CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

23.90
-0.10
(-0.42%)
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
(2025-11-04) 		0.15 0.63% 822,500 -18,600 -0.5
23.70
24.75
24
2 tháng
(2025-10-06) 		0.65 2.78% 3,127,200 205,900 4.8
22.85
24.75
24
3 tháng
(2025-09-05) 		1.15 5.02% 5,690,200 394,900 9.3
22.25
25
24
6 tháng
(2025-06-09) 		6.40 36.26% 15,789,200 -301,243 -7.0
17.60
25
24
12 tháng
(2024-12-09) 		9.33 63.37% 24,500,500 -1,748,014 -33.6
14.68
25
24
24 tháng
(2023-12-15) 		10.23 73.97% 29,328,500 -3,150,686 -57.0
13.58
25
24
36 tháng
(2022-12-20) 		11.39 89.98% 31,048,700 -3,570,035 -63.3
12.54
25
24
60 tháng
(2020-12-30) 		15.28 174.30% 59,555,260 -1,995,376 -35.0
8.77
25
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
14.36
 25,100 14.36 14.41 14.36 0 11,000 -0.2
02/05/2024
14.36
 25,200 14.24 14.36 14.24 0 10,000 -0.2
26/04/2024
14.24
 6,600 14.36 14.36 14.24 0 3,000 -0.1
25/04/2024
14.36
 6,800 14.24 14.36 14.24 0 0 0
24/04/2024
14.24
 13,200 14.24 14.28 14.16 0 200 -0.0
23/04/2024
14.20
 6,600 14.24 14.28 14.16 0 0 0
22/04/2024
14.36
 400 14.36 14.36 14.36 100 0 0.0
19/04/2024
14.24
 2,100 14.12 14.24 13.95 0 0 0
17/04/2024
14.32
 2,200 14.32 14.32 14.16 0 0 0
16/04/2024
14.28
 6,600 14.24 14.28 14.16 200 600 -0.0
15/04/2024
14.32
 41,900 14.41 14.41 14.32 0 0 0
12/04/2024
14.36
 3,200 14.24 14.36 14.24 0 200 -0.0
11/04/2024
14.36
 6,000 14.20 14.36 14.20 0 0 0
10/04/2024
14.36
 4,400 14.36 14.36 14.36 0 0 0
09/04/2024
14.41
 6,800 14.36 14.41 14.36 0 500 -0.0
08/04/2024
14.41
 7,400 14.36 14.41 14.36 0 200 -0.0
05/04/2024
14.41
 18,500 14.28 14.41 14.28 3,000 0 0.1
04/04/2024
14.41
 1,500 14.41 14.41 14.41 0 0 0
03/04/2024
14.41
 2,800 14.36 14.41 14.32 200 0 0.0
02/04/2024
14.36
 5,300 14.32 14.36 14.28 0 500 -0.0
01/04/2024
14.45
 900 14.36 14.45 14.36 0 0 0
29/03/2024
14.45
 0 14.45 14.45 14.45 0 0 0
28/03/2024
14.45
 6,600 14.45 14.45 14.45 0 0 0
27/03/2024
14.49
 1,000 14.49 14.49 14.49 0 0 0
26/03/2024
14.53
 22,300 14.36 14.53 14.36 800 0 0.0
25/03/2024
14.36
 14,400 14.36 14.49 14.36 200 0 0.0
22/03/2024
14.36
 26,800 14.36 14.45 14.36 100 0 0.0
21/03/2024
14.36
 10,100 14.28 14.36 14.28 0 0 0
20/03/2024
14.32
 2,500 14.32 14.32 14.24 0 0 0
19/03/2024
14.28
 4,200 14.36 14.45 14.28 0 0 0
18/03/2024
14.36
 20,400 14.45 14.49 14.28 2,000 0 0.0
15/03/2024
14.45
 21,800 14.32 14.45 14.24 2,500 0 0.0
14/03/2024
14.41
 9,300 14.28 14.41 14.28 0 0 0
13/03/2024
14.45
 800 14.28 14.45 14.28 0 0 0
12/03/2024
14.32
 12,900 14.32 14.32 14.24 200 5,800 -0.1
11/03/2024
14.36
 19,300 14.28 14.41 14.28 0 0 0
08/03/2024
14.32
 22,000 14.53 14.53 14.28 0 0 0
07/03/2024
14.32
 7,500 14.28 14.32 14.24 337,500 337,500 0
06/03/2024
14.32
 100 14.32 14.32 14.32 0 0 0
05/03/2024
14.32
 46,200 14.24 14.32 14.24 1,200 19,400 -0.3
04/03/2024
14.24
 38,800 14.24 14.28 14.20 315,020 315,220 -0.0
01/03/2024
14.24
 14,300 14.32 14.36 14.12 0 400 -0.0
29/02/2024
14.12
 46,100 14.12 14.16 14.12 0 30,000 -0.5
28/02/2024
14.07
 41,200 14.07 14.24 14.03 0 23 -0.0
27/02/2024
14.03
 10,400 13.95 14.03 13.95 3,400 0 0.1
26/02/2024
13.95
 7,900 14.03 14.03 13.95 100 0 0.0
23/02/2024
14.07
 6,000 13.91 14.07 13.87 0 0 0
22/02/2024
13.99
 6,800 13.99 13.99 13.91 3,000 0 0.1
21/02/2024
13.99
 2,900 13.82 13.99 13.82 0 2,300 -0.0
20/02/2024
13.91
 7,700 13.87 13.91 13.82 700 0 0.0
19/02/2024
13.82
 19,900 13.82 13.87 13.78 8,300 0 0.1
16/02/2024
13.78
 14,300 13.91 14.03 13.78 0 100 -0.0
15/02/2024
13.70
 69,500 13.70 13.70 13.70 11,500 36,550 -0.4
07/02/2024
13.70
 46,800 13.70 13.70 13.62 1,900 45,800 -0.7
06/02/2024
13.62
 52,800 13.66 13.66 13.62 0 52,800 -0.9
05/02/2024
13.66
 40,300 13.70 13.70 13.62 16,600 15,800 0.0
02/02/2024
13.66
 51,000 13.74 13.74 13.66 0 27,600 -0.5
01/02/2024
13.78
 86,100 13.70 13.78 13.70 500 74,700 -1.2
31/01/2024
13.74
 127,600 13.74 13.78 13.70 65,000 126,700 -1.0
30/01/2024
13.70
 48,000 13.70 14.07 13.70 16,600 43,100 -0.4
29/01/2024
13.70
 68,300 13.78 13.78 13.70 200 68,200 -1.1
26/01/2024
13.78
 45,400 13.78 13.87 13.74 0 45,300 -0.8
25/01/2024
13.78
 0 13.78 13.78 13.78 0 0 0
24/01/2024
13.78
 0 13.78 13.78 13.78 0 0 0
23/01/2024
13.78
 32,700 13.87 13.87 13.70 6,000 32,300 -0.4
22/01/2024
13.87
 11,500 13.95 13.95 13.87 1,300 11,300 -0.2
19/01/2024
13.87
 26,100 13.95 13.95 13.87 1,100 25,000 -0.4
18/01/2024
13.95
 44,600 13.87 13.95 13.66 5,000 24,800 -0.3
17/01/2024
13.66
 6,000 13.66 13.66 13.66 0 6,000 -0.1
16/01/2024
13.66
 13,300 13.66 13.66 13.62 6,900 0 0.1
15/01/2024
13.66
 2,700 13.70 13.70 13.66 0 2,000 -0.0
12/01/2024
13.66
 20,300 13.91 13.91 13.62 12,800 7,600 0.1
11/01/2024
13.66
 12,600 13.66 13.70 13.66 3,500 10,600 -0.1
10/01/2024
13.66
 20,000 13.74 13.74 13.62 7,100 14,000 -0.1
09/01/2024
13.66
 9,500 13.74 13.74 13.66 0 6,500 -0.1
08/01/2024
13.74
 66,200 13.87 13.87 13.74 6,300 58,000 -0.9
05/01/2024
13.82
 10,400 13.87 13.87 13.82 0 8,000 -0.1
04/01/2024
13.78
 3,200 13.95 13.95 13.78 0 2,100 -0.0
03/01/2024
14.12
 300 14.12 14.12 14.12 0 0 0
02/01/2024
13.66
 0 13.66 13.66 13.66 0 0 0
29/12/2023
13.66
 0 13.66 13.66 13.66 0 0 0
28/12/2023
13.66
 0 13.66 13.66 13.66 0 0 0
27/12/2023
13.66
 12,100 13.66 13.70 13.66 0 6,000 -0.1
26/12/2023
13.66
 2,700 13.66 13.66 13.66 0 2,000 -0.0
25/12/2023
13.66
 18,400 13.62 13.70 13.66 12,900 18,400 -0.1
22/12/2023
13.62
 0 13.62 13.62 13.62 0 0 0
21/12/2023
13.62
 19,100 13.58 13.62 13.28 0 19,100 -0.3
20/12/2023
13.58
 13,300 13.74 13.74 13.58 0 7,000 -0.1
19/12/2023
13.74
 8,600 13.82 13.82 13.62 0 2,900 -0.0
18/12/2023
13.82
 0 13.82 13.82 13.82 0 0 0
15/12/2023
13.82
 200 13.70 13.82 13.78 100 0 0.0
14/12/2023
13.70
 0 13.70 13.70 13.70 0 0 0
13/12/2023
13.70
 20,400 13.70 13.74 13.70 11,500 20,400 -0.1
12/12/2023
13.70
 14,600 13.78 13.78 13.62 0 14,200 -0.2
11/12/2023
13.78
 4,300 13.74 13.82 13.78 0 2,000 -0.0
08/12/2023
13.74
 0 13.74 13.74 13.74 0 0 0
07/12/2023
13.74
 100 13.74 13.74 13.74 0 0 0
06/12/2023
13.74
 3,900 13.74 13.95 13.70 200 2,000 -0.0
05/12/2023
13.74
 0 13.74 13.74 13.74 0 0 0
04/12/2023
13.74
 700 13.66 13.74 13.74 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |