CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
0
(0%)
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
(2026-09-08) 		-0.45 -2.42% 307,600 -93,600 -0.7
18.10
18.65
18.40
2 tháng
(2026-08-10) 		-0.60 -3.20% 461,600 -100,400 -0.8
18.10
18.75
18.40
3 tháng
(2026-07-10) 		-0.95 -4.97% 890,600 -61,900 -0.1
17.90
19.10
18.40
6 tháng
(2026-04-13) 		-3.65 -16.74% 2,645,000 -215,900 -3.7
17.90
22.26
18.40
12 tháng
(2025-10-13) 		-3.42 -15.86% 9,287,300 -13,100 1.3
17.90
25.19
18.40
24 tháng
(2024-10-18) 		4.58 33.77% 31,497,400 -1,845,100 -37.9
13.32
25.19
18.40
36 tháng
(2023-10-24) 		6.10 50.57% 35,897,800 -3,177,572 -60.1
12.05
25.19
18.40
60 tháng
(2021-11-03) 		6.20 51.89% 45,774,800 -1,257,532 -24.8
10.65
25.19
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
11.45
 100 11.45 11.45 11.45 0 0 0.4
02/06/2022
11.21
 37,900 11.21 11.30 11.21 22,500 0 0.4
01/06/2022
11.45
 7,000 11.45 11.45 11.45 5,000 0 0.1
31/05/2022
11.70
 1,600 11.24 11.70 11.14 1,100 0 0.0
30/05/2022
11.45
 0 11.45 11.45 11.45 0 0 0.3
27/05/2022
11.45
 24,300 11.27 11.45 11.27 14,500 0 0.3
26/05/2022
11.42
 5,800 11.27 11.42 11.27 4,000 200 0.1
25/05/2022
11.27
 7,000 11.27 11.33 11.27 5,900 0 0.1
24/05/2022
11.33
 7,300 11.14 11.39 11.08 5,000 0 0.1
23/05/2022
11.14
 6,500 11.27 11.27 11.14 4,500 0 0.1
20/05/2022
11.52
 500 11.39 11.52 11.33 0 100 0.0
19/05/2022
11.52
 0 11.52 11.52 11.52 0 0 0.2
18/05/2022
11.52
 11,300 11.64 11.64 11.52 10,000 0 0.2
17/05/2022
11.64
 10,700 11.08 11.64 11.02 5,500 0 0.1
16/05/2022
11.02
 20,300 10.53 11.08 10.53 14,200 0 0.3
13/05/2022
11.08
 127,300 11.45 11.45 10.96 78,000 200 1.4
12/05/2022
11.42
 9,300 11.70 11.70 11.42 7,100 0 0.1
11/05/2022
11.70
 200 11.27 11.70 11.27 0 0 0
10/05/2022
11.76
 1,100 11.92 11.92 11.58 0 100 0.0
09/05/2022
11.95
 0 11.95 11.95 11.95 0 0 0
06/05/2022
11.95
 2,100 11.52 11.95 11.52 2,000 2,000 0
05/05/2022
11.98
 32,500 12.04 12.04 11.76 19,000 0 0.4
04/05/2022
11.98
 1,400 12.04 12.04 11.70 1,000 0 0.0
29/04/2022
11.86
 6,500 11.70 11.89 11.24 3,200 2,100 0.0
28/04/2022
11.92
 7,600 11.95 11.95 11.45 3,700 900 0.1
27/04/2022
11.98
 0 11.98 11.98 11.98 0 0 0
26/04/2022
11.98
 3,700 11.70 12.01 11.70 2,400 0 0.0
25/04/2022
11.73
 78,900 11.92 12.07 11.73 63,000 36,300 0.5
22/04/2022
11.98
 207,500 12.04 12.04 11.98 182,100 0 3.5
21/04/2022
11.95
 64,400 11.95 11.95 11.95 62,200 2,200 1.2
20/04/2022
12.26
 57,800 11.95 12.32 11.89 51,900 0 1.0
19/04/2022
11.89
 39,000 12.04 12.07 11.86 30,600 0 0.6
18/04/2022
12.29
 143,000 12.07 12.32 11.70 107,400 0 2.1
15/04/2022
12.32
 22,500 12.29 12.32 12.01 20,300 0 0.4
14/04/2022
12.32
 2,000 12.26 12.32 12.17 0 0 0
13/04/2022
12.32
 5,900 12.04 12.32 12.04 5,800 0 0.1
12/04/2022
12.04
 32,700 12.04 12.04 11.95 30,000 6,300 0.5
08/04/2022
12.04
 16,700 12.14 12.14 12.04 10,000 0 0.2
07/04/2022
12.26
 3,400 12.63 12.63 12.26 0 0 0
06/04/2022
12.63
 2,300 12.63 12.63 12.38 0 0 0
05/04/2022
12.63
 11,800 12.69 12.69 12.51 0 100 0.0
04/04/2022
12.69
 40,100 12.35 12.88 12.35 0 8,000 -0.2
01/04/2022
12.35
 37,700 12.29 12.44 12.29 0 11,100 -0.2
31/03/2022
12.29
 30,800 12.20 12.29 12.14 0 0 0
30/03/2022
12.20
 39,500 12.20 12.32 12.17 0 100 0.0
29/03/2022
12.14
 3,700 12.10 12.29 12.10 0 0 0
28/03/2022
12.32
 8,600 12.23 12.32 12.10 600 0 0.0
25/03/2022
12.32
 6,100 12.10 12.32 12.10 0 0 0
24/03/2022
12.29
 25,000 12.23 12.38 12.23 0 0 0
23/03/2022
12.23
 3,000 12.10 12.26 12.07 0 0 0
22/03/2022
12.32
 5,000 12.38 12.38 12.10 0 100 0.0
21/03/2022
12.38
 5,600 12.20 12.38 12.20 0 0 0
18/03/2022
12.20
 22,200 11.98 12.26 11.98 0 0 0
17/03/2022
12.26
 27,400 11.95 12.38 11.95 0 0 0
16/03/2022
12.38
 400 12.51 12.51 11.95 0 0 0
15/03/2022
12.35
 64,400 12.26 12.38 11.89 0 0 0
14/03/2022
12.26
 146,600 12.26 12.26 11.83 0 0 0
11/03/2022
12.14
 7,000 12.35 12.35 12.14 100 0 0.0
10/03/2022
12.26
 7,200 12.26 12.26 12.07 0 0 0
09/03/2022
12.26
 14,300 12.26 12.26 11.89 0 0 0
08/03/2022
12.26
 18,400 12.14 12.26 11.95 0 0 0
07/03/2022
12.14
 17,500 11.98 12.23 11.95 0 300 0.0
04/03/2022
11.98
 28,800 11.73 12.07 11.73 17,500 100 0.3
03/03/2022
12.04
 12,300 11.76 12.07 11.76 0 0 0
02/03/2022
12.07
 52,500 12.07 12.07 11.58 45,000 0 0.9
01/03/2022
12.07
 22,500 11.76 12.54 11.76 0 0 0
28/02/2022
12.01
 19,600 11.73 12.01 11.73 300 0 0.0
25/02/2022
11.73
 24,600 11.89 11.89 11.73 15,000 0 0.3
24/02/2022
11.73
 20,000 11.76 12.04 11.70 11,000 10,500 0.0
23/02/2022
12.04
 11,400 11.83 12.04 11.76 0 0 0
22/02/2022
12.04
 20,600 11.89 12.04 11.70 15,100 0 0.3
21/02/2022
12.07
 8,200 12.14 12.14 11.95 300 0 0.0
18/02/2022
11.98
 12,300 11.86 11.98 11.86 0 7,200 -0.1
17/02/2022
11.86
 6,500 11.83 11.98 11.83 0 0 0
16/02/2022
11.98
 4,500 12.01 12.01 11.89 0 200 0.0
15/02/2022
12.07
 10,300 11.76 12.07 11.76 100 0 0.0
14/02/2022
11.95
 18,200 11.95 11.95 11.73 6,000 0 0.1
11/02/2022
12.01
 12,100 12.26 12.26 11.70 2,300 0 0.0
10/02/2022
11.64
 33,700 11.36 11.73 11.36 22,500 0 0.4
09/02/2022
11.70
 3,300 11.76 11.76 11.45 900 0 0.0
08/02/2022
11.76
 16,900 11.58 11.76 11.45 0 1,000 0.0
07/02/2022
11.52
 21,400 11.11 11.52 11.11 10,100 0 0.2
28/01/2022
11.42
 3,000 11.45 11.45 11.27 1,500 0 0.0
27/01/2022
11.52
 34,400 11.64 11.64 11.08 15,800 0 0.3
26/01/2022
11.64
 11,300 11.70 11.70 11.45 8,200 5,000 0
25/01/2022
11.70
 14,000 11.45 11.76 11.27 100 0 0.0
24/01/2022
11.61
 7,200 11.64 11.70 11.61 0 200 0.0
21/01/2022
11.89
 24,500 11.76 11.89 11.45 15,500 0 0.3
20/01/2022
11.45
 10,100 11.14 11.52 11.14 0 0 0
19/01/2022
11.39
 8,300 11.70 11.70 11.39 0 0 0
18/01/2022
11.39
 61,500 11.14 11.45 11.08 20,000 0 0.4
17/01/2022
11.45
 22,400 11.92 11.92 11.42 0 0 0
14/01/2022
11.52
 14,300 11.92 11.92 11.21 0 0 0
13/01/2022
11.45
 25,500 11.27 11.52 11.27 0 4,400 -0.1
12/01/2022
11.52
 65,900 11.64 11.64 11.27 0 23,700 -0.4
11/01/2022
11.64
 17,100 11.64 11.92 11.64 0 0 0
10/01/2022
11.92
 60,100 11.73 11.95 11.70 0 0 0
07/01/2022
11.92
 8,500 11.70 11.98 11.70 1,700 0 0.0
06/01/2022
11.76
 13,500 12.01 12.01 11.70 400 0 0.0
05/01/2022
11.95
 40,100 11.76 12.01 11.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc