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)
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
29/08/2023
13.87
 1,500 14.24 14.24 13.87 0 1,000 -0.0
28/08/2023
14.24
 0 14.24 14.24 14.24 0 0 0
25/08/2023
14.24
 100 13.91 14.24 14.24 100 0 0.0
24/08/2023
13.91
 800 13.87 13.91 13.87 200 0 0.0
23/08/2023
13.87
 100 13.82 13.87 13.87 0 0 0
22/08/2023
13.82
 10,200 13.95 13.95 13.82 0 5,200 -0.1
21/08/2023
13.95
 9,400 13.99 14.03 13.87 5,000 4,200 0.0
18/08/2023
13.99
 15,300 14.12 14.12 13.99 1,700 8,000 -0.1
17/08/2023
14.12
 8,300 14.07 14.12 14.12 8,300 5,000 0.1
16/08/2023
14.07
 0 14.07 14.07 14.07 0 0 0
15/08/2023
14.07
 5,200 14.03 14.07 14.07 0 4,000 -0.1
14/08/2023
14.03
 2,400 14.03 14.03 14.03 0 0 0
11/08/2023
14.03
 55,200 14.12 14.12 14.03 0 30,000 -0.5
10/08/2023
14.12
 17,900 14.49 14.49 14.12 5,000 10,900 -0.1
09/08/2023
14.49
 0 14.49 14.49 14.49 0 0 0
08/08/2023
14.49
 2,100 14.53 14.53 14.49 0 0 0
07/08/2023
14.53
 9,300 14.07 14.53 14.53 9,300 0 0.2
04/08/2023
14.07
 29,400 14.07 14.07 14.03 0 17,000 -0.3
03/08/2023
14.07
 27,200 14.03 14.07 14.03 500 13,000 -0.2
02/08/2023
14.03
 1,000 14.03 14.03 14.03 0 0 0
01/08/2023
14.03
 6,400 14.03 14.57 14.03 0 0 0
31/07/2023
14.03
 200 13.99 14.03 14.03 0 0 0
28/07/2023
13.99
 6,200 13.99 14.03 13.99 0 4,000 -0.1
27/07/2023
13.99
 10,300 13.99 14.03 13.99 0 8,000 -0.1
26/07/2023
13.99
 66,500 13.99 14.03 13.99 0 30,400 -0.5
25/07/2023
13.99
 10,300 14.07 14.07 13.99 0 5,000 -0.1
24/07/2023
14.07
 53,400 14.07 14.28 13.99 0 31,000 -0.5
21/07/2023
14.07
 44,400 13.95 14.07 13.99 7,000 35,800 -0.5
20/07/2023
13.95
 7,600 13.95 14.03 13.95 100 3,000 -0.0
19/07/2023
13.95
 13,300 13.91 13.95 13.95 0 6,800 -0.1
18/07/2023
13.91
 3,700 13.91 13.91 13.91 700 2,500 -0.0
17/07/2023
13.91
 26,700 13.95 14.03 13.91 0 12,000 -0.2
14/07/2023
13.95
 1,200 13.91 13.95 13.95 0 0 0
13/07/2023
13.91
 13,300 13.91 13.91 13.82 3,000 9,600 -0.1
12/07/2023
13.91
 200 13.87 13.91 13.91 100 0 0.0
11/07/2023
13.87
 6,000 13.82 13.87 13.82 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |