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)
20/03/2017
6.11
 21,610 6.18 6.18 5.94 6,600 0 0.1
17/03/2017
6.13
 31,800 6.03 6.18 6.03 12,600 0 0.2
16/03/2017
6.11
 26,040 6.14 6.14 6.03 15,540 0 0.3
15/03/2017
6.14
 106,640 6.14 6.21 6.08 23,200 0 0.4
14/03/2017
6.18
 107,170 5.81 6.18 5.81 1,840 0 0.0
13/03/2017
5.84
 44,130 5.86 5.94 5.84 500 0 0.0
10/03/2017
5.87
 16,640 5.87 5.87 5.81 6,620 0 0.1
09/03/2017
5.84
 18,680 5.86 5.94 5.82 6,600 0 0.1
08/03/2017
5.96
 14,730 5.87 5.97 5.87 0 0 0
07/03/2017
5.94
 44,380 5.84 5.94 5.84 6,600 6,300 0.0
06/03/2017
5.84
 50,870 5.74 5.84 5.64 0 0 0
03/03/2017
5.81
 13,110 5.77 5.81 5.70 3,630 0 0.1
02/03/2017
5.79
 18,900 5.87 5.87 5.74 0 0 0
01/03/2017
5.87
 15,300 5.70 5.87 5.70 4,280 0 0.1
28/02/2017
5.87
 53,030 5.69 5.87 5.64 800 0 0.0
27/02/2017
5.77
 71,890 5.77 5.77 5.67 5,500 0 0.1
24/02/2017
5.77
 23,440 5.94 5.94 5.77 0 0 0
23/02/2017
5.87
 85,500 5.91 5.94 5.74 10,000 7,400 0.0
22/02/2017
5.77
 84,410 5.91 5.91 5.77 5,000 0 0.1
21/02/2017
5.84
 32,330 5.87 5.91 5.77 500 2,030 0.0
20/02/2017
5.87
 82,800 5.77 5.87 5.77 0 1,520 0.0
17/02/2017
5.87
 21,270 5.91 5.91 5.86 0 0 0
16/02/2017
5.94
 49,830 6.01 6.01 5.91 19,630 0 0.3
15/02/2017
6.01
 50,350 6.08 6.08 5.91 25,000 0 0.4
14/02/2017
5.94
 68,190 5.91 5.94 5.87 37,000 0 0.6
13/02/2017
5.91
 70,690 6.11 6.11 5.86 700 0 0.0
10/02/2017
5.94
 89,940 5.94 5.94 5.84 39,790 0 0.7
09/02/2017
5.91
 11,400 5.91 5.91 5.87 1,900 100 0.0
08/02/2017
5.91
 61,960 5.94 5.94 5.84 8,400 0 0.1
07/02/2017
5.94
 45,250 5.94 5.94 5.91 3,400 0 0.1
06/02/2017
5.94
 15,040 6.04 6.04 5.94 0 0 0
03/02/2017
6.06
 54,640 6.06 6.09 5.87 0 0 0
02/02/2017
6.11
 48,700 6.01 6.11 5.97 17,000 25,000 -0.1
25/01/2017
6.11
 4,310 6.11 6.11 6.11 0 0 0
24/01/2017
6.11
 17,820 6.11 6.11 6.04 800 800 0
23/01/2017
6.14
 5,710 6.14 6.18 6.14 5,200 0 0.1
20/01/2017
6.18
 9,510 6.18 6.18 6.04 0 0 0
19/01/2017
6.21
 6,400 6.16 6.25 6.16 4,000 0 0.1
18/01/2017
6.18
 260 6.18 6.21 6.18 0 0 0
17/01/2017
6.18
 17,600 6.18 6.28 6.11 5,200 0 0.1
16/01/2017
6.28
 9,200 6.69 6.69 6.11 4,500 0 0.1
13/01/2017
6.28
 65,010 6.18 6.28 5.94 5,000 0 0.1
12/01/2017
6.18
 13,500 6.21 6.21 6.18 2,500 0 0.0
11/01/2017
6.21
 6,230 6.11 6.21 6.11 0 0 0
10/01/2017
6.21
 7,100 6.08 6.21 6.08 0 0 0
09/01/2017
6.21
 2,340 6.11 6.21 6.08 0 0 0
06/01/2017
6.23
 46,270 6.26 6.35 6.18 0 0 0
05/01/2017
6.25
 15,810 6.21 6.35 6.14 0 0 0
04/01/2017
6.28
 32,380 6.21 6.35 6.18 5,500 0 0.1
03/01/2017
6.18
 33,500 6.18 6.25 5.87 0 0 0
30/12/2016
6.08
 17,550 6.01 6.08 5.97 2,000 500 0.0
29/12/2016
6.01
 6,000 6.04 6.11 6.01 2,500 0 0.0
28/12/2016
6.08
 410 6.11 6.11 6.08 0 0 0
27/12/2016
6.08
 25,900 5.91 6.08 5.91 0 0 0
26/12/2016
5.92
 7,710 5.91 5.94 5.91 0 0 0
23/12/2016
5.92
 12,600 5.81 5.92 5.81 0 0 0
22/12/2016
5.91
 300 5.87 5.91 5.87 0 0 0
21/12/2016
5.87
 23,370 5.87 5.91 5.81 2,000 0 0.0
20/12/2016
5.91
 9,120 5.81 5.91 5.81 3,900 0 0.1
19/12/2016
5.81
 22,610 5.84 6.01 5.81 0 0 0
16/12/2016
6.01
 5,260 5.87 6.11 5.87 0 0 0
15/12/2016
5.87
 20,720 5.96 5.96 5.87 0 0 0
14/12/2016
5.94
 11,400 6.08 6.08 5.94 0 0 0
13/12/2016
5.94
 4,360 5.77 6.01 5.77 0 0 0
12/12/2016
5.92
 8,250 5.86 5.92 5.77 0 0 0
09/12/2016
5.97
 24,880 5.97 5.97 5.87 0 0 0
08/12/2016
5.97
 5,600 6.01 6.01 5.94 0 0 0
07/12/2016
6.01
 49,570 5.91 6.11 5.91 45,500 0 0.8
06/12/2016
5.91
 27,120 5.87 5.94 5.81 9,000 9,980 0.0
05/12/2016
5.94
 31,630 5.94 5.97 5.60 18,080 0 0.3
02/12/2016
5.94
 5,100 6.01 6.04 5.94 170 0 0.0
01/12/2016
6.04
 11,640 6.01 6.08 6.01 170 2,200 0.0
30/11/2016
6.04
 27,740 6.04 6.09 5.97 17,520 4,280 0.2
29/11/2016
6.11
 42,320 6.21 6.21 5.94 9,000 15,720 -0.1
28/11/2016
6.14
 51,380 6.25 6.25 6.11 21,000 0 0.4
25/11/2016
6.21
 6,050 6.21 6.21 6.18 500 0 0.0
24/11/2016
6.25
 7,460 6.35 6.35 6.25 1,400 0 0.0
23/11/2016
6.28
 9,720 6.28 6.28 6.21 800 0 0.0
22/11/2016
6.28
 18,010 6.30 6.30 6.25 0 0 0
21/11/2016
6.30
 44,290 6.28 6.42 6.28 24,000 0 0.4
18/11/2016
6.30
 12,800 6.28 6.30 6.21 0 0 0
17/11/2016
6.30
 40,510 6.28 6.31 6.18 2,000 0 0.0
16/11/2016
6.21
 26,260 6.21 6.25 6.21 0 0 0
15/11/2016
6.21
 58,670 6.25 6.26 6.21 13,800 10,900 0.1
14/11/2016
6.25
 44,410 6.31 6.35 6.23 36,890 5,000 0.6
11/11/2016
6.18
 10,640 6.28 6.28 6.18 0 0 0
10/11/2016
6.25
 45,230 6.25 6.25 6.20 22,120 0 0.4
09/11/2016
6.11
 62,810 6.14 6.31 6.11 35,000 36,050 0.0
08/11/2016
6.25
 46,940 6.23 6.31 6.23 31,600 0 0.6
07/11/2016
6.21
 30,620 6.21 6.25 6.21 23,000 10 0.4
04/11/2016
6.23
 38,450 6.25 6.25 6.20 34,220 60 0.6
03/11/2016
6.23
 49,900 6.25 6.28 6.16 33,140 0 0.6
02/11/2016
6.25
 37,620 6.31 6.31 6.25 33,820 0 0.6
01/11/2016
6.28
 35,520 6.31 6.35 6.28 720 0 0.0
31/10/2016
6.31
 97,800 6.31 6.33 6.14 49,360 60 0.9
28/10/2016
6.28
 34,440 6.21 6.31 6.21 11,800 0 0.2
27/10/2016
6.25
 75,050 6.35 6.35 6.25 52,830 650 1.0
26/10/2016
6.25
 90,510 6.28 6.31 6.21 61,380 0 1.1
25/10/2016
6.25
 199,910 6.28 6.35 6.11 102,350 0 1.9
24/10/2016
6.31
 67,510 6.35 6.45 6.31 5,080 0 0.1

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