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)
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
01/08/2024
14.58
 30,600 14.58 14.58 14.31 100 0 0.0
31/07/2024
14.68
 44,700 14.58 14.68 14.54 0 5,200 -0.1
30/07/2024
14.63
 3,400 14.68 14.68 14.54 100 0 0.0
29/07/2024
14.68
 3,800 14.54 14.68 14.54 100 0 0.0
26/07/2024
14.68
 9,700 14.58 14.77 14.58 6,800 0 0.1
25/07/2024
14.68
 7,800 14.58 14.68 14.58 2,200 0 0.0
24/07/2024
14.63
 3,000 14.63 14.63 14.49 2,300 0 0.0
23/07/2024
14.63
 20,200 14.58 14.68 14.58 6,900 0 0.1
22/07/2024
14.81
 20,300 14.72 14.81 14.58 8,600 600 0.1
19/07/2024
14.72
 5,000 14.77 14.77 14.63 1,300 1,300 0
18/07/2024
14.77
 25,200 14.77 14.77 14.58 0 0 0
17/07/2024
14.63
 40,100 14.58 14.77 14.49 600 20,100 -0.3
16/07/2024
14.58
 5,800 14.54 14.58 14.54 100 0 0.0
15/07/2024
14.54
 11,500 14.54 14.54 14.45 800 0 0.0
12/07/2024
14.54
 9,100 14.54 14.54 14.49 3,000 400 0.0
11/07/2024
14.45
 2,500 14.54 14.54 14.45 0 600 -0.0
10/07/2024
14.54
 9,400 14.45 14.54 14.45 0 0 0
09/07/2024
14.45
 19,300 14.40 14.45 14.40 500 100 0.0
08/07/2024
14.40
 26,600 14.40 14.40 14.31 600 0 0.0
05/07/2024
14.40
 11,400 14.40 14.45 14.40 0 7,000 -0.1
04/07/2024
14.40
 24,300 14.54 14.54 14.40 0 11,200 -0.2
03/07/2024
14.49
 35,900 14.49 14.54 14.49 100 22,000 -0.3
02/07/2024
14.40
 27,100 14.40 14.40 14.36 3,600 9,800 -0.1
01/07/2024
14.40
 14,600 14.40 14.49 14.31 200 7,200 -0.1
28/06/2024
14.36
 47,800 14.36 14.36 14.27 200 34,100 -0.5
27/06/2024
14.45
 27,600 14.45 14.49 14.31 0 15,300 -0.2
26/06/2024
14.36
 39,500 14.54 14.54 14.36 200 17,500 -0.3
25/06/2024
14.54
 21,800 14.36 14.54 14.36 0 10,000 -0.2
24/06/2024
14.45
 53,700 14.54 14.54 14.36 3,000 28,400 -0.4
21/06/2024
14.54
 19,200 14.45 14.54 14.40 0 17,000 -0.3
20/06/2024
14.45
 9,500 14.49 14.49 14.40 0 4,800 -0.1
19/06/2024
14.45
 29,900 14.54 14.54 14.45 0 18,900 -0.3
18/06/2024
14.45
 71,700 14.49 14.54 14.45 0 27,900 -0.4
17/06/2024
14.58
 47,200 14.58 14.58 14.45 0 8,100 -0.1
14/06/2024
14.58
 45,000 14.68 14.68 14.58 300 43,300 -0.7
13/06/2024
14.63
 21,100 14.63 14.68 14.58 0 15,000 -0.2
12/06/2024
14.68
 4,700 14.72 14.72 14.68 0 2,000 -0.0
11/06/2024
14.63
 10,200 14.63 14.63 14.58 0 8,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |