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)
23/10/2018
5.10
 8,630 5.12 5.12 5.08 5,000 0 0.1
22/10/2018
5.17
 2,410 5.17 5.17 5.10 0 0 0
19/10/2018
5.17
 2,610 5.10 5.17 5.08 600 0 0.0
18/10/2018
5.15
 1,810 5.19 5.19 5.12 0 0 0
17/10/2018
5.17
 6,180 5.10 5.21 5.10 0 0 0
16/10/2018
5.10
 10,030 5.08 5.21 5.08 5,000 0 0.1
15/10/2018
5.08
 10 5.08 5.08 5.08 0 0 0
12/10/2018
5.19
 17,170 5.08 5.21 5.06 13,610 0 0.2
11/10/2018
5.08
 46,320 5.08 5.12 5.06 30,480 800 0.4
10/10/2018
5.19
 7,940 5.19 5.19 5.15 20 2,000 0.0
09/10/2018
5.23
 2,390 5.27 5.27 5.21 20 0 0.0
08/10/2018
5.23
 700 5.29 5.29 5.23 20 0 0.0
05/10/2018
5.25
 27,410 5.17 5.39 5.17 14,850 0 0.2
04/10/2018
5.25
 6,380 5.19 5.25 5.19 0 0 0
03/10/2018
5.17
 13,850 5.27 5.27 5.15 0 0 0
02/10/2018
5.15
 11,690 5.21 5.21 5.15 500 0 0.0
01/10/2018
5.21
 8,740 5.15 5.21 5.10 0 0 0
28/09/2018
5.15
 3,660 5.10 5.17 5.10 1,650 0 0.0
27/09/2018
5.15
 2,860 5.10 5.15 5.10 20 0 0.0
26/09/2018
5.08
 20,300 5.15 5.15 5.06 0 0 0
25/09/2018
5.15
 18,650 5.15 5.39 5.06 0 0 0
24/09/2018
5.10
 9,080 5.17 5.19 5.10 20 0 0.0
21/09/2018
5.17
 22,180 5.10 5.17 5.04 0 0 0
20/09/2018
5.10
 5,430 5.12 5.17 5.06 20 0 0.0
19/09/2018
5.02
 2,960 4.78 5.10 4.78 920 0 0.0
18/09/2018
5.12
 25,740 5.02 5.12 5.00 10,440 0 0.1
17/09/2018
5.12
 3,250 5.04 5.12 5.04 250 0 0.0
14/09/2018
5.08
 110 5.04 5.08 5.04 0 0 0
13/09/2018
5.04
 2,030 5.04 5.08 5.04 20 0 0.0
12/09/2018
5.06
 3,560 5.00 5.06 5.00 30 250 0.0
11/09/2018
5.02
 30 5.15 5.15 5.02 0 0 0
10/09/2018
5.02
 30 5.10 5.10 5.02 0 0 0
07/09/2018
5.06
 3,420 5.02 5.06 5.00 0 0 0
06/09/2018
5.08
 2,060 5.10 5.10 5.02 420 0 0.0
05/09/2018
5.10
 410 5.02 5.10 5.02 0 0 0
04/09/2018
5.00
 3,170 5.02 5.21 4.90 2,700 0 0.0
31/08/2018
5.06
 3,000 5.06 5.06 5.06 0 0 0
30/08/2018
5.10
 3,520 5.23 5.23 5.06 0 0 0
29/08/2018
5.06
 4,390 5.06 5.08 5.06 0 0 0
28/08/2018
5.06
 2,150 5.04 5.06 5.02 0 0 0
27/08/2018
5.04
 1,100 5.04 5.04 5.04 850 0 0.0
24/08/2018
5.04
 11,980 5.02 5.04 5.02 0 0 0
23/08/2018
4.98
 4,990 5.06 5.06 4.98 0 0 0
22/08/2018
4.94
 2,940 4.90 4.94 4.90 0 0 0
21/08/2018
4.96
 1,540 4.96 4.96 4.96 0 0 0
20/08/2018
4.96
 3,320 4.98 4.98 4.94 0 0 0
17/08/2018
4.96
 5,120 5.02 5.02 4.96 0 0 0
16/08/2018
5.02
 6,010 4.92 5.02 4.90 0 0 0
15/08/2018
4.98
 19,320 4.88 4.98 4.88 5,000 0 0.1
14/08/2018
4.94
 820 4.94 4.94 4.90 200 0 0.0
13/08/2018
4.90
 2,900 4.90 4.92 4.90 0 0 0
10/08/2018
4.88
 15,110 4.90 4.90 4.88 0 0 0
09/08/2018
4.92
 3,110 4.90 4.94 4.90 10 0 0.0
08/08/2018
4.96
 21,440 4.90 4.96 4.90 0 0 0
07/08/2018
4.94
 7,240 4.90 4.94 4.90 0 0 0
06/08/2018
4.90
 200 4.90 4.90 4.90 0 0 0
03/08/2018
4.90
 17,000 4.90 5.00 4.90 10,000 0 0.1
02/08/2018
4.86
 11,570 4.88 4.88 4.78 0 0 0
01/08/2018
4.88
 21,510 4.84 4.88 4.82 100 0 0.0
31/07/2018
4.82
 8,940 4.78 4.82 4.76 0 0 0
30/07/2018
4.80
 21,120 4.82 4.82 4.80 0 0 0
27/07/2018
4.82
 17,670 4.86 4.86 4.82 0 570 0.0
26/07/2018
4.86
 5,050 4.82 4.90 4.82 0 0 0
25/07/2018
4.90
 28,820 4.82 4.90 4.82 0 2,000 0.0
24/07/2018
4.84
 11,810 4.88 4.88 4.82 0 0 0
23/07/2018
4.88
 36,600 4.88 4.90 4.82 4,000 0 0.0
20/07/2018
4.82
 20,730 4.88 4.88 4.78 0 0 0
19/07/2018
4.82
 11,130 4.90 4.90 4.80 0 0 0
18/07/2018
4.80
 27,180 4.82 4.82 4.72 0 0 0
17/07/2018
4.72
 60,070 4.86 4.86 4.66 13,800 0 0.2
16/07/2018
4.86
 6,220 4.86 4.86 4.84 0 0 0
13/07/2018
4.86
 6,950 4.84 4.96 4.76 0 0 0
12/07/2018
4.84
 3,890 4.84 4.90 4.82 0 0 0
11/07/2018
4.84
 13,510 5.00 5.00 4.76 940 0 0.0
10/07/2018
5.00
 8,120 4.76 5.10 4.76 7,070 0 0.1
09/07/2018
4.80
 20,500 4.74 4.90 4.74 0 0 0
06/07/2018
4.90
 38,230 4.82 4.90 4.82 1,000 0 0.0
05/07/2018
4.86
 53,050 4.98 4.98 4.82 200 0 0.0
04/07/2018
4.98
 7,860 5.06 5.06 4.82 0 5,500 -0.1
03/07/2018
4.94
 26,500 5.04 5.04 4.90 0 0 0
02/07/2018
5.00
 26,920 5.12 5.23 4.90 6,100 4,000 0.0
29/06/2018
5.10
 40,000 5.08 5.12 5.08 2,000 0 0.0
28/06/2018
5.06
 5,960 5.06 5.10 5.02 0 0 0
27/06/2018
5.04
 24,380 5.08 5.08 4.98 2,000 0 0.0
26/06/2018
5.08
 7,040 5.00 5.08 5.00 0 0 0
25/06/2018
5.04
 4,000 5.06 5.08 4.94 0 0 0
22/06/2018
5.00
 7,380 5.15 5.15 5.00 200 2,400 0.0
21/06/2018
5.15
 7,840 5.02 5.19 4.90 0 450 0.0
20/06/2018
5.06
 7,160 5.08 5.08 5.06 0 0 0
19/06/2018
5.08
 38,000 5.31 5.31 4.98 300 0 0.0
18/06/2018
5.35
 1,900 5.39 5.39 5.31 0 0 0
15/06/2018
5.33
 14,910 5.37 5.37 5.31 7,690 0 0.1
14/06/2018
5.31
 9,270 5.39 5.39 5.31 2,290 0 0.0
13/06/2018
5.31
 8,320 5.31 5.35 5.31 5,990 0 0.1
12/06/2018
5.33
 12,140 5.35 5.35 5.27 6,030 0 0.1
11/06/2018
5.37
 22,090 5.37 5.39 5.35 2,000 0 0.0
08/06/2018
5.37
 18,120 5.41 5.41 5.35 0 0 0
07/06/2018
5.41
 2,140 5.43 5.43 5.37 1,600 0 0.0
06/06/2018
5.37
 77,370 5.39 5.43 5.35 2,000 0 0.0
05/06/2018
5.35
 41,590 5.35 5.35 5.31 12,000 0 0.2

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