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)
27/03/2025
16.50
 42,200 16.41 16.54 16.41 17,200 21,500 -0.1
26/03/2025
16.41
 30,200 16.50 16.50 16.41 5,000 14,200 -0.2
25/03/2025
16.50
 18,700 16.36 16.54 16.36 0 0 0
24/03/2025
16.36
 40,900 16.45 16.45 16.32 1,000 23,300 -0.4
21/03/2025
16.45
 13,000 16.32 16.45 16.32 0 0 0
20/03/2025
16.32
 27,900 16.32 16.41 16.32 2,200 15,000 -0.2
19/03/2025
16.36
 62,400 16.36 16.41 16.18 900 44,500 -0.8
18/03/2025
16.41
 26,200 16.23 16.45 16.23 0 11,000 -0.2
17/03/2025
16.23
 35,300 16.41 16.41 16.18 0 6,000 -0.1
14/03/2025
16.32
 57,200 16.23 16.45 16.23 2,500 22,700 -0.4
13/03/2025
16.23
 74,300 16.27 16.27 16.13 1,500 22,300 -0.4
12/03/2025
16.32
 75,200 16.54 16.54 16.32 100 35,700 -0.6
11/03/2025
16.59
 46,500 16.77 16.82 16.45 1,800 22,000 -0.4
10/03/2025
16.77
 48,700 16.91 16.91 16.77 0 26,700 -0.5
07/03/2025
16.91
 55,100 16.91 17.14 16.82 0 27,800 -0.5
06/03/2025
16.86
 112,000 17.27 17.32 16.82 1,100 45,400 -0.8
05/03/2025
16.32
 41,300 16.50 16.50 16.32 7,000 27,300 -0.4
04/03/2025
16.32
 14,200 16.41 16.41 16.27 2,900 6,500 -0.1
03/03/2025
16.41
 18,800 16.45 16.45 16.32 0 8,700 -0.2
28/02/2025
16.45
 56,200 16.64 16.64 16.45 4,441 22,000 -0.3
27/02/2025
16.64
 65,800 16.59 16.64 16.59 4,200 31,500 -0.5
26/02/2025
16.59
 27,300 16.41 16.59 16.41 2,908 13,300 -0.2
25/02/2025
16.41
 113,100 16.59 16.64 16.32 2,000 45,700 -0.8
24/02/2025
16.45
 61,300 16.36 16.73 16.32 0 0 0
21/02/2025
16.41
 77,500 16.04 16.45 16.04 0 0 0
20/02/2025
16.04
 12,400 16.09 16.13 16.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |