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)
19/05/2023
13.25
 100 13.25 13.25 13.25 0 100 -0.0
18/05/2023
13.25
 2,400 13.29 13.33 13.21 0 1,600 -0.0
17/05/2023
13.29
 600 13.29 13.29 13.29 0 500 -0.0
16/05/2023
13.29
 22,500 13.37 13.37 13.25 0 13,000 -0.2
15/05/2023
13.37
 3,500 13.21 13.77 13.37 500 0 0.0
12/05/2023
13.21
 4,000 13.29 13.29 12.82 3,100 2,600 0.0
11/05/2023
13.29
 1,000 13.25 13.29 13.21 600 200 0.0
10/05/2023
13.25
 11,400 12.98 13.25 12.98 10,000 8,000 0.0
09/05/2023
12.98
 1,200 13.13 13.41 12.98 0 0 0
08/05/2023
13.13
 42,300 13.49 13.49 12.62 26,000 34,200 -0.1
05/05/2023
13.49
 0 13.49 13.49 13.49 0 0 0
04/05/2023
13.49
 1,000 13.29 13.49 13.29 0 0 0
28/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0
27/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0
26/04/2023
13.29
 2,000 13.17 13.29 13.29 2,000 0 0.0
25/04/2023
13.17
 0 13.17 13.17 13.17 0 0 -0.0
24/04/2023
13.17
 4,600 13.21 13.21 13.17 1,000 2,000 -0.0
21/04/2023
13.21
 0 13.21 13.21 13.21 0 0 -0.0
20/04/2023
13.21
 3,900 13.21 13.21 13.21 0 1,200 -0.0
19/04/2023
13.21
 2,000 13.29 13.29 13.21 0 1,900 -0.0
18/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0.0
17/04/2023
13.29
 9,700 13.29 13.29 13.29 500 0 0.0
14/04/2023
13.29
 7,200 13.21 13.37 13.29 7,000 0 0.1
13/04/2023
13.21
 200 13.13 13.21 13.21 0 0 0.1
12/04/2023
13.13
 10,100 13.06 13.25 13.09 6,600 100 0.1
11/04/2023
13.06
 1,500 13.06 13.06 13.06 0 0 0.0
10/04/2023
13.06
 9,200 13.09 13.09 13.06 0 0 0.0
07/04/2023
13.09
 1,500 13.37 13.37 13.09 100 0 0.0
06/04/2023
13.37
 3,100 13.09 13.41 13.33 0 0 0
05/04/2023
13.09
 700 13.09 13.41 13.09 0 0 0
04/04/2023
13.09
 1,100 13.09 13.09 13.09 0 0 0
03/04/2023
13.09
 7,300 13.09 13.09 13.09 0 0 0
31/03/2023
13.09
 20,800 13.09 13.09 13.09 0 0 0
30/03/2023
13.09
 100 13.09 13.09 13.09 0 0 0
29/03/2023
13.09
 60,500 13.13 13.13 13.09 0 0 0
28/03/2023
13.13
 1,000 13.13 13.17 13.13 0 0 0
27/03/2023
13.13
 3,600 13.21 13.21 13.06 0 0 0
24/03/2023
13.21
 300 13.41 13.41 12.82 0 0 0
23/03/2023
13.41
 0 13.41 13.41 13.41 0 0 0
22/03/2023
13.41
 1,100 13.37 13.41 13.06 0 0 0
21/03/2023
13.37
 300 13.06 13.37 12.98 0 0 0.0
20/03/2023
13.06
 0 13.06 13.06 13.06 0 0 0.0
17/03/2023
13.06
 400 13.06 13.06 13.06 0 0 0.0
16/03/2023
13.06
 10,400 13.33 13.33 13.06 0 0 0.0
15/03/2023
13.33
 5,900 13.06 13.37 12.90 100 0 0.0
14/03/2023
13.06
 3,200 13.37 13.37 13.06 0 0 -0.2
13/03/2023
13.37
 0 13.37 13.37 13.37 0 0 -0.2
10/03/2023
13.37
 2,000 13.37 13.37 13.37 0 0 -0.2
09/03/2023
13.37
 13,000 13.06 13.37 13.17 0 9,900 -0.2
08/03/2023
13.06
 200 13.21 13.21 13.06 0 0 -0.0
07/03/2023
13.21
 3,400 13.21 13.21 13.02 0 1,800 -0.0
06/03/2023
13.21
 600 13.21 13.21 12.98 0 0 0.0
03/03/2023
13.21
 0 13.21 13.21 13.21 0 0 0.0
02/03/2023
13.21
 0 13.21 13.21 13.21 0 0 0.0
01/03/2023
13.21
 2,300 13.06 13.25 13.09 0 0 0.0
28/02/2023
13.06
 900 13.37 13.37 13.06 0 0 0.0
27/02/2023
13.37
 900 13.33 13.37 13.06 0 0 0.0
24/02/2023
13.33
 400 13.06 13.33 13.02 0 0 0.0
23/02/2023
13.06
 5,900 13.02 13.13 13.06 0 0 0.0
22/02/2023
13.02
 3,800 13.06 13.06 12.66 0 0 0.0
21/02/2023
13.06
 4,600 13.02 13.06 13.06 0 0 0.0
20/02/2023
13.02
 6,100 13.02 13.29 13.02 400 0 0.0
17/02/2023
13.02
 300 13.02 13.02 12.86 0 0 0.1
16/02/2023
13.02
 6,500 13.29 13.29 12.98 0 0 0.1
15/02/2023
13.29
 800 13.45 13.45 13.29 0 0 0.1
14/02/2023
13.45
 2,700 13.06 13.45 12.66 0 0 0.1
13/02/2023
13.06
 53,000 13.21 13.21 13.06 0 0 0.1
10/02/2023
13.21
 300 13.21 13.21 13.21 0 0 0.1
09/02/2023
13.21
 17,300 12.98 13.21 12.98 6,200 0 0.1
08/02/2023
12.98
 4,600 13.25 13.25 12.90 100 0 0.0
07/02/2023
13.25
 9,100 13.06 13.29 12.82 0 0 -0.0
06/02/2023
13.06
 0 13.06 13.06 13.06 0 0 -0.0
03/02/2023
13.06
 15,200 13.29 13.29 13.06 0 400 -0.0
02/02/2023
13.29
 100 13.29 13.29 13.29 0 0 0.0
01/02/2023
13.29
 5,200 13.29 13.37 13.29 0 0 0.0
31/01/2023
13.29
 17,000 13.29 13.45 13.29 0 0 0.0
30/01/2023
13.29
 8,900 13.29 13.41 13.25 0 0 0.0
27/01/2023
13.29
 8,400 13.41 13.41 13.29 2,200 0 0.0
19/01/2023
13.41
 800 13.45 13.45 13.06 0 0 0.0
18/01/2023
13.45
 200 13.06 13.45 13.45 0 0 0.0
17/01/2023
13.06
 3,200 13.06 13.21 12.90 0 0 0.0
16/01/2023
13.06
 5,800 13.17 13.17 13.06 100 0 0.0
13/01/2023
13.17
 2,800 13.13 13.33 13.13 2,100 0 0.0
12/01/2023
13.13
 3,600 13.06 13.29 13.13 0 0 0.1
11/01/2023
13.06
 4,000 12.90 13.06 12.90 3,700 300 0.1
10/01/2023
12.90
 700 12.82 12.90 12.90 0 0 -0.0
09/01/2023
12.82
 3,300 12.86 12.86 12.66 0 0 -0.0
06/01/2023
12.86
 1,500 12.90 12.90 12.82 0 0 -0.0
05/01/2023
12.90
 600 12.66 12.90 12.66 100 149 -0.0
04/01/2023
12.66
 300 12.82 12.82 12.66 0 0 0.0
03/01/2023
12.82
 1,500 12.82 12.82 12.62 800 0 0.0
30/12/2022
12.82
 200 12.74 12.82 12.74 0 0 0.0
29/12/2022
12.74
 1,700 12.54 12.74 12.66 0 0 0.0
28/12/2022
12.54
 200 12.58 12.58 12.54 0 0 0.0
27/12/2022
12.58
 2,900 12.66 12.94 12.42 0 0 0.0
26/12/2022
12.66
 1,500 13.02 13.02 12.66 0 0 0.0
23/12/2022
13.02
 0 13.02 13.02 13.02 0 0 0.0
22/12/2022
13.02
 1,300 12.66 13.02 13.02 300 0 0.0
21/12/2022
12.66
 1,000 12.66 12.66 12.66 0 0 0.1
20/12/2022
12.66
 1,500 12.82 12.82 12.58 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |