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)
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
17/06/2014
2.73
 170 2.82 2.82 2.73 0 0 0
16/06/2014
2.82
 0 2.82 2.82 2.82 0 0 0
13/06/2014
2.82
 15,190 2.79 2.82 2.73 11,760 0 0.1
12/06/2014
2.79
 11,400 2.79 2.79 2.76 0 0 0
11/06/2014
2.79
 10,110 2.76 2.79 2.76 0 0 0
10/06/2014
2.76
 5,000 2.79 2.79 2.73 0 0 0
09/06/2014
2.79
 3,500 2.73 2.88 2.76 0 0 0
06/06/2014
2.73
 1,020 2.76 2.79 2.73 0 0 0
05/06/2014
2.76
 7,970 2.76 2.76 2.67 4,750 0 0.0
04/06/2014
2.76
 500 2.76 2.76 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |