CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.55
-0.20
(-0.81%)
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)
26/05/2025
18.32
 225,100 18.60 18.64 18.23 1,800 5,500 -0.1
23/05/2025
18.41
 125,100 18.32 18.41 18.32 6,100 0 0.1
22/05/2025
18.32
 221,000 18.14 18.50 18.09 14,400 1,000 0
21/05/2025
18.19
 132,400 18.14 18.23 17.96 1,100 0 0.0
20/05/2025
18.09
 152,200 18.19 18.23 18.05 500 0 0.0
19/05/2025
18.19
 97,900 18.28 18.28 18.14 2,800 0 0
16/05/2025
18.23
 37,400 18.09 18.32 18.09 300 0 0
15/05/2025
18.19
 98,100 18.28 18.32 18.00 0 800 0
14/05/2025
18.28
 97,900 18.50 18.50 18.28 0 0 0
13/05/2025
18.41
 150,100 18.55 18.60 18.32 53,200 1,500 0
12/05/2025
18.37
 225,000 18.23 18.69 18.19 1,200 500 0
09/05/2025
18.19
 122,800 18.60 18.60 18.05 5,800 10,000 0
08/05/2025
18.41
 547,300 17.27 18.46 17.23 21,900 51,000 0
07/05/2025
17.27
 48,500 17.36 17.36 17.23 0 0 0
06/05/2025
17.23
 93,500 17.50 17.50 17.23 0 0 0
05/05/2025
17.32
 80,700 17.41 17.46 17.18 0 0 0
29/04/2025
17.18
 143,200 17.14 17.27 17.09 200 46,500 -0.9
28/04/2025
17.09
 119,200 17.00 17.18 16.91 5,400 21,900 -0.3
25/04/2025
17.09
 70,000 17.18 17.18 16.91 5,100 0 0.1
24/04/2025
17.05
 73,200 17.09 17.09 16.86 1,200 0 0.0
23/04/2025
17.09
 84,800 16.91 17.14 16.73 700 0 0.0
22/04/2025
16.68
 172,100 17.18 17.18 16.23 3,500 2,500 0.0
21/04/2025
17.18
 116,600 17.46 17.46 16.73 0 2,300 -0.0
18/04/2025
17.32
 212,700 17.14 17.68 17.14 26,700 37,800 -0.2
17/04/2025
17.14
 275,200 17.41 17.41 16.86 6,000 195,000 -3.5
16/04/2025
16.82
 409,500 16.41 17.41 16.41 1,700 190,320 -3.5
15/04/2025
16.32
 87,800 16.23 16.41 16.13 600 16,600 -0.3
14/04/2025
16.23
 40,100 16.13 16.23 16.00 0 300 -0.0
11/04/2025
16.13
 60,300 16.13 16.27 15.91 0 200 -0.0
10/04/2025
16.36
 210,600 16.41 16.54 16.13 2,700 55,900 -1.0
09/04/2025
15.50
 91,900 15.45 15.54 15.41 5,000 0 0.1
08/04/2025
15.45
 117,000 15.77 15.86 15.45 3,400 10,700 -0.1
04/04/2025
15.72
 153,400 15.09 15.72 15.09 0 48,000 -0.8
03/04/2025
15.59
 376,900 16.23 16.23 15.31 900 215,600 -3.7
02/04/2025
16.41
 30,000 16.41 16.41 16.36 0 18,000 -0.3
01/04/2025
16.41
 9,400 16.32 16.41 16.32 0 4,000 -0.1
31/03/2025
16.32
 37,900 16.59 16.59 16.32 0 6,000 -0.1
28/03/2025
16.64
 120,000 16.59 16.77 16.50 9,500 62,600 -1.0
27/03/2025
16.50
 42,200 16.41 16.54 16.41 17,200 21,500 -0.1
26/03/2025
16.41
 30,200 16.50 16.50 16.41 5,000 14,200 -0.2
25/03/2025
16.50
 18,700 16.36 16.54 16.36 0 0 0
24/03/2025
16.36
 40,900 16.45 16.45 16.32 1,000 23,300 -0.4
21/03/2025
16.45
 13,000 16.32 16.45 16.32 0 0 0
20/03/2025
16.32
 27,900 16.32 16.41 16.32 2,200 15,000 -0.2
19/03/2025
16.36
 62,400 16.36 16.41 16.18 900 44,500 -0.8
18/03/2025
16.41
 26,200 16.23 16.45 16.23 0 11,000 -0.2
17/03/2025
16.23
 35,300 16.41 16.41 16.18 0 6,000 -0.1
14/03/2025
16.32
 57,200 16.23 16.45 16.23 2,500 22,700 -0.4
13/03/2025
16.23
 74,300 16.27 16.27 16.13 1,500 22,300 -0.4
12/03/2025
16.32
 75,200 16.54 16.54 16.32 100 35,700 -0.6
11/03/2025
16.59
 46,500 16.77 16.82 16.45 1,800 22,000 -0.4
10/03/2025
16.77
 48,700 16.91 16.91 16.77 0 26,700 -0.5
07/03/2025
16.91
 55,100 16.91 17.14 16.82 0 27,800 -0.5
06/03/2025
16.86
 112,000 17.27 17.32 16.82 1,100 45,400 -0.8
05/03/2025
16.32
 41,300 16.50 16.50 16.32 7,000 27,300 -0.4
04/03/2025
16.32
 14,200 16.41 16.41 16.27 2,900 6,500 -0.1
03/03/2025
16.41
 18,800 16.45 16.45 16.32 0 8,700 -0.2
28/02/2025
16.45
 56,200 16.64 16.64 16.45 4,441 22,000 -0.3
27/02/2025
16.64
 65,800 16.59 16.64 16.59 4,200 31,500 -0.5
26/02/2025
16.59
 27,300 16.41 16.59 16.41 2,908 13,300 -0.2
25/02/2025
16.41
 113,100 16.59 16.64 16.32 2,000 45,700 -0.8
24/02/2025
16.45
 61,300 16.36 16.73 16.32 0 0 0
21/02/2025
16.41
 77,500 16.04 16.45 16.04 0 0 0
20/02/2025
16.04
 12,400 16.09 16.13 16.04 0 0 0
19/02/2025
16.13
 21,300 16.04 16.13 15.95 200 0 0.0
18/02/2025
15.91
 14,400 15.95 15.95 15.91 0 0 0
17/02/2025
16.04
 31,100 16.18 16.18 15.91 3,000 0 0.1
14/02/2025
16.04
 9,500 16.04 16.09 15.95 0 100 -0.0
13/02/2025
16.04
 60,100 15.77 16.32 15.72 0 500 -0.0
12/02/2025
15.77
 14,000 15.59 15.77 15.59 0 0 0
11/02/2025
15.68
 14,200 15.72 15.82 15.68 100 3,600 -0.1
10/02/2025
15.68
 4,600 15.63 15.68 15.63 0 0 0
07/02/2025
15.63
 7,800 15.68 15.72 15.63 0 900 -0.0
06/02/2025
15.63
 9,800 15.59 15.68 15.59 0 0 0
05/02/2025
15.59
 6,000 15.59 15.68 15.59 400 0 0.0
04/02/2025
15.59
 9,900 15.59 15.59 15.54 0 0 0
03/02/2025
15.50
 22,400 15.72 15.72 15.50 7,200 6,200 0.0
24/01/2025
15.54
 8,000 15.68 15.68 15.50 0 1,000 -0.0
23/01/2025
15.45
 27,000 15.50 15.59 15.41 0 0 0
22/01/2025
15.41
 15,500 15.31 15.41 15.31 200 0 0.0
21/01/2025
15.27
 4,100 15.13 15.31 15.13 200 800 -0.0
20/01/2025
15.09
 0 15.09 15.09 15.09 0 0 0
17/01/2025
15.09
 5,400 15.22 15.22 15.09 5,000 200 0.1
16/01/2025
15.09
 300 15.09 15.09 15.09 0 0 0
15/01/2025
15.09
 9,300 15.09 15.13 15.09 0 0 0
14/01/2025
15.13
 2,500 15.13 15.13 15.13 0 0 0
13/01/2025
15.04
 13,200 15.18 15.18 14.95 800 0 0.0
10/01/2025
15.18
 15,300 15.27 15.27 15.18 2,800 600 0.0
09/01/2025
15.22
 40,600 15.27 15.27 15.22 3,500 30,000 -0.4
08/01/2025
15.22
 16,100 15.22 15.22 15.09 3,000 2,700 0.0
07/01/2025
15.22
 54,300 15.27 15.27 15.22 15,500 48,000 -0.5
06/01/2025
15.22
 50,000 15.04 15.72 15.04 100 1,300 -0.0
03/01/2025
15.04
 5,500 15.09 15.09 14.99 3,000 0 0.0
02/01/2025
15.04
 3,300 15.13 15.13 14.99 2,700 300 0.0
31/12/2024
14.95
 5,800 15.13 15.13 14.95 0 500 -0.0
30/12/2024
15.04
 11,200 14.95 15.13 14.95 2,300 1,000 0.0
27/12/2024
14.95
 9,000 14.90 14.95 14.86 2,700 4,000 -0.0
26/12/2024
14.86
 17,500 15.04 15.04 14.86 0 0 0
25/12/2024
14.95
 7,300 15.09 15.09 14.95 0 0 0
24/12/2024
14.81
 2,400 15.04 15.04 14.81 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |