CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

24.55
-0.20
(-0.81%)
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
(2026-02-11) 		-1.15 -4.44% 724,800 33,200 0.9
23.85
26.75
24.55
2 tháng
(2026-01-12) 		0.40 1.64% 2,450,700 107,400 2.9
23.80
27.50
24.55
3 tháng
(2025-12-15) 		1.25 5.32% 2,872,500 61,700 1.8
23.25
27.50
24.55
6 tháng
(2025-09-15) 		1.95 8.55% 8,138,600 387,800 9.6
22.80
27.50
24.55
12 tháng
(2025-03-18) 		8.34 50.84% 25,899,100 -1,325,863 -25.4
15.45
27.50
24.55
24 tháng
(2024-03-25) 		10.39 72.30% 30,941,100 -2,448,013 -44.8
14.20
27.50
24.55
36 tháng
(2023-03-29) 		11.66 89.01% 33,812,800 -3,532,486 -62.6
12.98
27.50
24.55
60 tháng
(2021-04-08) 		12.63 104.28% 56,363,800 -1,699,946 -29.2
10.14
27.50
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |