CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
-0.20
(-1.08%)
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
(2026-08-19) 		-0.05 -0.27% 256,600 -8,100 -0.2
18.40
25.85
18.40
2 tháng
(2026-07-20) 		0.20 1.09% 674,100 27,400 0.5
17.90
25.85
18.40
3 tháng
(2026-06-22) 		-2 -9.71% 1,124,000 28,800 0.5
17.90
25.85
18.40
6 tháng
(2026-03-23) 		-3.25 -14.86% 3,215,800 -145,800 -3.6
16.85
25.85
18.40
12 tháng
(2025-09-23) 		-2.74 -12.85% 10,273,500 93,900 2.3
16.85
25.85
18.40
24 tháng
(2024-09-30) 		5.24 39.23% 32,000,800 -1,800,900 -38.1
13.28
25.85
18.40
36 tháng
(2023-10-04) 		5.86 46.01% 36,741,600 -3,199,572 -61.4
11.94
25.85
18.40
60 tháng
(2021-10-14) 		6.84 58.11% 48,279,400 -1,336,081 -27.1
10.65
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
6.30
 10,370 6.32 6.32 6.25 0 7,800 -0.1
26/06/2020
6.32
 2,130 6.32 6.32 6.25 0 110 0.0
25/06/2020
6.32
 1,100 6.32 6.32 6.30 0 600 0.0
24/06/2020
6.32
 7,190 6.32 6.32 6.27 0 6,320 -0.1
23/06/2020
6.32
 2,650 6.25 6.32 6.25 0 580 0.0
22/06/2020
6.25
 3,850 6.25 6.27 6.25 0 0 0
19/06/2020
6.25
 10,640 6.27 6.32 6.25 0 450 0.0
18/06/2020
6.27
 5,700 6.25 6.27 6.25 0 80 0.0
17/06/2020
6.25
 10,060 6.25 6.32 6.22 0 20 0.0
16/06/2020
6.25
 12,540 6.17 6.27 6.17 10 0 0.0
15/06/2020
6.17
 25,900 6.27 6.37 6.17 0 10 0.0
12/06/2020
6.27
 4,890 6.30 6.30 6.17 0 0 0
11/06/2020
6.30
 26,780 6.17 6.37 6.17 0 0 0
10/06/2020
6.17
 3,230 6.22 6.22 6.17 0 0 0
09/06/2020
6.22
 15,770 6.25 6.25 5.98 0 0 0
08/06/2020
6.25
 19,840 6.27 6.67 6.17 2,210 0 0.0
05/06/2020
6.27
 3,080 6.25 6.40 6.22 0 0 0
04/06/2020
6.25
 20,210 6.10 6.42 6.22 0 1,000 0.0
03/06/2020
6.10
 10 6.17 6.17 6.10 0 0 0
02/06/2020
6.17
 13,050 6.10 6.17 6.12 0 0 0
01/06/2020
6.10
 3,680 6.22 6.22 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 6.17 6.22 6.07 1,440 0 0.0
27/05/2020
6.17
 50 6.12 6.35 5.93 0 0 0
26/05/2020
6.12
 3,500 5.98 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 6.10 6.10 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 5.93 5.93 5.61 0 0 0
13/05/2020
5.93
 6,460 5.85 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 5.83 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 5.48 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 5.48 5.48 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 5.38 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 5.31 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 5.53 5.53 5.48 0 0 0
21/04/2020
5.53
 8,110 5.53 5.53 5.23 0 6,100 -0.1
20/04/2020
5.53
 13,560 5.28 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 5.41 5.58 5.28 0 0 0
15/04/2020
5.41
 1,050 5.16 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 5.33 5.33 5.19 0 0 0
10/04/2020
5.33
 740 5.31 5.33 5.33 0 0 0
09/04/2020
5.31
 1,550 5.14 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 5.33 5.33 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 5.28 5.28 4.92 0 0 0
27/03/2020
5.28
 1,310 5.23 5.46 5.26 10 0 0.0
26/03/2020
5.23
 10,050 5.43 5.43 5.23 0 0 0
25/03/2020
5.43
 5,880 5.26 5.43 5.14 0 0 0
24/03/2020
5.26
 5,690 5.26 5.26 4.96 0 0 0
23/03/2020
5.26
 9,580 5.63 5.63 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 5.53 5.56 5.48 4,810 0 0.1
18/03/2020
5.53
 11,170 5.33 5.53 5.43 4,810 0 0.1
17/03/2020
5.33
 680 5.38 5.38 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 5.26 5.26 5.06 0 0 0
12/03/2020
5.26
 4,460 5.51 5.51 5.26 0 0 0
11/03/2020
5.51
 210 5.51 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 5.58 5.58 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 5.53 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 5.56 5.63 5.56 0 30 0.0
28/02/2020
5.56
 10 5.41 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 5.58 5.58 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 5.56 5.56 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 5.51 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

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