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)
18/09/2014
3.29
 15,150 3.41 3.41 3.29 15,000 0 0.2
17/09/2014
3.41
 12,010 3.32 3.41 3.32 6,000 0 0.1
16/09/2014
3.32
 1,090 3.38 3.38 3.32 890 0 0.0
15/09/2014
3.38
 31,910 3.35 3.41 3.35 2,090 0 0.0
12/09/2014
3.35
 21,900 3.35 3.38 3.35 3,790 0 0.0
11/09/2014
3.35
 35,720 3.32 3.38 3.32 6,000 0 0.1
10/09/2014
3.32
 17,730 3.32 3.41 3.25 3,530 0 0.0
09/09/2014
3.32
 56,320 3.35 3.38 3.29 5,000 0 0.1
08/09/2014
3.35
 42,240 3.25 3.38 3.25 2,010 0 0.0
05/09/2014
3.25
 36,040 3.22 3.32 3.22 7,330 0 0.1
04/09/2014
3.22
 32,400 3.22 3.29 3.22 5,500 0 0.1
03/09/2014
3.22
 13,920 3.22 3.32 3.19 3,700 0 0.0
29/08/2014
3.22
 24,120 3.13 3.22 3.13 0 0 0
28/08/2014
3.13
 6,280 3.13 3.16 3.13 0 0 0
27/08/2014
3.13
 2,600 3.16 3.19 3.13 0 0 0
26/08/2014
3.16
 15,930 3.16 3.16 3.13 0 0 0
25/08/2014
3.16
 9,280 3.19 3.19 3.16 0 0 0
22/08/2014
3.19
 15,950 3.16 3.19 3.16 0 0 0
21/08/2014
3.16
 19,200 3.16 3.19 3.10 5,000 0 0.1
20/08/2014
3.16
 9,500 3.16 3.16 3.13 0 0 0
19/08/2014
3.16
 18,090 3.13 3.16 3.10 0 0 0
18/08/2014
3.13
 28,630 3.13 3.13 3.10 2,000 0 0.0
15/08/2014
3.13
 11,520 3.10 3.13 3.10 8,000 0 0.1
14/08/2014
3.10
 8,210 3.10 3.10 3.10 7,410 0 0.1
13/08/2014
3.10
 25,790 3.07 3.13 3.10 6,000 0 0.1
12/08/2014
3.07
 9,000 3.07 3.10 3.04 5,000 0 0.0
11/08/2014
3.07
 2,200 3.07 3.10 3.07 1,040 0 0.0
08/08/2014
3.07
 16,440 3.07 3.07 3.07 8,500 0 0.1
07/08/2014
3.07
 10,500 3.07 3.07 3.07 5,000 0 0.0
06/08/2014
3.07
 1,040 3.07 3.07 3.07 0 0 0
05/08/2014
3.07
 940 3.01 3.07 3.01 0 0 0
04/08/2014
3.01
 7,500 3.04 3.04 3.01 4,300 0 0.0
01/08/2014
3.04
 2,030 3.04 3.04 3.04 2,000 0 0.0
31/07/2014
3.04
 10,040 3.01 3.07 3.01 2,000 0 0.0
30/07/2014
3.01
 6,510 3.01 3.07 3.01 2,000 0 0.0
29/07/2014
3.01
 4,000 3.01 3.01 3.01 0 0 0
28/07/2014
3.01
 18,910 3.04 3.04 3.01 3,910 0 0.0
25/07/2014
3.04
 14,080 3.07 3.07 3.04 0 0 0
24/07/2014
3.07
 13,680 3.04 3.07 3.04 120 0 0.0
23/07/2014
3.04
 50 3.07 3.07 3.04 0 0 0
22/07/2014
3.07
 12,700 3.07 3.07 3.04 0 0 0
21/07/2014
3.07
 8,150 3.13 3.13 3.07 300 0 0.0
18/07/2014
3.13
 13,790 3.13 3.13 3.07 0 0 0
17/07/2014
3.13
 9,210 3.13 3.13 3.07 0 0 0
16/07/2014
3.13
 31,620 3.10 3.13 3.04 1,600 0 0.0
15/07/2014
3.10
 23,890 3.10 3.13 3.10 420 0 0.0
14/07/2014
3.10
 5,750 3.10 3.10 2.94 0 0 0
11/07/2014
3.10
 5,100 3.10 3.10 3.07 0 0 0
10/07/2014
3.10
 67,410 3.10 3.16 3.07 0 0 0
09/07/2014
3.10
 90,760 2.91 3.10 2.91 10,000 0 0.1
08/07/2014
2.91
 11,860 2.94 2.94 2.91 0 0 0
07/07/2014
2.94
 60,140 2.88 2.94 2.85 0 0 0
04/07/2014
2.88
 26,860 2.85 2.88 2.82 3,100 0 0.0
03/07/2014
2.85
 5,010 2.82 2.85 2.82 0 0 0
02/07/2014
2.82
 6,200 2.85 2.85 2.79 0 0 0
01/07/2014
2.85
 3,000 2.85 2.85 2.82 0 0 0
30/06/2014
2.85
 6,020 2.79 2.85 2.79 2,000 0 0.0
27/06/2014
2.79
 9,040 2.76 2.79 2.79 0 0 0
26/06/2014
2.76
 6,140 2.73 2.76 2.76 0 0 0
25/06/2014
2.73
 0 2.73 2.73 2.73 0 0 0
24/06/2014
2.73
 4,000 2.73 2.73 2.73 4,000 0 0.0
23/06/2014
2.73
 13,200 2.73 2.73 2.70 0 0 0
20/06/2014
2.73
 5,040 2.73 2.76 2.73 0 0 0
19/06/2014
2.73
 11,300 2.76 2.79 2.73 0 0 0
18/06/2014
2.76
 6,440 2.73 2.76 2.73 0 0 0
17/06/2014
2.73
 170 2.82 2.82 2.73 0 0 0
16/06/2014
2.82
 0 2.82 2.82 2.82 0 0 0
13/06/2014
2.82
 15,190 2.79 2.82 2.73 11,760 0 0.1
12/06/2014
2.79
 11,400 2.79 2.79 2.76 0 0 0
11/06/2014
2.79
 10,110 2.76 2.79 2.76 0 0 0
10/06/2014
2.76
 5,000 2.79 2.79 2.73 0 0 0
09/06/2014
2.79
 3,500 2.73 2.88 2.76 0 0 0
06/06/2014
2.73
 1,020 2.76 2.79 2.73 0 0 0
05/06/2014
2.76
 7,970 2.76 2.76 2.67 4,750 0 0.0
04/06/2014
2.76
 500 2.76 2.76 2.76 0 0 0
03/06/2014
2.76
 11,750 2.76 2.76 2.76 11,750 0 0.1
02/06/2014
2.76
 20,350 2.76 2.76 2.73 0 0 0
30/05/2014
2.76
 800 2.76 2.76 2.76 0 0 0
29/05/2014
2.76
 23,350 2.76 2.79 2.76 13,480 0 0.1
28/05/2014
2.76
 34,140 2.76 2.79 2.76 13,510 0 0.1
27/05/2014
2.76
 30,300 2.73 2.76 2.73 0 0 0
26/05/2014
2.73
 11,680 2.73 2.73 2.67 0 0 0
23/05/2014
2.73
 5,960 2.70 2.76 2.67 0 0 0
22/05/2014
2.70
 10,260 2.76 2.76 2.70 1,000 0 0.0
21/05/2014
2.76
 3,070 2.73 2.76 2.63 0 0 0
20/05/2014
2.73
 910 2.67 2.73 2.60 0 0 0
19/05/2014
2.67
 5,070 2.70 2.70 2.63 0 0 0
16/05/2014
2.70
 530 2.67 2.70 2.57 0 0 0
15/05/2014
2.67
 3,710 2.63 2.70 2.67 0 0 0
14/05/2014
2.63
 13,420 2.51 2.63 2.51 0 0 0
13/05/2014
2.51
 900 2.60 2.60 2.48 0 0 0
12/05/2014
2.60
 38,000 2.79 2.79 2.60 0 0 0
09/05/2014
2.79
 3,720 2.73 2.79 2.67 0 0 0
08/05/2014
2.73
 56,990 2.91 2.91 2.73 0 0 0
07/05/2014
2.91
 2,300 2.88 2.91 2.88 200 0 0.0
06/05/2014
2.88
 11,590 2.94 2.94 2.82 0 0 0
05/05/2014
2.94
 5,340 3.01 3.01 2.91 0 0 0
29/04/2014
3.01
 3,030 2.98 3.01 2.98 0 0 0
28/04/2014
2.98
 2,680 2.94 2.98 2.88 0 0 0
25/04/2014
2.94
 6,720 2.88 2.94 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |