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) 		1.80 7.66% 1,260,400 21,900 0.7
23.25
27.50
25.60
2 tháng
(2025-11-28) 		1.30 5.42% 1,766,600 -39,400 -0.7
23.25
27.50
25.60
3 tháng
(2025-10-29) 		1.70 7.20% 2,785,200 4,100 0.3
23.25
27.50
25.60
6 tháng
(2025-07-31) 		2.75 12.20% 11,032,400 274,857 6.8
22.20
27.50
25.60
12 tháng
(2025-02-03) 		9.80 63.27% 25,755,700 -1,732,014 -33.4
15.45
27.50
25.60
24 tháng
(2024-02-07) 		11.60 84.67% 30,116,900 -2,626,286 -48.4
13.70
27.50
25.60
36 tháng
(2023-02-13) 		12.24 93.79% 32,585,700 -3,616,286 -64.7
12.98
27.50
25.60
60 tháng
(2021-02-22) 		14.91 143.41% 58,755,200 -1,816,946 -32.0
10.01
27.50
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2014
3.56
 10 3.66 3.66 3.56 0 0 0
05/11/2014
3.66
 0 3.66 3.66 3.66 0 0 0
04/11/2014
3.66
 100 3.56 3.66 3.66 0 0 0
03/11/2014
3.56
 200 3.60 3.60 3.56 0 0 0
31/10/2014
3.60
 14,300 3.60 3.63 3.60 0 0 0
30/10/2014
3.60
 12,350 3.60 3.63 3.60 880 0 0.0
29/10/2014
3.60
 130 3.50 3.66 3.60 0 0 0
28/10/2014
3.50
 4,450 3.60 3.60 3.50 0 0 0
27/10/2014
3.60
 1,900 3.63 3.63 3.60 0 0 0
24/10/2014
3.63
 220 3.69 3.75 3.63 0 0 0
23/10/2014
3.69
 6,550 3.69 3.69 3.66 0 0 0
22/10/2014
3.69
 39,960 3.69 3.78 3.69 0 0 0
21/10/2014
3.69
 40,490 3.66 3.78 3.66 0 0 0
20/10/2014
3.66
 5,490 3.69 3.69 3.66 0 0 0
17/10/2014
3.69
 330 3.60 3.75 3.56 0 0 0
16/10/2014
3.60
 68,640 3.69 3.72 3.60 0 3,530 -0.0
15/10/2014
3.69
 190 3.72 3.72 3.56 0 0 0
14/10/2014
3.72
 49,800 3.56 3.75 3.53 1,000 0 0.0
13/10/2014
3.56
 560 3.56 3.72 3.56 0 0 0
10/10/2014
3.56
 3,180 3.66 3.66 3.56 3,070 0 0.0
09/10/2014
3.66
 7,460 3.56 3.66 3.60 0 0 0
08/10/2014
3.56
 2,460 3.47 3.56 3.53 320 0 0.0
07/10/2014
3.47
 41,560 3.60 3.72 3.47 10,000 0 0.1
06/10/2014
3.60
 18,200 3.50 3.60 3.41 3,600 0 0.0
03/10/2014
3.50
 24,690 3.56 3.63 3.44 5,000 0 0.1
02/10/2014
3.56
 31,050 3.56 3.56 3.35 5,000 0 0.1
01/10/2014
3.56
 9,640 3.60 3.63 3.38 710 0 0.0
30/09/2014
3.60
 30,710 3.53 3.60 3.53 5,000 100 0.1
29/09/2014
3.53
 20,410 3.47 3.56 3.41 20 0 0.0
26/09/2014
3.47
 19,410 3.41 3.50 3.38 610 0 0.0
25/09/2014
3.41
 52,640 3.44 3.56 3.35 10,000 0 0.1
24/09/2014
3.44
 11,290 3.29 3.44 3.32 90 0 0.0
23/09/2014
3.29
 12,500 3.25 3.38 3.29 2,000 0 0.0
22/09/2014
3.25
 7,710 3.41 3.41 3.25 0 0 0
19/09/2014
3.41
 6,780 3.29 3.41 3.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |