.41
 25,070 7.41 7.60 7.23 100 0 0.0
26/04/2017
7.41
 50,090 7.26 7.71 7.34 1,830 0 0.0
25/04/2017
7.26
 134,010 7.19 7.26 6.89 7,790 2,000 0.1
24/04/2017
7.19
 117,230 7.10 7.23 6.89 3,300 0 0.1
21/04/2017
7.10
 52,690 6.86 7.26 6.86 2,290 0 0.0
20/04/2017
6.86
 32,230 7.04 7.04 6.82 3,300 0 0.1
19/04/2017
7.04
 12,610 7.12 7.12 6.89 0 0 0
18/04/2017
7.12
 19,650 6.86 7.12 6.86 480 0 0.0
17/04/2017
6.86
 11,240 6.93 7.15 6.86 5,020 0 0.1
14/04/2017
6.93
 46,870 7.12 7.12 6.86 8,100 0 0.2
13/04/2017
7.12
 30,560 7.02 7.21 7.04 0 0 0
12/04/2017
7.02
 43,000 7.13 7.23 7.02 6,410 0 0.1
11/04/2017
7.13
 101,060 7.04 7.15 7.00 3,300 5,500 -0.0
10/04/2017
7.04
 122,700 6.93 7.04 6.86 16,200 2,000 0.3
07/04/2017
6.93
 79,310 6.91 6.93 6.82 500 5,910 -0.1
05/04/2017
6.91
 35,180 6.97 6.97 6.89 12,550 1,090 0.2
04/04/2017
6.97
 42,210 6.88 6.97 6.88 24,960 2,250 0.4
03/04/2017
6.88
 29,380 6.86 6.91 6.69 0 4,750 -0.1
31/03/2017
6.86
 81,790 6.84 6.97 6.86 2,990 0 0.1
30/03/2017
6.84
 73,010 6.67 6.84 6.52 3,300 9,000 -0.1
29/03/2017
6.67
 36,340 6.63 6.75 6.63 14,870 500 0.3
28/03/2017
6.63
 21,750 6.71 6.75 6.63 13,300 0 0.2
27/03/2017
6.71
 55,610 6.63 6.78 6.63 14,800 0 0.3
24/03/2017
6.63
 83,960 6.52 6.78 6.52 10,000 2,000 0.1
23/03/2017
6.52
 49,600 6.52 6.63 6.45 10,000 0 0.2
22/03/2017
6.52
 35,310 6.67 6.71 6.52 6,600 0 0.1
21/03/2017
6.67
 22,090 6.67 6.82 6.49 6,600 0 0.1
20/03/2017
6.67
 21,610 6.69 6.75 6.49 6,600 0 0.1
17/03/2017
6.69
 31,800 6.67 6.75 6.58 12,600 0 0.2
16/03/2017
6.67
 26,040 6.71 6.71 6.58 15,540 0 0.3
15/03/2017
6.71
 106,640 6.75 6.78 6.63 23,200 0 0.4
14/03/2017
6.75
 107,170 6.37 6.75 6.34 1,840 0 0.0
13/03/2017
6.37
 44,130 6.41 6.49 6.37 500 0 0.0
10/03/2017
6.41
 16,640 6.37 6.41 6.34 6,620 0 0.1
09/03/2017
6.37
 18,680 6.50 6.50 6.36 6,600 0 0.1
08/03/2017
6.50
 14,730 6.49 6.52 6.41 0 0 0
07/03/2017
6.49
 44,380 6.37 6.49 6.37 6,600 6,300 0.0
06/03/2017
6.37
 50,870 6.34 6.37 6.15 0 0 0
03/03/2017
6.34
 13,110 6.32 6.34 6.23 3,630 0 0.1
02/03/2017
6.32
 18,900 6.41 6.41 6.26 0 0 0
01/03/2017
6.41
 15,300 6.41 6.41 6.23 4,280 0 0.1
28/02/2017
6.41
 53,030 6.30 6.41 6.15 800 0 0.0
27/02/2017
6.30
 71,890 6.30 6.30 6.19 5,500 0 0.1
24/02/2017
6.30
 23,440 6.41 6.49 6.30 0 0 0
23/02/2017
6.41
 85,500 6.30 6.49 6.26 10,000 7,400 0.0
22/02/2017
6.30
 84,410 6.37 6.45 6.30 5,000 0 0.1
21/02/2017
6.37
 32,330 6.41 6.45 6.30 500 2,030 -0.0
20/02/2017
6.41
 82,800 6.41 6.41 6.30 0 1,520 -0.0
17/02/2017
6.41
 21,270 6.49 6.49 6.39 0 0 0
16/02/2017
6.49
 49,830 6.56 6.56 6.45 19,630 0 0.3
15/02/2017
6.56
 50,350 6.49 6.63 6.45 25,000 0 0.4
14/02/2017
6.49
 68,190 6.45 6.49 6.41 37,000 0 0.6
13/02/2017
6.45
 70,690 6.49 6.67 6.39 700 0 0.0
10/02/2017
6.49
 89,940 6.45 6.49 6.37 39,790 0 0.7
09/02/2017
6.45
 11,400 6.45 6.45 6.41 1,900 100 0.0
08/02/2017
6.45
 61,960 6.49 6.49 6.37 8,400 0 0.1
07/02/2017
6.49
 45,250 6.49 6.49 6.45 3,400 0 0.1
06/02/2017
6.49
 15,040 6.62 6.62 6.49 0 0 0
03/02/2017
6.62
 54,640 6.67 6.67 6.41 0 0 0
02/02/2017
6.67
 48,700 6.67 6.67 6.52 17,000 25,000 -0.1
25/01/2017
6.67
 4,310 6.67 6.67 6.67 0 0 0
24/01/2017
6.67
 17,820 6.71 6.71 6.60 800 800 0
23/01/2017
6.71
 5,710 6.75 6.75 6.71 5,200 0 0.1
20/01/2017
6.75
 9,510 6.78 6.78 6.60 0 0 0
19/01/2017
6.78
 6,400 6.75 6.82 6.73 4,000 0 0.1
18/01/2017
6.75
 260 6.75 6.78 6.75 0 0 0
17/01/2017
6.75
 17,600 6.86 6.86 6.67 5,200 0 0.1
16/01/2017
6.86
 9,200 6.86 7.30 6.67 4,500 0 0.1
13/01/2017
6.86
 65,010 6.75 6.86 6.49 5,000 0 0.1
12/01/2017
6.75
 13,500 6.78 6.78 6.75 2,500 0 0.0
11/01/2017
6.78
 6,230 6.78 6.78 6.67 0 0 0
10/01/2017
6.78
 7,100 6.78 6.78 6.63 0 0 0
09/01/2017
6.78
 2,340 6.80 6.80 6.63 0 0 0
06/01/2017
6.80
 46,270 6.82 6.93 6.75 0 0 0
05/01/2017
6.82
 15,810 6.86 6.93 6.71 0 0 0
04/01/2017
6.86
 32,380 6.75 6.93 6.75 5,500 0 0.1
03/01/2017
6.75
 33,500 6.63 6.82 6.41 0 0 0
30/12/2016
6.63
 17,550 6.56 6.63 6.52 2,000 500 0.0
29/12/2016
6.56
 6,000 6.63 6.67 6.56 2,500 0 0.0
28/12/2016
6.63
 410 6.63 6.67 6.63 0 0 0
27/12/2016
6.63
 25,900 6.47 6.63 6.45 0 0 0
26/12/2016
6.47
 7,710 6.47 6.49 6.45 0 0 0
23/12/2016
6.47
 12,600 6.45 6.47 6.34 0 0 0
22/12/2016
6.45
 300 6.41 6.45 6.41 0 0 0
21/12/2016
6.41
 23,370 6.45 6.45 6.34 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |