CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
-0.20
(-1.08%)
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
(2026-08-19) 		-0.05 -0.27% 256,600 -8,100 -0.2
18.40
25.85
18.40
2 tháng
(2026-07-20) 		0.20 1.09% 674,100 27,400 0.5
17.90
25.85
18.40
3 tháng
(2026-06-22) 		-2 -9.71% 1,124,000 28,800 0.5
17.90
25.85
18.40
6 tháng
(2026-03-23) 		-3.25 -14.86% 3,215,800 -145,800 -3.6
16.85
25.85
18.40
12 tháng
(2025-09-23) 		-2.74 -12.85% 10,273,500 93,900 2.3
16.85
25.85
18.40
24 tháng
(2024-09-30) 		5.24 39.23% 32,000,800 -1,800,900 -38.1
13.28
25.85
18.40
36 tháng
(2023-10-04) 		5.86 46.01% 36,741,600 -3,199,572 -61.4
11.94
25.85
18.40
60 tháng
(2021-10-14) 		6.84 58.11% 48,279,400 -1,336,081 -27.1
10.65
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4,400 22,000 -0.3
27/02/2025
15.24
 65,800 15.20 15.24 15.20 4,200 34,000 -0.5
26/02/2025
15.20
 27,300 15.03 15.20 15.03 2,900 13,300 -0.2
25/02/2025
15.03
 113,100 15.20 15.24 14.95 4,500 47,800 -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
15.07
 56,200 15.24 15.24 15.07 4,400 22,000 -0.3
31/01/2025
15.36
 27,600 15.45 15.57 15.36 0 0 0
30/01/2025
15.36
 27,600 15.45 15.57 15.36 0 0 0
29/01/2025
15.36
 27,600 15.45 15.57 15.36 0 0 0
28/01/2025
15.36
 27,600 15.45 15.57 15.36 0 0 0
27/01/2025
15.36
 27,600 15.45 15.57 15.36 0 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
01/01/2025
13.69
 5,800 13.86 13.86 13.69 0 500 -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 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
13/12/2024
13.44
 1,300 13.44 13.44 13.44 0 0 0
12/12/2024
13.44
 24,200 13.44 13.44 13.44 0 0 0
11/12/2024
13.44
 5,600 13.44 13.44 13.44 0 0 0
10/12/2024
13.44
 9,500 13.40 13.44 13.40 0 0 0
09/12/2024
13.48
 6,200 13.36 13.48 13.36 0 0 0
06/12/2024
13.40
 300 13.40 13.40 13.40 0 0 0
05/12/2024
13.40
 28,100 13.36 13.40 13.36 0 200 -0.0
04/12/2024
13.36
 12,500 13.36 13.36 13.36 0 0 0
03/12/2024
13.36
 24,000 13.36 13.36 13.28 0 11,600 -0.2
02/12/2024
13.36
 3,600 13.36 13.36 13.36 0 0 0
29/11/2024
13.44
 800 13.36 13.44 13.36 0 100 -0.0
28/11/2024
13.44
 300 13.36 13.44 13.36 0 0 0
27/11/2024
13.32
 9,000 13.36 13.36 13.32 0 300 -0.0
26/11/2024
13.36
 6,000 13.32 13.36 13.32 0 0 0
25/11/2024
13.36
 4,200 13.36 13.36 13.36 1,000 0 0.0
22/11/2024
13.32
 10,000 13.32 13.32 13.32 0 10,000 -0.2
21/11/2024
13.32
 4,700 13.32 13.36 13.32 0 100 -0.0
20/11/2024
13.32
 7,500 13.32 13.32 13.32 300 0 0.0
19/11/2024
13.32
 9,900 13.36 13.36 13.32 0 9,600 -0.2
18/11/2024
13.32
 21,600 13.40 13.40 13.28 0 200 -0.0
15/11/2024
13.36
 8,700 13.40 13.40 13.32 0 200 -0.0
14/11/2024
13.40
 4,800 13.40 13.40 13.40 0 0 0
13/11/2024
13.40
 300 13.36 13.44 13.36 0 0 0
12/11/2024
13.36
 20,600 13.40 13.48 13.32 10,600 100 0.2
11/11/2024
13.36
 35,900 13.36 13.48 13.36 19,600 30,000 -0.2
08/11/2024
13.32
 20,500 13.36 13.36 13.32 400 20,400 -0.3
07/11/2024
13.36
 55,500 13.53 13.57 13.36 0 13,800 -0.2
06/11/2024
13.40
 20,400 13.44 13.44 13.36 0 20,300 -0.3
05/11/2024
13.44
 23,600 13.44 13.44 13.44 400 0 0.0
04/11/2024
13.44
 22,600 13.48 13.53 13.44 2,700 0 0.0
01/11/2024
13.44
 3,400 13.40 13.48 13.40 0 0 0
31/10/2024
13.36
 22,000 13.53 13.53 13.36 0 0 0
30/10/2024
13.53
 22,700 13.40 13.53 13.40 10,000 0 0.2
29/10/2024
13.40
 1,600 13.40 13.57 13.40 100 0 0.0
28/10/2024
13.57
 12,400 13.36 13.57 13.32 700 11,600 -0.2
25/10/2024
13.40
 2,500 13.44 13.44 13.36 0 0 0
24/10/2024
13.36
 2,700 13.40 13.40 13.36 0 0 0
23/10/2024
13.40
 74,500 13.44 13.53 13.40 300 0 0.0
22/10/2024
13.44
 700 13.44 13.44 13.40 0 0 0
21/10/2024
13.44
 10,200 13.61 13.61 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |