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)
21/03/2019
4.90
 500 4.90 4.92 4.90 0 0 0
20/03/2019
4.90
 13,050 4.82 4.90 4.74 0 0 0
19/03/2019
4.94
 19,620 4.90 5.08 4.90 0 0 0
18/03/2019
5.02
 13,730 4.94 5.04 4.94 2,500 0 0.0
15/03/2019
4.92
 8,560 4.90 4.92 4.90 0 0 0
14/03/2019
4.90
 60,490 4.94 4.94 4.68 300 0 0.0
13/03/2019
4.96
 3,600 4.90 4.98 4.88 0 0 0
12/03/2019
4.88
 5,870 4.86 4.90 4.82 0 0 0
11/03/2019
4.86
 38,810 4.74 4.90 4.74 500 0 0.0
08/03/2019
4.78
 62,310 4.74 4.86 4.74 0 25,000 -0.3
07/03/2019
4.72
 30,090 4.72 4.78 4.72 500 25,000 -0.3
06/03/2019
4.72
 46,000 4.82 5.06 4.70 0 26,440 -0.3
05/03/2019
4.74
 50,990 4.63 4.74 4.63 300 31,000 -0.3
04/03/2019
4.70
 32,990 4.61 4.70 4.61 620 23,000 -0.3
01/03/2019
4.61
 6,030 4.66 4.68 4.61 1,000 6,000 -0.1
28/02/2019
4.59
 3,140 4.61 4.61 4.59 0 2,960 0.0
27/02/2019
4.61
 6,310 4.66 4.66 4.61 2,300 3,300 0.0
26/02/2019
4.61
 2,200 4.61 4.68 4.61 0 2,100 0.0
25/02/2019
4.61
 4,250 4.61 4.61 4.59 0 4,000 0.0
22/02/2019
4.66
 2,720 4.66 4.66 4.66 0 2,720 0.0
21/02/2019
4.66
 20 4.70 4.70 4.66 0 10 0.0
20/02/2019
4.51
 2,250 4.68 4.68 4.51 2,200 2,200 0
19/02/2019
4.68
 2,770 4.70 4.70 4.66 500 0 0.0
18/02/2019
4.68
 12,200 4.66 4.68 4.66 300 10,000 -0.1
15/02/2019
4.63
 17,010 4.68 4.68 4.59 8,660 13,700 -0.1
14/02/2019
4.55
 16,870 4.61 4.70 4.55 4,800 10,000 -0.1
13/02/2019
4.55
 12,540 4.59 4.61 4.53 0 6,000 -0.1
12/02/2019
4.53
 4,280 4.53 4.57 4.53 800 0 0.0
11/02/2019
4.53
 1,680 4.37 4.53 4.37 70 0 0.0
01/02/2019
4.35
 4,500 4.61 4.61 4.35 300 0 0.0
31/01/2019
4.49
 10,610 4.61 4.86 4.39 0 2,000 0.0
30/01/2019
4.61
 2,300 4.66 4.66 4.61 600 2,300 0.0
29/01/2019
4.66
 7,050 4.63 4.82 4.63 200 2,000 0.0
28/01/2019
4.61
 9,110 4.59 4.61 4.57 600 4,020 0.0
25/01/2019
4.59
 13,350 4.61 4.61 4.59 500 2,600 0.0
24/01/2019
4.59
 11,510 4.61 4.66 4.59 0 2,160 0.0
23/01/2019
4.59
 4,110 4.68 4.68 4.59 0 2,000 0.0
22/01/2019
4.61
 13,410 4.70 4.70 4.59 0 0 0
21/01/2019
4.70
 7,480 4.70 4.80 4.70 0 0 0
18/01/2019
4.82
 0 4.82 4.82 4.82 0 0 0
17/01/2019
4.82
 5,000 4.82 4.82 4.82 0 5,000 -0.1
16/01/2019
4.82
 9,760 4.82 4.82 4.82 4,000 9,260 -0.1
15/01/2019
4.82
 5,720 4.78 4.82 4.74 0 5,500 -0.1
14/01/2019
4.82
 380 4.82 4.82 4.82 0 380 0.0
11/01/2019
4.82
 8,300 4.82 4.82 4.82 0 8,300 -0.1
10/01/2019
4.82
 19,370 4.82 4.88 4.82 0 19,000 -0.2
09/01/2019
4.82
 20,020 4.82 5.06 4.82 0 19,000 -0.2
08/01/2019
4.82
 18,940 5.06 5.06 4.80 2,400 4,000 0.0
07/01/2019
4.82
 5,440 4.86 4.86 4.80 0 4,900 -0.1
04/01/2019
4.86
 10,640 4.82 4.86 4.82 0 4,000 0.0
03/01/2019
4.86
 13,060 4.86 4.86 4.82 0 4,500 -0.1
02/01/2019
4.90
 1,000 4.82 4.90 4.90 0 0 0
28/12/2018
4.82
 5,500 4.82 4.82 4.78 0 4,340 -0.1
27/12/2018
4.82
 1,520 4.49 4.82 4.49 0 350 0.0
26/12/2018
4.82
 1,730 4.82 4.82 4.78 0 1,570 0.0
25/12/2018
4.82
 12,260 4.82 4.82 4.74 0 4,000 0.0
24/12/2018
4.82
 10,140 4.88 4.90 4.74 8,000 3,000 0.1
21/12/2018
4.88
 13,480 4.92 4.92 4.88 5,950 4,200 0.0
20/12/2018
4.90
 6,000 5.10 5.10 4.90 5,000 5,500 0.0
19/12/2018
4.90
 14,100 4.82 4.90 4.82 13,050 8,000 0.1
18/12/2018
4.82
 14,310 4.90 4.90 4.82 10,000 4,000 0.1
17/12/2018
4.92
 11,170 4.92 4.92 4.90 8,100 2,460 0.1
14/12/2018
4.92
 4,500 4.90 5.08 4.90 0 4,000 0.0
13/12/2018
4.90
 26,200 4.98 5.00 4.90 0 0 0
12/12/2018
4.98
 4,240 4.98 4.98 4.98 0 0 0
11/12/2018
4.98
 3,190 5.08 5.08 4.98 0 0 0
10/12/2018
5.02
 12,270 5.06 5.06 4.98 0 1,390 0.0
07/12/2018
5.06
 3,300 5.04 5.06 5.04 1,000 600 0.0
06/12/2018
5.06
 13,640 5.06 5.06 5.04 0 0 0
05/12/2018
5.06
 4,240 5.12 5.12 5.06 0 0 0
04/12/2018
5.06
 15,690 5.10 5.10 5.06 1,670 0 0.0
03/12/2018
5.10
 4,680 5.06 5.10 5.06 0 0 0
30/11/2018
5.06
 3,410 5.06 5.06 5.06 0 1,400 0.0
29/11/2018
5.08
 6,380 5.12 5.12 5.08 0 0 0
28/11/2018
5.10
 3,050 5.12 5.12 5.10 0 0 0
27/11/2018
5.23
 2,100 5.23 5.25 5.08 590 0 0.0
26/11/2018
5.23
 1,020 5.23 5.23 5.06 0 0 0
23/11/2018
5.06
 2,300 5.06 5.08 5.06 0 0 0
22/11/2018
5.06
 500 5.06 5.06 5.06 0 0 0
21/11/2018
5.10
 3,600 5.12 5.12 5.10 0 0 0
20/11/2018
5.12
 790 5.06 5.12 5.00 0 0 0
19/11/2018
5.17
 3,060 5.06 5.17 5.04 0 0 0
16/11/2018
5.06
 1,200 5.06 5.06 5.06 0 1,200 0.0
15/11/2018
5.12
 5,090 5.10 5.12 5.06 2,180 0 0.0
14/11/2018
5.06
 8,980 5.08 5.08 5.06 8,180 0 0.1
13/11/2018
5.06
 7,040 5.08 5.08 4.94 5,000 0 0.1
12/11/2018
5.19
 100 5.10 5.19 5.10 0 0 0
09/11/2018
5.10
 7,650 5.10 5.10 5.10 7,600 0 0.1
08/11/2018
5.10
 4,600 5.10 5.17 5.10 700 0 0.0
07/11/2018
5.10
 1,670 5.06 5.10 5.06 170 0 0.0
06/11/2018
5.06
 0 5.06 5.06 5.06 0 0 0
05/11/2018
5.06
 100 5.06 5.06 5.06 100 0 0.0
02/11/2018
5.06
 1,990 5.06 5.06 5.06 0 0 0
01/11/2018
5.06
 8,040 5.06 5.06 5.06 5,040 0 0.1
31/10/2018
5.15
 8,630 5.06 5.15 5.06 5,000 0 0.1
30/10/2018
5.04
 20 5.19 5.19 5.04 0 0 0
29/10/2018
5.17
 10 5.17 5.17 5.17 0 0 0
26/10/2018
5.12
 21,770 5.08 5.12 5.06 11,730 0 0.1
25/10/2018
5.08
 11,000 5.08 5.15 5.06 5,000 0 0.1
24/10/2018
5.08
 4,550 4.94 5.12 4.94 2,000 0 0.0

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