CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

25.50
-0.10
(-0.39%)
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
(2025-12-29) 		1.80 7.66% 1,260,400 21,900 0.7
23.25
27.50
25.60
2 tháng
(2025-11-28) 		1.30 5.42% 1,766,600 -39,400 -0.7
23.25
27.50
25.60
3 tháng
(2025-10-29) 		1.70 7.20% 2,785,200 4,100 0.3
23.25
27.50
25.60
6 tháng
(2025-07-31) 		2.75 12.20% 11,032,400 274,857 6.8
22.20
27.50
25.60
12 tháng
(2025-02-03) 		9.80 63.27% 25,755,700 -1,732,014 -33.4
15.45
27.50
25.60
24 tháng
(2024-02-07) 		11.60 84.67% 30,116,900 -2,626,286 -48.4
13.70
27.50
25.60
36 tháng
(2023-02-13) 		12.24 93.79% 32,585,700 -3,616,286 -64.7
12.98
27.50
25.60
60 tháng
(2021-02-22) 		14.91 143.41% 58,755,200 -1,816,946 -32.0
10.01
27.50
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
13.66
 10,700 13.74 13.87 13.58 200 7,000 -0.1
30/11/2023
13.74
 0 13.74 13.74 13.74 0 0 0
29/11/2023
13.74
 5,000 13.74 13.74 13.74 0 2,000 -0.0
28/11/2023
13.74
 7,600 13.95 13.95 13.62 0 3,000 -0.0
27/11/2023
13.95
 1,900 13.99 13.99 13.95 0 0 0
24/11/2023
13.99
 0 13.99 13.99 13.99 0 0 0
23/11/2023
13.99
 3,800 14.45 14.45 13.74 0 2,000 -0.0
22/11/2023
14.45
 700 13.87 14.45 13.70 0 0 0
21/11/2023
13.87
 3,100 13.87 14.36 13.87 100 2,000 -0.0
20/11/2023
13.87
 3,100 13.87 13.87 13.87 200 0 0.0
17/11/2023
13.87
 1,100 14.12 14.12 13.87 0 500 -0.0
16/11/2023
14.12
 600 14.82 14.82 13.87 0 0 0
15/11/2023
14.82
 2,200 13.91 14.82 14.82 2,200 100 0.0
14/11/2023
13.91
 8,000 13.91 13.91 13.91 0 0 0
13/11/2023
13.91
 11,100 13.91 13.95 13.91 0 2,100 -0.0
10/11/2023
13.91
 4,200 13.91 13.91 13.91 0 0 0
09/11/2023
13.91
 300 13.91 13.91 13.91 0 0 0
08/11/2023
13.91
 100 13.87 13.91 13.91 100 0 0.0
07/11/2023
13.87
 100 13.33 13.87 13.87 0 0 0
06/11/2023
13.33
 3,600 13.99 13.99 13.33 0 0 0
02/11/2023
13.99
 5,000 13.99 13.99 13.99 0 0 0
01/11/2023
13.99
 1,300 13.28 13.99 13.28 0 500 -0.0
31/10/2023
13.28
 2,000 13.70 13.70 13.28 0 1,000 -0.0
30/10/2023
13.70
 0 13.70 13.70 13.70 0 0 0
27/10/2023
13.70
 1,600 13.74 13.74 13.20 0 1,500 -0.0
26/10/2023
13.74
 1,500 13.99 13.99 13.12 0 100 -0.0
25/10/2023
13.99
 100 13.16 13.99 13.99 100 0 0.0
24/10/2023
13.16
 28,100 14.07 14.32 13.16 100 0 0.0
23/10/2023
14.07
 0 14.07 14.07 14.07 0 0 0
20/10/2023
14.07
 0 14.07 14.07 14.07 0 0 0
19/10/2023
14.07
 0 14.07 14.07 14.07 0 0 0
18/10/2023
14.07
 3,400 14.03 14.07 13.74 100 0 0.0
17/10/2023
14.03
 38,200 13.95 14.12 14.03 35,100 16,000 0.3
16/10/2023
13.95
 11,600 14.03 14.03 13.91 11,400 3,000 0.1
13/10/2023
14.03
 6,900 13.58 14.03 13.78 3,800 2,000 0.0
12/10/2023
13.58
 3,500 13.53 13.87 13.58 0 2,500 -0.0
11/10/2023
13.53
 1,200 13.53 13.53 13.53 0 500 -0.0
10/10/2023
13.53
 0 13.53 13.53 13.53 0 0 0
09/10/2023
13.53
 0 13.53 13.53 13.53 0 0 0
06/10/2023
13.53
 37,100 13.53 13.53 13.20 10,000 21,000 -0.2
05/10/2023
13.53
 22,900 13.91 13.91 13.45 100 22,800 -0.4
04/10/2023
13.91
 300 14.07 14.07 13.58 0 100 -0.0
03/10/2023
14.07
 300 13.58 14.07 14.07 0 0 0
02/10/2023
13.58
 2,200 13.53 14.12 13.58 1,800 2,000 -0.0
29/09/2023
13.53
 5,600 13.91 13.91 13.45 0 4,500 -0.1
27/09/2023
13.91
 4,200 13.62 13.91 13.28 3,300 3,000 0.0
26/09/2023
13.62
 300 14.03 14.03 13.62 0 200 -0.0
25/09/2023
14.03
 0 14.03 14.03 14.03 0 0 0
22/09/2023
14.03
 4,000 14.03 14.03 13.74 1,000 2,000 -0.0
21/09/2023
14.03
 3,200 13.74 14.03 14.03 1,000 2,000 -0.0
20/09/2023
13.74
 6,500 13.70 13.74 13.74 6,500 6,000 0.0
19/09/2023
13.70
 0 13.70 13.70 13.70 0 0 0
18/09/2023
13.70
 4,200 13.87 13.87 13.70 0 0 0
15/09/2023
13.87
 7,500 13.66 13.95 13.66 3,500 4,400 -0.0
14/09/2023
13.66
 7,500 13.70 13.70 13.66 0 5,000 -0.1
13/09/2023
13.70
 14,100 14.36 14.36 13.70 0 7,000 -0.1
12/09/2023
14.36
 34,800 13.78 14.36 13.70 6,500 22,500 -0.3
11/09/2023
13.78
 9,800 13.78 13.82 13.78 0 6,000 -0.1
08/09/2023
13.78
 38,900 13.91 13.95 13.78 0 30,500 -0.5
07/09/2023
13.91
 7,700 13.95 13.95 13.87 0 7,500 -0.1
06/09/2023
13.95
 21,000 13.87 13.95 13.87 3,000 13,100 -0.2
05/09/2023
13.87
 12,500 14.28 14.28 13.87 0 12,400 -0.2
31/08/2023
14.28
 400 13.87 14.28 13.91 100 0 0.0
30/08/2023
13.87
 0 13.87 13.87 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |