CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

20.50
-0.15
(-0.73%)
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
(2026-05-13) 		-3.15 -13.24% 677,300 -5,800 0
20.50
24.10
20.50
2 tháng
(2026-04-13) 		-3.15 -13.24% 1,307,200 -150,195 0
20.50
24.30
20.50
3 tháng
(2026-03-16) 		-4.05 -16.40% 2,013,500 -167,795 -0.1
20.50
24.80
20.50
6 tháng
(2025-12-15) 		-2.85 -12.13% 4,915,000 -105,095 1.7
20.50
27.50
20.50
12 tháng
(2025-06-17) 		2.90 16.34% 20,517,800 -423,338 -5.6
17.60
27.50
20.50
24 tháng
(2024-06-24) 		6.20 42.93% 31,096,500 -2,012,909 -34.6
14.27
27.50
20.50
36 tháng
(2023-06-28) 		6.70 48.04% 35,395,000 -3,649,781 -62.0
13.16
27.50
20.50
60 tháng
(2021-07-08) 		9.90 92.13% 53,872,500 -1,676,041 -26.1
10.14
27.50
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2015
5.27
 178,850 5.33 5.36 5.18 0 1,370 -0.0
23/03/2015
5.33
 108,560 5.49 5.52 5.33 0 0 0
20/03/2015
5.49
 159,910 5.39 5.52 5.36 0 0 0
19/03/2015
5.39
 346,310 5.33 5.49 5.27 0 0 0
18/03/2015
5.33
 402,790 5.27 5.33 5.21 0 0 0
17/03/2015
5.27
 236,590 5.24 5.30 5.21 0 0 0
16/03/2015
5.24
 269,340 5.27 5.30 5.21 0 0 0
13/03/2015
5.27
 97,870 5.33 5.42 5.21 0 1,700 -0.0
12/03/2015
5.33
 141,230 5.42 5.42 5.33 20,000 0 0.3
11/03/2015
5.42
 271,680 5.27 5.42 5.24 0 0 0
10/03/2015
5.27
 253,620 5.24 5.33 5.24 70,000 0 1.2
09/03/2015
5.24
 188,660 5.36 5.36 5.24 114,000 0 2.0
06/03/2015
5.36
 61,650 5.33 5.36 5.11 0 0 0
05/03/2015
5.33
 535,240 5.02 5.36 5.02 0 0 0
04/03/2015
5.02
 174,810 5.02 5.02 4.96 0 2,000 -0.0
03/03/2015
5.02
 78,710 4.99 5.05 4.99 0 0 0
02/03/2015
4.99
 126,890 5.02 5.05 4.90 1,070 6,300 -0.1
27/02/2015
5.02
 198,410 5.08 5.18 4.96 2,810 0 0.0
26/02/2015
5.08
 131,310 4.96 5.11 4.80 2,100 7,000 -0.1
25/02/2015
4.96
 186,480 5.08 5.15 4.87 0 0 0
24/02/2015
5.08
 102,290 4.96 5.27 4.96 1,000 0 0.0
13/02/2015
4.96
 119,610 4.87 4.96 4.90 15,100 0 0.2
12/02/2015
4.87
 125,580 4.87 5.08 4.80 0 0 0
11/02/2015
4.87
 128,730 4.87 4.87 4.74 0 0 0
10/02/2015
4.87
 135,790 4.87 5.11 4.87 1,000 14,980 -0.2
09/02/2015
4.87
 235,410 4.56 4.87 4.56 105,000 0 1.6
06/02/2015
4.56
 149,430 4.49 4.59 4.46 0 0 0
05/02/2015
4.49
 141,570 4.49 4.56 4.46 5,200 0 0.1
04/02/2015
4.49
 133,770 4.49 4.56 4.46 0 0 0
03/02/2015
4.49
 145,490 4.53 4.53 4.43 0 0 0
02/02/2015
4.53
 196,680 4.68 4.68 4.53 0 0 0
30/01/2015
4.68
 299,680 4.49 4.80 4.53 2,000 0 0.0
29/01/2015
4.49
 141,550 4.43 4.49 4.31 6,200 700 0.1
28/01/2015
4.43
 179,400 4.49 4.62 4.34 300 0 0.0
27/01/2015
4.49
 334,640 4.62 4.65 4.31 175,980 0 2.6
26/01/2015
4.62
 325,490 4.62 4.65 4.53 252,000 0 3.7
23/01/2015
4.62
 243,770 4.68 4.68 4.59 150,000 0 2.2
22/01/2015
4.68
 377,110 4.71 4.74 4.56 220,000 37,900 2.7
21/01/2015
4.71
 468,580 4.56 4.77 4.53 227,000 14,000 3.2
20/01/2015
4.56
 328,810 4.28 4.56 4.28 120,500 0 1.7
19/01/2015
4.28
 169,460 4.06 4.31 4.00 40,000 10,000 0.4
16/01/2015
4.06
 295,920 3.87 4.12 4.03 0 20,000 -0.3
15/01/2015
3.87
 242,880 3.63 3.87 3.63 0 0 0
14/01/2015
3.63
 71,310 3.47 3.63 3.56 0 0 0
13/01/2015
3.47
 18,500 3.41 3.50 3.44 2,000 0 0.0
12/01/2015
3.41
 19,040 3.53 3.56 3.41 0 0 0
09/01/2015
3.53
 54,620 3.53 3.60 3.50 0 0 0
08/01/2015
3.53
 52,690 3.60 3.60 3.50 0 0 0
07/01/2015
3.60
 63,740 3.60 3.60 3.44 1,270 0 0.0
06/01/2015
3.60
 38,090 3.50 3.60 3.47 2,000 0 0.0
05/01/2015
3.50
 49,100 3.60 3.63 3.50 0 0 0
31/12/2014
3.60
 61,200 3.69 3.69 3.53 0 0 0
30/12/2014
3.69
 128,360 3.63 3.69 3.44 0 0 0
29/12/2014
3.63
 57,660 3.41 3.63 3.63 0 0 0
26/12/2014
3.41
 17,360 3.19 3.41 3.41 0 0 0
25/12/2014
3.19
 3,174,870 3.01 3.19 3.19 0 0 0
24/12/2014
3.01
 104,460 3.22 3.22 3.01 0 0 0
23/12/2014
3.22
 47,810 3.29 3.32 3.22 0 0 0
22/12/2014
3.29
 39,360 3.32 3.35 3.25 0 0 0
19/12/2014
3.32
 105,210 3.44 3.47 3.32 6,710 0 0.1
18/12/2014
3.44
 68,500 3.41 3.56 3.41 0 0 0
17/12/2014
3.41
 78,100 3.66 3.66 3.41 25,330 0 0.3
16/12/2014
3.66
 36,410 3.69 3.78 3.63 0 0 0
15/12/2014
3.69
 24,610 3.63 3.87 3.60 5,720 0 0.1
12/12/2014
3.63
 7,980 3.63 3.72 3.60 0 0 0
11/12/2014
3.63
 21,920 3.56 3.72 3.56 0 210 -0.0
10/12/2014
3.56
 11,090 3.56 3.60 3.53 0 0 0
09/12/2014
3.56
 14,090 3.60 3.63 3.56 0 0 0
08/12/2014
3.60
 31,100 3.63 3.63 3.60 0 3,100 -0.0
05/12/2014
3.63
 15,690 3.60 3.63 3.60 0 0 0
04/12/2014
3.60
 5,510 3.63 3.63 3.60 0 0 0
03/12/2014
3.63
 12,200 3.66 3.66 3.63 0 0 0
02/12/2014
3.66
 8,100 3.63 3.66 3.60 0 0 0
01/12/2014
3.63
 18,850 3.60 3.63 3.60 100 0 0.0
28/11/2014
3.60
 6,750 3.63 3.63 3.60 0 0 0
27/11/2014
3.63
 9,260 3.60 3.63 3.60 0 0 0
26/11/2014
3.60
 2,000 3.60 3.60 3.60 0 0 0
25/11/2014
3.60
 7,790 3.56 3.60 3.56 0 0 0
24/11/2014
3.56
 4,380 3.56 3.60 3.56 0 0 0
21/11/2014
3.56
 15,310 3.56 3.60 3.56 0 0 0
20/11/2014
3.56
 0 3.56 3.56 3.56 0 0 0
19/11/2014
3.56
 2,430 3.60 3.60 3.56 0 0 0
18/11/2014
3.60
 0 3.60 3.60 3.60 0 0 0
17/11/2014
3.60
 19,030 3.53 3.60 3.53 0 0 0
14/11/2014
3.53
 4,280 3.50 3.60 3.50 970 0 0.0
13/11/2014
3.50
 10,110 3.60 3.63 3.50 0 0 0
12/11/2014
3.60
 10,300 3.53 3.60 3.47 0 0 0
11/11/2014
3.53
 13,650 3.66 3.66 3.53 0 0 0
10/11/2014
3.66
 2,970 3.66 3.66 3.60 0 0 0
07/11/2014
3.66
 50 3.56 3.66 3.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |