CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
-0.20
(-1.08%)
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
(2026-08-19) 		-0.05 -0.27% 256,600 -8,100 -0.2
18.40
25.85
18.40
2 tháng
(2026-07-20) 		0.20 1.09% 674,100 27,400 0.5
17.90
25.85
18.40
3 tháng
(2026-06-22) 		-2 -9.71% 1,124,000 28,800 0.5
17.90
25.85
18.40
6 tháng
(2026-03-23) 		-3.25 -14.86% 3,215,800 -145,800 -3.6
16.85
25.85
18.40
12 tháng
(2025-09-23) 		-2.74 -12.85% 10,273,500 93,900 2.3
16.85
25.85
18.40
24 tháng
(2024-09-30) 		5.24 39.23% 32,000,800 -1,800,900 -38.1
13.28
25.85
18.40
36 tháng
(2023-10-04) 		5.86 46.01% 36,741,600 -3,199,572 -61.4
11.94
25.85
18.40
60 tháng
(2021-10-14) 		6.84 58.11% 48,279,400 -1,336,081 -27.1
10.65
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
21.57
 25,300 21.66 21.71 21.57 0 1,400 -0.0
11/12/2025
21.66
 12,300 21.80 21.80 21.66 3,000 2,500 0.0
10/12/2025
21.66
 21,600 21.71 21.75 21.66 0 2,300 -0.1
09/12/2025
21.71
 29,900 21.71 21.98 21.66 0 9,100 -0.2
08/12/2025
21.85
 13,500 21.80 21.98 21.80 0 1,600 -0.0
05/12/2025
21.89
 25,900 21.98 22.03 21.89 0 5,400 -0.1
04/12/2025
21.98
 21,400 21.94 22.12 21.94 0 1,300 -0.0
03/12/2025
22.03
 23,100 21.71 22.21 21.71 0 2,400 -0.1
02/12/2025
21.98
 33,400 22.12 22.12 21.75 0 1,300 -0.0
01/12/2025
22.12
 20,800 21.89 22.12 21.89 0 1,200 -0.0
28/11/2025
21.98
 27,600 22.12 22.12 21.94 0 3,000 -0.1
27/11/2025
22.07
 12,900 22.40 22.40 22.07 0 2,200 -0.1
26/11/2025
22.12
 25,000 21.98 22.17 21.98 2,500 1,600 0.0
25/11/2025
21.98
 28,700 22.35 22.35 21.89 0 3,500 -0.1
24/11/2025
22.07
 22,300 22.07 22.26 22.03 0 200 -0.0
21/11/2025
22.26
 54,800 22.12 22.26 21.94 0 0 0
20/11/2025
22.30
 19,400 22.17 22.30 22.03 0 0 0
19/11/2025
22.30
 23,400 22.40 22.49 22.30 0 0 0
18/11/2025
22.35
 28,900 22.26 22.44 22.26 1,700 5,000 -0.1
17/11/2025
22.44
 27,300 22.44 22.53 22.21 4,000 3,000 0.0
14/11/2025
22.44
 41,400 22.81 22.81 22.30 1,000 2,900 -0.0
13/11/2025
22.67
 69,700 22.44 22.95 22.07 600 6,700 -0.2
12/11/2025
22.30
 36,600 21.98 22.40 21.80 500 300 0.0
11/11/2025
21.89
 52,700 22.03 22.03 21.80 0 100 -0.0
10/11/2025
21.98
 77,000 21.94 22.17 21.80 4,400 200 0.1
07/11/2025
21.85
 64,500 21.71 21.98 21.71 6,700 800 0.1
06/11/2025
21.71
 23,200 21.98 21.98 21.53 100 5,400 -0.1
05/11/2025
21.80
 31,600 21.85 21.85 21.62 3,900 200 0.1
04/11/2025
21.89
 78,200 21.53 21.94 21.07 800 4,800 -0.1
03/11/2025
21.80
 51,100 22.26 22.40 21.80 10,100 1,000 0.2
31/10/2025
21.89
 153,300 21.71 22.72 21.53 14,200 6,200 0.2
30/10/2025
21.43
 38,800 21.53 21.53 21.16 8,500 0 0.2
29/10/2025
21.62
 57,800 21.75 21.75 21.48 28,600 0 0.7
28/10/2025
21.66
 123,300 21.66 21.75 21.39 42,400 100 1.0
27/10/2025
21.43
 60,800 21.53 21.66 21.39 23,300 0 0.5
24/10/2025
21.48
 112,100 21.34 21.62 21.16 49,900 5,000 1.0
23/10/2025
21.30
 54,200 21.34 21.71 21.25 8,400 0 0.2
22/10/2025
21.16
 137,800 20.88 21.20 20.70 26,300 0 0.6
21/10/2025
20.93
 117,600 20.93 21.02 20.52 9,900 16,600 -0.2
20/10/2025
20.93
 175,600 21.80 21.80 20.79 500 6,900 -0.1
17/10/2025
21.80
 92,900 21.89 21.94 21.39 30,200 3,900 0.6
16/10/2025
21.66
 228,200 22.17 22.26 21.57 2,500 12,000 -0.2
15/10/2025
22.40
 188,600 23.08 23.08 22.17 4,000 3,500 0.0
14/10/2025
22.44
 281,900 21.62 22.81 21.34 4,100 900 0.1
13/10/2025
21.57
 87,400 21.30 21.71 21.16 6,500 0 0.2
10/10/2025
21.75
 56,300 21.43 21.94 21.43 8,100 0 0.2
09/10/2025
21.43
 90,000 21.39 21.57 21.39 900 0 0.0
08/10/2025
21.39
 39,700 21.57 21.57 21.25 2,600 4,000 -0.0
07/10/2025
21.30
 54,200 21.43 21.48 21.25 200 0 0.0
06/10/2025
21.43
 103,100 21.25 21.53 21.16 4,300 0 0.1
03/10/2025
21.20
 48,100 21.48 21.48 21.16 800 2,900 -0.0
02/10/2025
21.48
 40,000 21.57 21.71 21.48 3,200 12,500 -0.2
01/10/2025
21.53
 30,900 21.34 21.53 21.25 200 800 -0.0
30/09/2025
21.34
 50,400 21.62 21.62 21.11 1,300 400 0.0
29/09/2025
21.53
 97,000 21.57 21.85 21.20 7,900 8,900 -0.0
26/09/2025
21.57
 83,800 21.98 21.98 21.53 12,400 0 0.3
25/09/2025
21.85
 60,800 21.39 22.30 21.39 7,500 4,600 0.1
24/09/2025
21.66
 87,500 21.53 21.75 21.48 6,400 10,700 -0.1
23/09/2025
21.34
 53,800 21.20 21.89 21.20 8,600 0 0.2
22/09/2025
21.20
 198,500 21.98 21.98 21.16 39,800 500 0.9
19/09/2025
21.98
 243,600 22.95 23.54 21.98 33,700 1,000 0.8
18/09/2025
22.90
 345,900 22.35 23.45 21.80 128,200 26,500 2.5
17/09/2025
22.26
 516,200 21.07 22.35 20.98 12,400 69,900 -1.4
16/09/2025
20.93
 45,000 21.07 21.07 20.88 5,500 0 0.1
15/09/2025
20.88
 87,500 20.38 20.93 20.38 12,400 800 0.3
12/09/2025
20.38
 63,500 20.56 20.56 20.33 3,100 1,100 0.0
11/09/2025
20.38
 57,300 20.47 20.47 20.11 6,900 4,200 0.1
10/09/2025
20.47
 48,300 20.47 20.56 20.43 22,000 0 0.5
09/09/2025
20.47
 167,300 20.52 20.52 20.15 23,900 30,900 -0.2
08/09/2025
20.52
 142,500 20.98 20.98 20.52 24,400 7,200 0.4
05/09/2025
20.98
 95,100 21.39 21.39 20.98 20,000 8,700 0.3
04/09/2025
21.30
 149,800 20.61 21.34 20.56 34,000 21,900 0.3
03/09/2025
20.61
 55,200 20.52 20.75 20.52 34,100 13,000 0.5
02/09/2025
15.71
 7,800 15.75 15.80 15.71 0 900 -0.0
01/09/2025
15.30
 40,600 15.34 15.34 15.30 3,500 30,000 -0.4
29/08/2025
20.52
 71,000 20.66 20.66 20.47 0 3,100 -0.1
28/08/2025
20.66
 24,500 20.66 20.66 20.52 0 1,100 -0.0
27/08/2025
20.66
 111,300 20.56 20.84 20.52 17,400 48,400 -0.7
26/08/2025
20.56
 95,000 20.61 20.66 20.24 1,600 38,400 -0.8
25/08/2025
20.33
 57,700 20.70 20.70 20.33 0 17,700 -0.4
22/08/2025
20.52
 130,300 20.75 20.75 20.15 100 13,700 -0.3
21/08/2025
20.88
 101,900 20.66 21.20 20.43 19,500 200 0.4
20/08/2025
20.70
 177,900 21.11 21.11 20.52 0 1,500 -0.0
19/08/2025
21.07
 48,300 21.07 21.30 20.79 1,700 0 0.0
18/08/2025
20.98
 96,200 20.70 21.25 20.70 1,600 4,500 -0.1
15/08/2025
20.98
 181,900 21.53 21.53 20.98 500 1,000 -0.0
14/08/2025
21.53
 136,000 21.80 21.80 21.39 300 10,900 -0.2
13/08/2025
21.62
 456,200 21.66 21.75 20.88 4,600 0 0.1
12/08/2025
21.66
 283,400 22.26 22.30 21.53 2,200 0 0.1
11/08/2025
22.30
 218,600 21.62 22.44 21.62 11,000 35,800 -0.6
08/08/2025
21.53
 204,400 20.84 21.53 20.66 0 26,000 -0.6
07/08/2025
20.70
 185,600 20.88 20.93 20.61 8,100 0 0.2
06/08/2025
20.79
 174,000 20.98 20.98 20.61 1,900 900 0.0
05/08/2025
20.52
 289,200 20.56 21.07 20.33 11,300 3,100 0.2
04/08/2025
20.52
 139,800 20.56 20.70 20.29 1,900 100 0.0
01/08/2025
20.33
 121,400 20.66 20.66 20.24 1,100 0 0.0
31/07/2025
20.66
 170,900 20.70 21.20 20.33 0 0 0
30/07/2025
20.61
 143,900 20.93 20.93 20.15 4,300 0 0.1
29/07/2025
20.24
 327,600 21.75 21.75 20.24 27,200 11,800 0.4
28/07/2025
21.34
 673,100 21.11 21.66 20.88 0 200,000 -4.7

Chính sách bảo mật | Điều khoản sử dụng |