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)
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
01/09/2015
4.71
 73,660 4.74 4.78 4.67 1,100 64,840 -0.9
31/08/2015
4.74
 7,820 4.78 4.78 4.74 0 0 0
28/08/2015
4.78
 115,810 4.78 4.85 4.74 5,500 0 0.1
27/08/2015
4.78
 45,150 4.78 4.85 4.78 8,700 0 0.1
26/08/2015
4.78
 26,310 4.74 4.81 4.74 14,510 0 0.2
25/08/2015
4.74
 40,780 4.67 4.78 4.54 9,110 0 0.1
24/08/2015
4.67
 7,190 4.81 4.81 4.67 0 0 0
21/08/2015
4.81
 102,000 4.88 4.88 4.74 2,000 0 0.0
20/08/2015
4.88
 21,640 4.85 4.88 4.85 1,310 0 0.0
19/08/2015
4.85
 28,460 4.85 4.85 4.81 0 0 0
18/08/2015
4.85
 67,750 4.81 4.85 4.74 0 0 0
17/08/2015
4.81
 51,700 4.88 4.88 4.74 3,380 0 0.0
14/08/2015
4.88
 18,090 4.85 4.92 4.85 0 0 0
13/08/2015
4.85
 48,350 4.92 4.92 4.81 6,340 0 0.1
12/08/2015
4.92
 38,020 4.88 4.92 4.81 0 0 0
11/08/2015
4.88
 55,090 4.92 5.05 4.88 0 0 0
10/08/2015
4.92
 21,650 4.99 5.05 4.92 1,000 0 0.0
07/08/2015
4.99
 67,800 4.85 4.99 4.85 0 0 0
06/08/2015
4.85
 32,510 4.95 4.95 4.85 0 0 0
05/08/2015
4.95
 58,970 4.85 5.02 4.88 36,000 0 0.5
04/08/2015
4.85
 19,300 4.85 4.88 4.85 0 0 0
03/08/2015
4.85
 13,850 4.95 4.95 4.81 0 0 0
31/07/2015
4.95
 12,620 4.88 4.99 4.92 7,500 0 0.1
30/07/2015
4.88
 25,710 4.85 4.95 4.88 0 0 0
29/07/2015
4.85
 47,340 4.92 4.92 4.81 0 0 0
28/07/2015
4.92
 27,270 4.92 4.92 4.81 1,210 0 0.0
27/07/2015
4.92
 105,890 4.92 4.92 4.78 0 0 0
24/07/2015
4.92
 75,250 4.99 5.02 4.85 6,000 0 0.1
23/07/2015
4.99
 75,760 5.12 5.12 4.99 0 0 0
22/07/2015
5.12
 180,050 5.12 5.16 5.05 0 8,270 -0.1
21/07/2015
5.12
 206,930 4.85 5.16 4.85 0 410 -0.0
20/07/2015
4.85
 68,130 4.81 4.88 4.78 0 0 0
17/07/2015
4.81
 18,540 4.78 4.81 4.74 0 0 0
16/07/2015
4.78
 11,900 4.78 4.78 4.71 0 0 0
15/07/2015
4.78
 53,210 4.81 4.81 4.74 0 0 0
14/07/2015
4.81
 68,140 4.85 4.85 4.78 8,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |