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)
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
24/09/2024
14.54
 1,700 14.54 14.54 14.49 0 0 0
23/09/2024
14.54
 2,100 14.63 14.63 14.54 300 0 0.0
20/09/2024
14.63
 15,600 14.58 14.63 14.54 6,400 0 0.1
19/09/2024
14.49
 2,000 14.49 14.58 14.49 0 0 0
18/09/2024
14.49
 6,400 14.49 14.49 14.49 0 0 0
17/09/2024
14.49
 10,000 14.49 14.49 14.49 0 0 0
16/09/2024
14.54
 24,100 14.54 14.54 14.49 12,900 0 0.2
13/09/2024
14.54
 500 14.54 14.54 14.54 0 0 0
12/09/2024
14.54
 1,200 14.54 14.63 14.54 1,100 0 0.0
11/09/2024
14.54
 18,000 14.58 14.58 14.49 15,700 0 0.3
10/09/2024
14.54
 33,300 14.54 14.54 14.49 27,400 0 0.4
09/09/2024
14.58
 13,400 14.58 14.58 14.49 0 0 0
06/09/2024
14.58
 700 14.49 14.58 14.49 0 0 0
05/09/2024
14.58
 15,600 14.49 14.63 14.45 13,100 0 0.2
04/09/2024
14.54
 11,100 14.45 14.54 14.45 5,500 0 0.1
30/08/2024
14.54
 1,200 14.54 14.54 14.49 0 0 0
29/08/2024
14.49
 2,000 14.49 14.49 14.45 100 0 0.0
28/08/2024
14.49
 3,000 15.18 15.18 14.45 100 600 -0.0
27/08/2024
14.45
 14,800 14.40 14.49 14.40 500 0 0.0
26/08/2024
14.40
 8,000 14.45 14.45 14.36 0 100 -0.0
23/08/2024
14.36
 2,300 14.36 14.45 14.36 0 0 0
22/08/2024
14.49
 1,900 14.45 14.49 14.45 1,300 0 0.0
21/08/2024
14.49
 10,700 14.45 14.49 14.40 600 0 0.0
20/08/2024
14.45
 3,200 14.45 14.49 14.45 0 600 -0.0
19/08/2024
14.45
 8,300 14.45 14.45 14.31 0 0 0
16/08/2024
14.45
 4,600 14.40 14.45 14.40 0 0 0
15/08/2024
14.40
 15,600 14.40 14.40 14.40 0 0 0
14/08/2024
14.40
 8,200 14.36 14.40 14.31 0 0 0
13/08/2024
14.36
 500 14.36 14.36 14.36 0 0 0
12/08/2024
14.36
 600 14.36 14.36 14.31 0 0 0
09/08/2024
14.31
 3,000 14.31 14.36 14.31 2,900 0 0.0
08/08/2024
14.31
 9,700 14.13 14.31 14.13 0 0 0
07/08/2024
14.27
 10,800 14.22 14.27 14.13 0 100 -0.0
06/08/2024
14.31
 27,300 14.17 14.31 14.13 6,100 0 0.1
05/08/2024
14.27
 28,700 14.31 14.40 14.17 1,200 18,000 -0.3
02/08/2024
14.31
 20,400 14.36 14.36 14.31 700 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |