CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.55
0.15
(0.82%)
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)
03/06/2020
6.10
 10 6.10 6.10 6.10 0 0 0
02/06/2020
6.17
 13,050 6.12 6.17 6.12 0 0 0
01/06/2020
6.10
 3,680 6.17 6.17 5.98 0 500 0.0
29/05/2020
6.22
 0 6.22 6.22 6.22 0 0 0
28/05/2020
6.22
 2,260 6.07 6.22 6.07 1,440 0 0.0
27/05/2020
6.17
 50 6.35 6.35 5.93 0 0 0
26/05/2020
6.12
 3,500 6.02 6.12 6.02 0 0 0
25/05/2020
5.98
 2,650 5.93 5.98 5.93 0 0 0
22/05/2020
5.93
 3,000 5.93 6.02 5.93 0 0 0
21/05/2020
5.93
 8,090 6.07 6.07 5.93 0 0 0
20/05/2020
6.10
 1,340 6.12 6.12 5.93 0 0 0
19/05/2020
6.12
 6,320 6.07 6.12 5.93 0 0 0
18/05/2020
6.07
 6,460 5.73 6.07 5.73 0 0 0
15/05/2020
5.73
 2,850 5.93 5.93 5.73 0 0 0
14/05/2020
5.93
 410 5.61 5.93 5.61 0 0 0
13/05/2020
5.93
 6,460 5.88 5.93 5.88 6,460 2,000 0.1
12/05/2020
5.85
 550 5.88 5.90 5.85 500 0 0.0
11/05/2020
5.88
 5,470 5.88 5.90 5.88 0 0 0
08/05/2020
5.83
 18,500 5.68 5.83 5.68 14,850 0 0.2
07/05/2020
5.68
 14,370 5.53 5.68 5.53 12,100 0 0.1
06/05/2020
5.48
 10,700 5.43 5.48 5.43 700 10,000 -0.1
05/05/2020
5.43
 28,050 5.43 5.43 5.43 16,000 28,050 -0.1
04/05/2020
5.43
 60 5.28 5.43 5.28 0 30 0.0
29/04/2020
5.48
 10 5.48 5.48 5.48 10 0 0.0
28/04/2020
5.48
 10 5.48 5.48 5.48 0 0 0
27/04/2020
5.38
 2,000 5.33 5.43 5.33 0 0 0
24/04/2020
5.33
 20 5.33 5.33 5.33 0 0 0
23/04/2020
5.31
 30 5.51 5.51 5.31 0 0 0
22/04/2020
5.51
 100 5.51 5.51 5.48 0 0 0
21/04/2020
5.53
 8,110 5.36 5.53 5.23 0 6,100 -0.1
20/04/2020
5.53
 13,560 5.23 5.53 5.23 10,000 0 0.1
17/04/2020
5.28
 7,940 5.33 5.38 5.28 1,990 0 0.0
16/04/2020
5.33
 70 5.58 5.58 5.28 0 0 0
15/04/2020
5.41
 1,050 5.23 5.43 5.23 0 0 0
14/04/2020
5.16
 2,100 5.33 5.38 5.16 0 0 0
13/04/2020
5.33
 1,010 5.19 5.33 5.19 0 0 0
10/04/2020
5.33
 740 5.33 5.33 5.33 0 0 0
09/04/2020
5.31
 1,550 5.23 5.31 5.19 0 0 0
08/04/2020
5.14
 1,850 5.19 5.28 5.14 0 0 0
07/04/2020
5.19
 670 5.19 5.31 5.19 0 0 0
06/04/2020
5.33
 3,320 5.06 5.38 5.04 0 0 0
03/04/2020
5.06
 7,080 5.23 5.23 5.04 0 0 0
01/04/2020
5.23
 6,420 5.09 5.23 5.04 0 0 0
31/03/2020
5.09
 740 5.21 5.23 5.09 0 0 0
30/03/2020
5.21
 20,190 4.92 5.21 4.92 0 0 0
27/03/2020
5.28
 1,310 5.46 5.46 5.26 10 0 0.0
26/03/2020
5.23
 10,050 5.41 5.43 5.23 0 0 0
25/03/2020
5.43
 5,880 5.14 5.43 5.14 0 0 0
24/03/2020
5.26
 5,690 5.19 5.26 4.96 0 0 0
23/03/2020
5.26
 9,580 5.38 5.53 5.26 0 0 0
20/03/2020
5.63
 13,790 5.56 5.65 5.56 0 9,310 -0.1
19/03/2020
5.56
 5,380 5.48 5.56 5.48 4,810 0 0.1
18/03/2020
5.53
 11,170 5.43 5.53 5.43 4,810 0 0.1
17/03/2020
5.33
 680 5.33 5.33 5.21 0 0 0
16/03/2020
5.38
 690 5.19 5.38 5.19 0 0 0
13/03/2020
5.19
 11,710 5.19 5.19 5.06 0 0 0
12/03/2020
5.26
 4,460 5.38 5.46 5.26 0 0 0
11/03/2020
5.51
 210 5.43 5.51 5.36 10 0 0.0
10/03/2020
5.51
 530 5.43 5.51 5.43 50 100 0.0
09/03/2020
5.43
 710 5.53 5.53 5.43 0 0 0
06/03/2020
5.58
 5,220 5.53 5.58 5.53 0 2,970 0.0
05/03/2020
5.53
 640 5.56 5.56 5.53 0 0 0
04/03/2020
5.53
 0 5.53 5.53 5.53 0 0 0
03/03/2020
5.53
 2,520 5.56 5.56 5.53 0 1,840 0.0
02/03/2020
5.56
 80 5.63 5.63 5.56 0 30 0.0
28/02/2020
5.56
 10 5.56 5.56 5.56 0 0 0
27/02/2020
5.41
 0 5.41 5.41 5.41 0 0 0
26/02/2020
5.41
 10 5.41 5.41 5.41 0 0 0
25/02/2020
5.58
 2,300 5.43 5.58 5.43 0 0 0
24/02/2020
5.43
 5,300 5.43 5.43 5.43 0 0 0
21/02/2020
5.56
 0 5.56 5.56 5.56 0 0 0
20/02/2020
5.56
 6,390 5.53 5.61 5.53 4,070 0 0.0
19/02/2020
5.53
 1,180 5.53 5.53 5.53 1,090 0 0.0
18/02/2020
5.53
 10,220 5.53 5.53 5.53 9,160 0 0.1
17/02/2020
5.53
 10,720 5.53 5.53 5.48 7,750 0 0.1
14/02/2020
5.53
 7,910 5.53 5.53 5.48 5,200 0 0.1
13/02/2020
5.53
 8,440 5.53 5.53 5.53 8,230 0 0.1
12/02/2020
5.53
 4,890 5.58 5.58 5.53 4,870 0 0.1
11/02/2020
5.58
 21,820 5.53 5.58 5.43 11,800 10,000 0.0
10/02/2020
5.53
 300 5.53 5.53 5.53 300 0 0.0
07/02/2020
5.53
 8,630 5.53 5.53 5.51 8,260 0 0.1
06/02/2020
5.51
 5,510 5.48 5.53 5.48 550 0 0.0
05/02/2020
5.48
 7,510 5.43 5.48 5.43 2,190 0 0.0
04/02/2020
5.43
 14,950 5.48 5.53 5.38 11,420 0 0.1
03/02/2020
5.48
 20,000 5.48 5.58 5.33 10,000 0 0.1
31/01/2020
5.53
 10,120 5.63 5.63 5.53 10,000 0 0.1
30/01/2020
5.63
 5,290 5.63 5.63 5.63 5,100 0 0.1
22/01/2020
5.65
 3,020 5.58 5.65 5.58 3,000 0 0.0
21/01/2020
5.58
 2,930 5.63 5.63 5.58 2,900 0 0.0
20/01/2020
5.58
 18,000 5.68 5.68 5.58 17,000 0 0.2
17/01/2020
5.63
 16,010 5.36 5.63 5.33 3,120 0 0.0
16/01/2020
5.63
 2,000 5.63 5.63 5.63 2,000 0 0.0
15/01/2020
5.58
 2,050 5.58 5.58 5.58 2,000 0 0.0
14/01/2020
5.58
 20 5.58 5.58 5.58 0 0 0
13/01/2020
5.38
 530 5.58 5.58 5.38 0 0 0
10/01/2020
5.43
 2,050 5.53 5.53 5.43 0 0 0
09/01/2020
5.53
 3,500 5.38 5.53 5.26 90 3,490 0.0
08/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
07/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
06/01/2020
5.51
 4,900 5.43 5.51 5.33 500 0 0.0

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