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)
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
20/12/2016
6.45
 9,120 6.34 6.45 6.34 3,900 0 0.1
19/12/2016
6.34
 22,610 6.56 6.56 6.34 0 0 0
16/12/2016
6.56
 5,260 6.41 6.67 6.41 0 0 0
15/12/2016
6.41
 20,720 6.49 6.50 6.41 0 0 0
14/12/2016
6.49
 11,400 6.49 6.63 6.49 0 0 0
13/12/2016
6.49
 4,360 6.47 6.56 6.30 0 0 0
12/12/2016
6.47
 8,250 6.52 6.52 6.30 0 0 0
09/12/2016
6.52
 24,880 6.52 6.52 6.41 0 0 0
08/12/2016
6.52
 5,600 6.56 6.56 6.49 0 0 0
07/12/2016
6.56
 49,570 6.45 6.67 6.45 45,500 0 0.8
06/12/2016
6.45
 27,120 6.49 6.49 6.34 9,000 9,980 -0.0
05/12/2016
6.49
 31,630 6.49 6.52 6.12 18,080 0 0.3
02/12/2016
6.49
 5,100 6.60 6.60 6.49 170 0 0.0
01/12/2016
6.60
 11,640 6.60 6.63 6.56 170 2,200 -0.0
30/11/2016
6.60
 27,740 6.67 6.67 6.52 17,520 4,280 0.2
29/11/2016
6.67
 42,320 6.71 6.78 6.49 9,000 15,720 -0.1
28/11/2016
6.71
 51,380 6.78 6.82 6.67 21,000 0 0.4
25/11/2016
6.78
 6,050 6.82 6.82 6.75 500 0 0.0
24/11/2016
6.82
 7,460 6.86 6.93 6.82 1,400 0 0.0
23/11/2016
6.86
 9,720 6.86 6.86 6.78 800 0 0.0
22/11/2016
6.86
 18,010 6.88 6.88 6.82 0 0 0
21/11/2016
6.88
 44,290 6.88 7.00 6.86 24,000 0 0.4
18/11/2016
6.88
 12,800 6.88 6.88 6.78 0 0 0
17/11/2016
6.88
 40,510 6.78 6.89 6.75 2,000 0 0.0
16/11/2016
6.78
 26,260 6.78 6.82 6.78 0 0 0
15/11/2016
6.78
 58,670 6.82 6.84 6.78 13,800 10,900 0.1
14/11/2016
6.82
 44,410 6.75 6.93 6.80 36,890 5,000 0.6
11/11/2016
6.75
 10,640 6.82 6.86 6.75 0 0 0
10/11/2016
6.82
 45,230 6.67 6.82 6.76 22,120 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |