CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.50
0.10
(0.54%)
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)
04/01/2022
11.79
 33,100 12.38 12.38 11.45 0 0 0
31/12/2021
11.92
 23,100 11.95 12.07 11.67 0 0 0
30/12/2021
11.92
 29,900 11.49 11.98 11.49 0 0 0
29/12/2021
11.70
 13,200 11.76 11.86 11.45 0 0 0
28/12/2021
11.86
 38,200 12.04 12.04 11.76 0 0 0
27/12/2021
12.04
 27,600 11.76 12.04 11.76 0 0 0
24/12/2021
12.01
 15,800 11.92 12.07 11.92 0 0 0
23/12/2021
11.92
 11,400 12.20 12.20 11.92 1,000 0 0.0
22/12/2021
12.26
 21,000 12.26 12.26 12.07 2,000 0 0.0
21/12/2021
12.26
 10,000 12.26 12.32 12.01 0 900 0.0
20/12/2021
12.32
 35,400 12.32 12.38 11.92 0 600 0.0
17/12/2021
12.35
 19,800 12.32 12.41 12.32 0 500 0.0
16/12/2021
12.54
 15,900 12.17 12.57 12.17 100 800 0.0
15/12/2021
12.54
 46,200 12.63 12.63 12.38 3,300 500 0.1
14/12/2021
12.44
 15,100 12.63 12.63 12.29 400 500 0.0
13/12/2021
12.63
 37,400 12.38 12.69 12.23 600 5,000 -0.1
10/12/2021
12.48
 16,200 12.51 12.51 12.35 100 0 0.0
09/12/2021
12.51
 19,700 12.48 12.51 12.32 4,000 0 0.1
08/12/2021
12.48
 42,200 12.57 12.57 12.14 0 11,800 -0.2
07/12/2021
12.63
 30,800 12.32 12.63 11.89 3,900 900 0.1
06/12/2021
12.17
 66,100 11.76 12.32 11.76 400 700 0.0
03/12/2021
12.32
 52,800 12.63 12.63 12.26 9,500 1,500 0.2
02/12/2021
12.63
 16,300 12.26 12.69 12.26 0 0 0
01/12/2021
12.69
 77,400 12.75 12.75 12.41 200 1,600 0.0
30/11/2021
12.63
 98,200 12.20 12.82 12.07 2,300 6,100 -0.1
29/11/2021
11.98
 26,900 11.64 11.98 11.58 0 2,900 0
26/11/2021
12.07
 59,300 12.01 12.20 11.79 100 700 0.0
25/11/2021
12.01
 32,900 12.01 12.01 11.76 0 0 0
24/11/2021
12.20
 56,800 12.07 12.20 11.89 200 400 0.0
23/11/2021
12.01
 55,700 11.76 12.14 11.76 1,300 0 0.0
22/11/2021
12.14
 57,300 12.14 12.41 11.76 100 4,900 -0.1
19/11/2021
12.63
 48,400 12.69 12.69 12.07 200 3,100 -0.1
18/11/2021
12.75
 64,600 12.82 12.82 12.26 900 100 0.0
17/11/2021
12.75
 62,200 12.48 12.75 12.26 1,400 1,400 0.0
16/11/2021
12.51
 59,700 12.07 12.51 12.07 2,400 600 0.0
15/11/2021
12.51
 73,600 12.69 12.69 12.07 500 600 0.0
12/11/2021
12.63
 70,600 12.82 12.82 12.44 1,700 900 0.0
11/11/2021
12.82
 105,100 12.88 12.88 12.44 2,700 0 0.1
10/11/2021
12.88
 204,400 12.38 12.88 12.10 4,200 15,000 -0.2
09/11/2021
12.20
 43,100 12.20 12.32 12.10 2,900 0 0.1
08/11/2021
12.20
 51,200 12.51 12.51 11.95 1,100 0 0.0
05/11/2021
12.26
 14,200 12.57 12.57 11.79 0 0 0
04/11/2021
12.14
 50,100 11.89 12.14 11.83 100 0 0
03/11/2021
11.95
 231,000 12.66 12.66 11.89 0 0 0
02/11/2021
12.69
 144,200 12.79 12.79 12.38 0 4,000 -0.1
01/11/2021
12.79
 68,000 12.94 12.94 12.51 0 3,200 -0.1
29/10/2021
12.88
 104,200 12.69 12.88 12.69 0 0 0
28/10/2021
12.69
 79,200 12.44 12.69 12.38 0 500 0.0
27/10/2021
12.32
 136,700 12.07 12.32 11.95 200 0 0.0
26/10/2021
12.04
 128,700 11.92 12.04 11.86 0 5,000 -0.1
25/10/2021
11.86
 139,900 11.83 11.95 11.76 500 15,000 -0.3
22/10/2021
11.86
 209,000 11.67 11.86 11.33 0 24,700 -0.5
21/10/2021
11.58
 76,200 11.49 11.58 11.33 0 800 0.0
20/10/2021
11.52
 23,300 11.45 11.58 11.27 100 0 0.0
19/10/2021
11.58
 57,500 11.45 11.64 11.33 1,000 500 0.0
18/10/2021
11.42
 232,100 11.24 11.45 11.21 1,000 0 0.0
15/10/2021
11.58
 163,500 11.76 11.76 11.52 0 7,900 -0.1
14/10/2021
11.76
 83,100 11.92 11.92 11.64 0 2,000 0.0
13/10/2021
11.79
 129,900 11.79 12.04 11.64 3,800 0 0.1
12/10/2021
12.04
 207,900 11.95 12.04 11.76 0 0 0
11/10/2021
12.04
 112,700 12.14 12.14 11.89 0 0 0
08/10/2021
12.14
 77,100 12.17 12.17 11.95 500 13,400 -0.3
07/10/2021
12.17
 331,300 11.92 12.32 11.83 0 25,100 -0.5
06/10/2021
11.83
 99,200 11.89 11.89 11.64 0 100 0.0
05/10/2021
11.89
 85,200 11.95 12.04 11.76 0 15,000 -0.3
04/10/2021
12.07
 208,800 11.76 12.07 11.58 0 19,000 -0.4
01/10/2021
11.58
 160,100 11.67 11.67 11.45 0 0 0
30/09/2021
11.61
 125,000 11.70 11.83 11.55 100 300 0.0
29/09/2021
11.73
 119,400 11.76 11.89 11.52 0 1,500 0.0
28/09/2021
11.76
 379,600 11.21 11.92 11.21 0 2,100 0.0
27/09/2021
11.24
 251,800 11.27 11.33 11.21 200 15,000 -0.3
24/09/2021
11.30
 160,100 11.14 11.45 11.14 13,400 6,000 0.1
23/09/2021
11.42
 634,800 11.02 11.58 11.02 0 6,200 -0.1
22/09/2021
10.84
 441,300 10.15 10.84 10.09 0 10,000 -0.2
21/09/2021
10.15
 120,900 10.15 10.28 10.03 100 100 0
20/09/2021
10.40
 230,100 10.53 10.53 10.22 1,000 100,000 -1.6
17/09/2021
10.65
 116,000 10.68 10.77 10.59 5,900 0 0.1
16/09/2021
10.65
 217,400 10.49 10.80 10.49 0 0 0
15/09/2021
10.49
 445,900 10.03 10.49 10.00 100,100 161,200 -1.0
14/09/2021
10.03
 78,600 10.15 10.15 10.00 4,000 0 0.1
13/09/2021
10.09
 113,500 10.06 10.34 10.06 900 0 0.0
10/09/2021
10.06
 58,700 10.03 10.15 10.00 5,000 1,200 0.1
09/09/2021
10.03
 44,000 10.06 10.09 10.00 0 0 0
08/09/2021
10.06
 62,500 9.97 10.22 9.97 5,500 0 0.1
07/09/2021
10.03
 130,300 10.46 10.46 10.03 7,200 0 0.1
06/09/2021
10.46
 235,900 9.91 10.46 9.91 0 200 0.0
01/09/2021
9.81
 63,200 9.84 9.88 9.72 1,100 0 0.0
31/08/2021
9.72
 52,700 9.72 9.78 9.69 4,000 500 0.1
30/08/2021
9.69
 68,300 9.57 9.72 9.53 5,100 0 0.1
27/08/2021
9.53
 26,500 9.35 9.53 9.35 0 0 0
26/08/2021
9.41
 86,500 9.35 9.44 9.29 5,000 1,200 0.1
25/08/2021
9.41
 15,200 9.41 9.44 9.29 500 0 0.0
24/08/2021
9.41
 53,500 9.35 9.50 9.29 5,000 5,600 0.0
23/08/2021
9.47
 39,700 9.47 9.53 9.38 5,600 13,000 -0.1
20/08/2021
9.63
 71,400 9.60 9.81 9.47 100 0 0.0
19/08/2021
9.69
 81,300 9.78 9.78 9.53 0 3,000 0.0
18/08/2021
9.84
 49,800 9.75 9.94 9.75 0 0 0
17/08/2021
9.91
 70,200 9.91 9.97 9.72 0 5,700 -0.1
16/08/2021
10.03
 50,200 10.09 10.12 9.91 0 0 0
13/08/2021
10.12
 43,300 10.15 10.15 9.72 0 0 0

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