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)
16/11/2018
5.06
 1,200 5.12 5.12 5.06 0 1,200 0.0
15/11/2018
5.12
 5,090 5.06 5.12 5.06 2,180 0 0.0
14/11/2018
5.06
 8,980 5.06 5.08 5.06 8,180 0 0.1
13/11/2018
5.06
 7,040 5.19 5.19 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 5.15 5.15 5.06 5,040 0 0.1
31/10/2018
5.15
 8,630 5.04 5.15 5.06 5,000 0 0.1
30/10/2018
5.04
 20 5.17 5.19 5.04 0 0 0
29/10/2018
5.17
 10 5.12 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 5.10 5.12 4.94 2,000 0 0.0
23/10/2018
5.10
 8,630 5.17 5.17 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 5.15 5.17 5.08 600 0 0.0
18/10/2018
5.15
 1,810 5.17 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 5.19 5.19 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 5.19 5.19 5.06 30,480 800 0.4
10/10/2018
5.19
 7,940 5.23 5.23 5.15 20 2,000 0.0
09/10/2018
5.23
 2,390 5.23 5.27 5.21 20 0 0.0
08/10/2018
5.23
 700 5.25 5.29 5.23 20 0 0.0
05/10/2018
5.25
 27,410 5.25 5.39 5.17 14,850 0 0.2
04/10/2018
5.25
 6,380 5.17 5.25 5.19 0 0 0
03/10/2018
5.17
 13,850 5.15 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 5.15 5.17 5.10 1,650 0 0.0
27/09/2018
5.15
 2,860 5.08 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 5.10 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 5.02 5.17 5.06 20 0 0.0
19/09/2018
5.02
 2,960 5.12 5.12 4.78 920 0 0.0
18/09/2018
5.12
 25,740 5.12 5.12 5.00 10,440 0 0.1
17/09/2018
5.12
 3,250 5.08 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 5.06 5.08 5.04 20 0 0.0
12/09/2018
5.06
 3,560 5.02 5.06 5.00 30 250 0.0
11/09/2018
5.02
 30 5.02 5.15 5.02 0 0 0
10/09/2018
5.02
 30 5.06 5.10 5.02 0 0 0
07/09/2018
5.06
 3,420 5.08 5.08 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 5.00 5.10 5.02 0 0 0
04/09/2018
5.00
 3,170 5.06 5.21 4.90 2,700 0 0.0
31/08/2018
5.06
 3,000 5.10 5.10 5.06 0 0 0
30/08/2018
5.10
 3,520 5.06 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 4.98 5.04 5.02 0 0 0
23/08/2018
4.98
 4,990 4.94 5.06 4.98 0 0 0
22/08/2018
4.94
 2,940 4.96 4.96 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 4.96 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 4.98 5.02 4.90 0 0 0
15/08/2018
4.98
 19,320 4.94 4.98 4.88 5,000 0 0.1
14/08/2018
4.94
 820 4.90 4.94 4.90 200 0 0.0
13/08/2018
4.90
 2,900 4.88 4.92 4.90 0 0 0
10/08/2018
4.88
 15,110 4.92 4.92 4.88 0 0 0
09/08/2018
4.92
 3,110 4.96 4.96 4.90 10 0 0.0
08/08/2018
4.96
 21,440 4.94 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 4.86 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 4.82 4.88 4.82 100 0 0.0
31/07/2018
4.82
 8,940 4.80 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 4.90 4.90 4.82 0 0 0
25/07/2018
4.90
 28,820 4.84 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 4.82 4.90 4.82 4,000 0 0.0
20/07/2018
4.82
 20,730 4.82 4.88 4.78 0 0 0
19/07/2018
4.82
 11,130 4.80 4.90 4.80 0 0 0
18/07/2018
4.80
 27,180 4.72 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 4.80 5.10 4.76 7,070 0 0.1
09/07/2018
4.80
 20,500 4.90 4.90 4.74 0 0 0
06/07/2018
4.90
 38,230 4.86 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 4.94 5.06 4.82 0 5,500 -0.1
03/07/2018
4.94
 26,500 5.00 5.04 4.90 0 0 0
02/07/2018
5.00
 26,920 5.10 5.23 4.90 6,100 4,000 0.0
29/06/2018
5.10
 40,000 5.06 5.12 5.08 2,000 0 0.0

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