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
(2025-11-04) 		0.15 0.63% 822,500 -18,600 -0.5
23.70
24.75
24
2 tháng
(2025-10-06) 		0.65 2.78% 3,127,200 205,900 4.8
22.85
24.75
24
3 tháng
(2025-09-05) 		1.15 5.02% 5,690,200 394,900 9.3
22.25
25
24
6 tháng
(2025-06-09) 		6.40 36.26% 15,789,200 -301,243 -7.0
17.60
25
24
12 tháng
(2024-12-09) 		9.33 63.37% 24,500,500 -1,748,014 -33.6
14.68
25
24
24 tháng
(2023-12-15) 		10.23 73.97% 29,328,500 -3,150,686 -57.0
13.58
25
24
36 tháng
(2022-12-20) 		11.39 89.98% 31,048,700 -3,570,035 -63.3
12.54
25
24
60 tháng
(2020-12-30) 		15.28 174.30% 59,555,260 -1,995,376 -35.0
8.77
25
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
15.04
 10,600 15.04 15.04 14.95 1,400 0 0.0
20/12/2024
15.04
 6,400 14.72 15.04 14.72 200 0 0.0
19/12/2024
14.72
 5,400 14.72 14.72 14.68 0 0 0
18/12/2024
14.72
 1,400 14.86 14.86 14.72 0 0 0
17/12/2024
14.72
 3,200 14.72 14.77 14.72 0 0 0
16/12/2024
14.68
 9,100 14.68 14.68 14.68 0 0 0
13/12/2024
14.68
 1,300 14.68 14.68 14.68 0 0 0
12/12/2024
14.68
 24,200 14.68 14.68 14.68 0 0 0
11/12/2024
14.68
 5,600 14.68 14.68 14.68 0 0 0
10/12/2024
14.68
 9,500 14.63 14.68 14.63 0 0 0
09/12/2024
14.72
 6,200 14.58 14.72 14.58 0 0 0
06/12/2024
14.63
 300 14.63 14.63 14.63 0 0 0
05/12/2024
14.63
 28,100 14.58 14.63 14.58 0 200 -0.0
04/12/2024
14.58
 12,500 14.58 14.58 14.58 0 0 0
03/12/2024
14.58
 24,000 14.58 14.58 14.49 0 11,600 -0.2
02/12/2024
14.58
 3,600 14.58 14.58 14.58 0 0 0
29/11/2024
14.68
 800 14.58 14.68 14.58 0 100 -0.0
28/11/2024
14.68
 300 14.58 14.68 14.58 0 0 0
27/11/2024
14.54
 9,000 14.58 14.58 14.54 0 300 -0.0
26/11/2024
14.58
 6,000 14.54 14.58 14.54 0 0 0
25/11/2024
14.58
 4,200 14.58 14.58 14.58 1,000 0 0.0
22/11/2024
14.54
 10,000 14.54 14.54 14.54 0 10,000 -0.2
21/11/2024
14.54
 4,700 14.54 14.58 14.54 0 100 -0.0
20/11/2024
14.54
 7,500 14.54 14.54 14.54 300 0 0.0
19/11/2024
14.54
 9,900 14.58 14.58 14.54 0 9,600 -0.2
18/11/2024
14.54
 21,600 14.63 14.63 14.49 0 200 -0.0
15/11/2024
14.58
 8,700 14.63 14.63 14.54 0 200 -0.0
14/11/2024
14.63
 4,800 14.63 14.63 14.63 0 0 0
13/11/2024
14.63
 300 14.58 14.68 14.58 0 0 0
12/11/2024
14.58
 20,600 14.63 14.72 14.54 10,600 100 0.2
11/11/2024
14.58
 35,900 14.58 14.72 14.58 19,600 30,000 -0.2
08/11/2024
14.54
 20,500 14.58 14.58 14.54 400 20,400 -0.3
07/11/2024
14.58
 55,500 14.77 14.81 14.58 0 13,800 -0.2
06/11/2024
14.63
 20,400 14.68 14.68 14.58 0 0 0
05/11/2024
14.68
 23,600 14.68 14.68 14.68 400 0 0.0
04/11/2024
14.68
 22,600 14.72 14.77 14.68 2,700 0 0.0
01/11/2024
14.68
 3,400 14.63 14.72 14.63 0 0 0
31/10/2024
14.58
 22,000 14.77 14.77 14.58 0 0 0
30/10/2024
14.77
 22,700 14.63 14.77 14.63 10,000 0 0.2
29/10/2024
14.63
 1,600 14.63 14.81 14.63 100 0 0.0
28/10/2024
14.81
 12,400 14.58 14.81 14.54 700 11,600 -0.2
25/10/2024
14.63
 2,500 14.68 14.68 14.58 0 0 0
24/10/2024
14.58
 2,700 14.63 14.63 14.58 0 0 0
23/10/2024
14.63
 74,500 14.68 14.77 14.63 300 0 0.0
22/10/2024
14.68
 700 14.68 14.68 14.63 0 0 0
21/10/2024
14.68
 10,200 14.86 14.86 14.68 0 0 0
18/10/2024
14.81
 6,100 14.58 14.81 14.58 100 0 0.0
17/10/2024
14.58
 3,900 14.54 14.58 14.54 0 0 0
16/10/2024
14.49
 6,800 14.54 14.58 14.49 200 0 0.0
15/10/2024
14.54
 7,300 14.58 14.63 14.54 0 0 0
14/10/2024
14.58
 5,900 14.58 14.58 14.54 0 200 -0.0
11/10/2024
14.54
 2,400 14.58 14.58 14.54 0 0 0
10/10/2024
14.58
 1,800 14.63 14.63 14.58 1,200 0 0.0
09/10/2024
14.58
 100 14.58 14.58 14.58 0 0 0
08/10/2024
14.54
 3,800 14.54 14.54 14.54 0 0 0
07/10/2024
14.54
 300 14.54 14.58 14.54 0 0 0
04/10/2024
14.54
 800 14.54 14.54 14.54 0 0 0
03/10/2024
14.58
 1,300 14.54 14.63 14.54 0 0 0
02/10/2024
14.54
 8,000 14.58 14.63 14.54 400 0 0.0
01/10/2024
14.58
 11,900 14.54 14.58 14.54 0 0 0
30/09/2024
14.58
 400 14.63 14.63 14.58 0 0 0
27/09/2024
14.54
 15,000 14.58 14.58 14.54 0 0 0
26/09/2024
14.54
 3,200 14.54 14.54 14.54 0 0 0
25/09/2024
14.49
 1,800 14.49 14.54 14.49 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |