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)
21/01/2016
4.81
 42,600 4.81 4.92 4.81 0 50 -0.0
20/01/2016
4.81
 32,830 4.85 4.85 4.78 0 0 0
19/01/2016
4.85
 4,560 4.78 4.85 4.74 0 0 0
18/01/2016
4.78
 49,220 4.92 4.92 4.78 0 0 0
15/01/2016
4.92
 41,310 4.95 4.95 4.85 0 0 0
14/01/2016
4.95
 14,520 4.95 4.99 4.88 0 1,000 -0.0
13/01/2016
4.95
 196,420 4.85 5.05 4.81 0 160,270 -2.2
12/01/2016
4.85
 75,050 4.88 4.88 4.85 0 0 0
11/01/2016
4.88
 22,670 4.88 4.88 4.85 0 0 0
08/01/2016
4.88
 23,200 4.95 4.95 4.85 2,000 0 0.0
07/01/2016
4.95
 29,170 4.92 4.95 4.88 0 0 0
06/01/2016
4.92
 21,110 4.99 4.99 4.92 0 4,410 -0.1
05/01/2016
4.99
 2,520 4.99 4.99 4.92 0 0 0
04/01/2016
4.99
 22,450 4.88 5.02 4.92 0 0 0
31/12/2015
4.88
 22,310 4.92 4.99 4.88 1,000 0 0.0
30/12/2015
4.92
 22,010 5.12 5.12 4.92 0 0 0
29/12/2015
5.12
 35,860 4.92 5.12 4.92 0 0 0
28/12/2015
4.92
 32,800 4.95 4.99 4.92 0 0 0
25/12/2015
4.95
 6,940 4.92 4.99 4.92 300 0 0.0
24/12/2015
4.92
 29,350 4.88 4.99 4.85 0 0 0
23/12/2015
4.88
 24,760 4.88 4.95 4.85 0 0 0
22/12/2015
4.88
 16,990 4.95 4.95 4.88 0 0 0
21/12/2015
4.95
 12,030 4.99 5.02 4.92 0 0 0
18/12/2015
4.99
 38,640 4.88 5.02 4.85 0 6,340 -0.1
17/12/2015
4.88
 37,560 4.81 4.88 4.85 3,590 0 0.1
16/12/2015
4.81
 24,390 4.88 4.88 4.81 0 0 0
15/12/2015
4.88
 33,550 4.88 4.92 4.85 0 0 0
14/12/2015
4.88
 23,060 4.85 4.88 4.85 0 0 0
11/12/2015
4.85
 14,090 4.81 4.85 4.78 3,850 0 0.1
10/12/2015
4.81
 64,530 4.88 4.88 4.81 0 0 0
09/12/2015
4.88
 48,900 4.92 4.95 4.85 0 0 0
08/12/2015
4.92
 23,400 4.92 4.95 4.85 0 0 0
07/12/2015
4.92
 12,050 4.99 4.99 4.85 620 0 0.0
04/12/2015
4.99
 40,950 4.92 4.99 4.92 0 0 0
03/12/2015
4.92
 33,680 4.92 5.02 4.85 330 0 0.0
02/12/2015
4.92
 20,810 4.88 4.95 4.85 1,380 0 0.0
01/12/2015
4.88
 17,300 4.85 4.88 4.85 770 0 0.0
30/11/2015
4.85
 30,480 4.88 4.92 4.85 0 0 0
27/11/2015
4.88
 44,480 4.95 4.95 4.88 3,410 0 0.0
26/11/2015
4.95
 65,200 4.99 4.99 4.85 6,300 0 0.1
25/11/2015
4.99
 32,030 4.99 4.99 4.92 2,870 0 0.0
24/11/2015
4.99
 40,200 4.95 4.99 4.92 410 7,500 -0.1
23/11/2015
4.95
 25,250 4.99 5.02 4.95 0 2,500 -0.0
20/11/2015
4.99
 68,880 4.95 5.12 4.99 0 0 0
19/11/2015
4.95
 27,630 5.09 5.09 4.95 0 0 0
18/11/2015
5.09
 42,610 5.02 5.09 4.92 20,000 0 0.3
17/11/2015
5.02
 41,350 5.05 5.09 4.95 0 0 0
16/11/2015
5.05
 23,350 5.09 5.09 5.02 5,000 0 0.1
13/11/2015
5.09
 33,370 5.09 5.09 4.99 1,850 0 0.0
12/11/2015
5.09
 36,050 4.95 5.09 4.95 15,180 0 0.2
11/11/2015
4.95
 25,870 5.09 5.09 4.95 720 0 0.0
10/11/2015
5.09
 55,800 5.05 5.09 4.99 3,940 0 0.1
09/11/2015
5.05
 21,620 5.09 5.16 4.99 0 0 0
06/11/2015
5.09
 62,760 5.19 5.19 5.05 25,850 0 0.4
05/11/2015
5.19
 166,520 5.23 5.23 5.09 0 0 0
04/11/2015
5.23
 44,520 5.26 5.30 5.19 260,000 0 4.0
03/11/2015
5.26
 64,670 5.23 5.26 5.16 0 0 0
02/11/2015
5.23
 105,270 5.30 5.44 5.19 0 0 0
30/10/2015
5.30
 116,600 5.26 5.33 5.26 14,870 0 0.2
29/10/2015
5.26
 178,730 5.37 5.44 5.16 3,200 10 0.0
28/10/2015
5.37
 92,340 5.33 5.50 5.37 1,410 0 0.0
27/10/2015
5.33
 109,550 5.33 5.37 5.30 26,810 0 0.4
26/10/2015
5.33
 73,730 5.33 5.44 5.30 28,220 0 0.4
23/10/2015
5.33
 58,610 5.47 5.54 5.30 1,600 0 0.0
22/10/2015
5.47
 95,820 5.37 5.50 5.30 20,000 0 0.3
21/10/2015
5.37
 50,180 5.37 5.54 5.33 1,940 0 0.0
20/10/2015
5.37
 106,880 5.47 5.50 5.37 20,000 0 0.3
19/10/2015
5.47
 123,290 5.44 5.68 5.44 23,000 5,750 0.3
16/10/2015
5.44
 120,180 5.68 5.68 5.44 4,000 30,250 -0.4
15/10/2015
5.68
 220,170 5.44 5.75 5.50 19,510 0 0.3
14/10/2015
5.44
 31,800 5.54 5.64 5.44 0 0 0
13/10/2015
5.54
 435,800 5.19 5.54 5.16 244,660 20,010 3.6
12/10/2015
5.19
 106,820 5.19 5.40 5.19 0 0 0
09/10/2015
5.19
 134,030 5.23 5.54 5.19 0 20,480 -0.3
08/10/2015
5.23
 430,200 4.92 5.23 4.92 0 10,000 -0.2
07/10/2015
4.92
 44,070 4.88 4.92 4.85 20,000 0 0.3
06/10/2015
4.88
 25,190 4.85 4.88 4.85 0 4,200 -0.1
05/10/2015
4.85
 31,110 4.85 4.85 4.81 0 4,000 -0.1
02/10/2015
4.85
 17,220 4.85 4.92 4.85 0 2,500 -0.0
01/10/2015
4.85
 20,860 4.85 4.85 4.78 5,000 5,150 -0.0
30/09/2015
4.85
 26,020 4.85 4.85 4.81 24,800 7,000 0.2
29/09/2015
4.85
 17,490 4.88 4.88 4.78 0 0 0
28/09/2015
4.88
 30,160 4.85 4.88 4.85 20,000 6,300 0.2
25/09/2015
4.85
 21,690 4.81 4.88 4.78 0 2,000 -0.0
24/09/2015
4.81
 32,300 4.78 5.02 4.67 0 500 -0.0
23/09/2015
4.78
 2,520 4.78 4.78 4.74 0 0 0
22/09/2015
4.78
 12,910 4.78 4.78 4.71 0 0 0
21/09/2015
4.78
 63,580 4.74 4.78 4.71 500 1,500 -0.0
18/09/2015
4.74
 4,550 4.74 4.74 4.71 0 0 0
17/09/2015
4.74
 23,320 4.78 4.81 4.74 0 0 0
16/09/2015
4.78
 20,200 4.74 4.78 4.74 20,000 7,160 0.2
15/09/2015
4.74
 20,460 4.64 4.78 4.64 10,000 0 0.1
14/09/2015
4.64
 8,390 4.74 4.74 4.64 0 680 -0.0
11/09/2015
4.74
 53,960 4.71 4.78 4.67 0 39,160 -0.5
10/09/2015
4.71
 19,130 4.71 4.74 4.71 800 0 0.0
09/09/2015
4.71
 65,020 4.78 4.78 4.71 4,750 0 0.1
08/09/2015
4.78
 11,990 4.78 4.78 4.74 0 0 0
07/09/2015
4.78
 34,710 4.78 4.78 4.74 0 0 0
04/09/2015
4.78
 3,010 4.74 4.78 4.74 0 0 0
03/09/2015
4.74
 10,100 4.71 4.74 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |