CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.10
0.15
(0.84%)
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
(2026-06-29) 		-2.25 -11.17% 565,000 34,500 0
17.90
20.15
17.95
2 tháng
(2026-05-29) 		-3.81 -17.54% 1,105,900 29,600 0
17.90
21.80
17.95
3 tháng
(2026-04-29) 		-4.04 -18.40% 1,605,100 -28,800 0
17.90
22.07
17.95
6 tháng
(2026-01-29) 		-5.82 -24.55% 3,973,700 -34,995 2.5
17.90
24.50
17.95
12 tháng
(2025-08-04) 		-2.62 -12.76% 14,859,000 212,962 8.5
17.90
25.19
17.95
24 tháng
(2024-08-07) 		4.83 36.99% 31,134,100 -1,814,009 -32.0
13.07
25.19
17.95
36 tháng
(2023-08-14) 		5.05 39.27% 35,623,000 -3,409,381 -58.5
12.05
25.19
17.95
60 tháng
(2021-08-23) 		8.43 88.96% 52,541,300 -1,654,741 -26.2
9.41
25.19
17.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
16.70
 37,400 16.57 16.78 16.57 300 0 0
15/05/2025
16.66
 98,100 16.74 16.78 16.49 0 800 0
14/05/2025
16.74
 97,900 16.95 16.95 16.74 0 0 0
13/05/2025
16.87
 150,100 16.99 17.03 16.78 53,200 1,500 0
12/05/2025
16.82
 225,000 16.70 17.12 16.66 1,200 500 0
09/05/2025
16.66
 122,800 17.03 17.03 16.53 5,800 10,000 0
08/05/2025
16.87
 547,300 15.82 16.91 15.78 21,900 51,000 0
07/05/2025
15.82
 48,500 15.91 15.91 15.78 0 0 0
06/05/2025
15.78
 93,500 16.03 16.03 15.78 0 0 0
05/05/2025
15.86
 80,700 15.95 15.99 15.74 0 0 0
29/04/2025
15.74
 143,200 15.70 15.82 15.66 200 46,500 -0.9
28/04/2025
15.66
 119,200 15.57 15.74 15.49 5,400 21,900 -0.3
25/04/2025
15.66
 70,000 15.74 15.74 15.49 5,100 0 0.1
24/04/2025
15.61
 73,200 15.66 15.66 15.45 1,200 0 0.0
23/04/2025
15.66
 84,800 15.49 15.70 15.32 700 0 0.0
22/04/2025
15.28
 172,100 15.74 15.74 14.86 3,500 2,500 0.0
21/04/2025
15.74
 116,600 15.99 15.99 15.32 0 2,300 -0.0
18/04/2025
15.86
 212,700 15.70 16.20 15.70 26,700 37,800 -0.2
17/04/2025
15.70
 275,200 15.95 15.95 15.45 6,000 195,000 -3.5
16/04/2025
15.40
 409,500 15.03 15.95 15.03 1,700 190,320 -3.5
15/04/2025
14.95
 87,800 14.86 15.03 14.78 600 16,600 -0.3
14/04/2025
14.86
 40,100 14.78 14.86 14.65 0 300 -0.0
11/04/2025
14.78
 60,300 14.78 14.90 14.57 0 200 -0.0
10/04/2025
14.99
 210,600 15.03 15.15 14.78 2,700 55,900 -1.0
09/04/2025
14.19
 91,900 14.15 14.24 14.11 5,000 0 0.1
08/04/2025
14.15
 117,000 14.44 14.53 14.15 3,400 10,700 -0.1
04/04/2025
14.40
 153,400 13.82 14.40 13.82 0 48,000 -0.8
03/04/2025
14.28
 376,900 14.86 14.86 14.03 900 215,600 -3.7
02/04/2025
15.03
 30,000 15.03 15.03 14.99 0 18,000 -0.3
01/04/2025
15.03
 9,400 14.95 15.03 14.95 0 4,000 -0.1
31/03/2025
14.95
 37,900 15.20 15.20 14.95 0 6,000 -0.1
28/03/2025
15.24
 120,000 15.20 15.36 15.11 9,500 62,600 -1.0
27/03/2025
15.11
 42,200 15.03 15.15 15.03 17,200 21,500 -0.1
26/03/2025
15.03
 30,200 15.11 15.11 15.03 5,000 14,200 -0.2
25/03/2025
15.11
 18,700 14.99 15.15 14.99 0 0 0
24/03/2025
14.99
 40,900 15.07 15.07 14.95 1,000 23,300 -0.4
21/03/2025
15.07
 13,000 14.95 15.07 14.95 0 0 0
20/03/2025
14.95
 27,900 14.95 15.03 14.95 2,200 15,000 -0.2
19/03/2025
14.99
 62,400 14.99 15.03 14.82 900 44,500 -0.8
18/03/2025
15.03
 26,200 14.86 15.07 14.86 0 11,000 -0.2
17/03/2025
14.86
 35,300 15.03 15.03 14.82 0 6,000 -0.1
14/03/2025
14.95
 57,200 14.86 15.07 14.86 2,500 22,700 -0.4
13/03/2025
14.86
 74,300 14.90 14.90 14.78 1,500 22,300 -0.4
12/03/2025
14.95
 75,200 15.15 15.15 14.95 100 35,700 -0.6
11/03/2025
15.20
 46,500 15.36 15.40 15.07 1,800 22,000 -0.4
10/03/2025
15.36
 48,700 15.49 15.49 15.36 0 26,700 -0.5
07/03/2025
15.49
 55,100 15.49 15.70 15.40 0 27,800 -0.5
06/03/2025
15.45
 112,000 15.82 15.86 15.40 1,100 45,400 -0.8
05/03/2025
14.95
 41,300 15.11 15.11 14.95 7,000 27,300 -0.4
04/03/2025
14.95
 14,200 15.03 15.03 14.90 2,900 6,500 -0.1
03/03/2025
15.03
 18,800 15.07 15.07 14.95 0 8,700 -0.2
28/02/2025
15.07
 56,200 15.24 15.24 15.07 4,441 22,000 -0.3
27/02/2025
15.24
 65,800 15.20 15.24 15.20 4,200 31,500 -0.5
26/02/2025
15.20
 27,300 15.03 15.20 15.03 2,908 13,300 -0.2
25/02/2025
15.03
 113,100 15.20 15.24 14.95 2,000 45,700 -0.8
24/02/2025
15.07
 61,300 14.99 15.32 14.95 0 0 0
21/02/2025
15.03
 77,500 14.70 15.07 14.70 0 0 0
20/02/2025
14.70
 12,400 14.74 14.78 14.70 0 0 0
19/02/2025
14.78
 21,300 14.70 14.78 14.61 200 0 0.0
18/02/2025
14.57
 14,400 14.61 14.61 14.57 0 0 0
17/02/2025
14.70
 31,100 14.82 14.82 14.57 3,000 0 0.1
14/02/2025
14.70
 9,500 14.70 14.74 14.61 0 100 -0.0
13/02/2025
14.70
 60,100 14.44 14.95 14.40 0 500 -0.0
12/02/2025
14.44
 14,000 14.28 14.44 14.28 0 0 0
11/02/2025
14.36
 14,200 14.40 14.49 14.36 100 3,600 -0.1
10/02/2025
14.36
 4,600 14.32 14.36 14.32 0 0 0
07/02/2025
14.32
 7,800 14.36 14.40 14.32 0 900 -0.0
06/02/2025
14.32
 9,800 14.28 14.36 14.28 0 0 0
05/02/2025
14.28
 6,000 14.28 14.36 14.28 400 0 0.0
04/02/2025
14.28
 9,900 14.28 14.28 14.24 0 0 0
03/02/2025
14.19
 22,400 14.40 14.40 14.19 7,200 6,200 0.0
24/01/2025
14.24
 8,000 14.36 14.36 14.19 0 1,000 -0.0
23/01/2025
14.15
 27,000 14.19 14.28 14.11 0 0 0
22/01/2025
14.11
 15,500 14.03 14.11 14.03 200 0 0.0
21/01/2025
13.99
 4,100 13.86 14.03 13.86 200 800 -0.0
20/01/2025
13.82
 0 13.82 13.82 13.82 0 0 0
17/01/2025
13.82
 5,400 13.94 13.94 13.82 5,000 200 0.1
16/01/2025
13.82
 300 13.82 13.82 13.82 0 0 0
15/01/2025
13.82
 9,300 13.82 13.86 13.82 0 0 0
14/01/2025
13.86
 2,500 13.86 13.86 13.86 0 0 0
13/01/2025
13.78
 13,200 13.90 13.90 13.69 800 0 0.0
10/01/2025
13.90
 15,300 13.99 13.99 13.90 2,800 600 0.0
09/01/2025
13.94
 40,600 13.99 13.99 13.94 3,500 30,000 -0.4
08/01/2025
13.94
 16,100 13.94 13.94 13.82 3,000 2,700 0.0
07/01/2025
13.94
 54,300 13.99 13.99 13.94 15,500 48,000 -0.5
06/01/2025
13.94
 50,000 13.78 14.40 13.78 100 1,300 -0.0
03/01/2025
13.78
 5,500 13.82 13.82 13.73 3,000 0 0.0
02/01/2025
13.78
 3,300 13.86 13.86 13.73 2,700 300 0.0
31/12/2024
13.69
 5,800 13.86 13.86 13.69 0 500 -0.0
30/12/2024
13.78
 11,200 13.69 13.86 13.69 2,300 1,000 0.0
27/12/2024
13.69
 9,000 13.65 13.69 13.61 2,700 4,000 -0.0
26/12/2024
13.61
 17,500 13.78 13.78 13.61 0 0 0
25/12/2024
13.69
 7,300 13.82 13.82 13.69 0 0 0
24/12/2024
13.57
 2,400 13.78 13.78 13.57 0 500 -0.0
23/12/2024
13.78
 10,600 13.78 13.78 13.69 1,400 0 0.0
20/12/2024
13.78
 6,400 13.48 13.78 13.48 200 0 0.0
19/12/2024
13.48
 5,400 13.48 13.48 13.44 0 0 0
18/12/2024
13.48
 1,400 13.61 13.61 13.48 0 0 0
17/12/2024
13.48
 3,200 13.48 13.53 13.48 0 0 0
16/12/2024
13.44
 9,100 13.44 13.44 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |