CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.90
0.35
(1.43%)
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
(2026-02-11) 		-1.15 -4.44% 724,800 33,200 0.9
23.85
26.75
24.55
2 tháng
(2026-01-12) 		0.40 1.64% 2,450,700 107,400 2.9
23.80
27.50
24.55
3 tháng
(2025-12-15) 		1.25 5.32% 2,872,500 61,700 1.8
23.25
27.50
24.55
6 tháng
(2025-09-15) 		1.95 8.55% 8,138,600 387,800 9.6
22.80
27.50
24.55
12 tháng
(2025-03-18) 		8.34 50.84% 25,899,100 -1,325,863 -25.4
15.45
27.50
24.55
24 tháng
(2024-03-25) 		10.39 72.30% 30,941,100 -2,448,013 -44.8
14.20
27.50
24.55
36 tháng
(2023-03-29) 		11.66 89.01% 33,812,800 -3,532,486 -62.6
12.98
27.50
24.55
60 tháng
(2021-04-08) 		12.63 104.28% 56,363,800 -1,699,946 -29.2
10.14
27.50
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2015
4.85
 28,840 4.85 4.85 4.78 0 11,040 -0.2
10/07/2015
4.85
 11,240 4.85 4.85 4.78 0 0 0
09/07/2015
4.85
 40,620 4.85 4.85 4.78 1,070 0 0.0
08/07/2015
4.85
 17,310 4.85 4.85 4.78 6,080 0 0.1
07/07/2015
4.85
 36,560 4.88 4.88 4.78 7,200 0 0.1
06/07/2015
4.88
 24,310 4.88 4.88 4.81 1,000 0 0.0
03/07/2015
4.88
 16,420 4.88 4.92 4.81 1,000 0 0.0
02/07/2015
4.88
 55,360 4.81 4.88 4.78 1,000 0 0.0
01/07/2015
4.81
 50,280 4.78 4.81 4.74 0 0 0
30/06/2015
4.78
 45,160 4.81 4.81 4.78 1,000 0 0.0
29/06/2015
4.81
 16,150 4.88 4.88 4.81 4,000 0 0.1
26/06/2015
4.88
 85,220 4.85 4.88 4.85 25,000 0 0.4
25/06/2015
4.85
 61,650 4.81 4.92 4.81 0 0 0
24/06/2015
4.81
 147,000 4.78 4.85 4.78 26,810 7,360 0.3
23/06/2015
4.78
 41,010 4.81 4.81 4.74 25,000 0 0.3
22/06/2015
4.81
 5,560 4.78 4.81 4.71 0 0 0
19/06/2015
4.78
 68,780 4.71 4.81 4.67 25,720 0 0.4
18/06/2015
4.71
 66,550 4.71 4.81 4.71 50,000 0 0.7
17/06/2015
4.71
 69,090 4.74 4.78 4.67 16,820 0 0.2
16/06/2015
4.74
 109,300 4.78 4.85 4.74 1,460 0 0.0
15/06/2015
4.78
 46,400 4.85 4.85 4.78 1,700 0 0.0
12/06/2015
4.85
 76,030 4.88 4.92 4.81 1,640 0 0.0
11/06/2015
4.88
 76,670 4.92 4.95 4.85 2,000 0 0.0
10/06/2015
4.92
 116,450 4.85 4.92 4.71 11,850 0 0.2
09/06/2015
4.85
 190,320 4.85 4.85 4.64 0 0 0
08/06/2015
4.85
 197,720 4.99 4.99 4.74 3,710 0 0.1
05/06/2015
4.99
 108,790 4.92 5.02 4.85 0 0 0
04/06/2015
4.92
 194,690 4.81 5.12 4.85 0 50,000 -0.7
03/06/2015
4.81
 410,230 4.50 4.81 4.43 0 249,910 -3.4
02/06/2015
4.50
 274,970 4.60 4.60 4.47 28,120 191,030 -2.1
01/06/2015
4.60
 93,550 4.74 4.74 4.57 1,460 15,000 -0.2
29/05/2015
4.74
 74,090 4.85 4.85 4.64 1,000 0 0.0
28/05/2015
4.85
 22,970 4.85 4.85 4.74 2,000 0 0.0
27/05/2015
4.85
 82,930 4.85 4.88 4.57 6,500 50,000 -0.6
26/05/2015
4.85
 123,400 4.85 4.92 4.81 9,100 50,000 -0.6
25/05/2015
4.85
 63,510 4.88 4.92 4.85 8,000 0 0.1
22/05/2015
4.88
 23,340 4.81 4.92 4.78 3,510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |