CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.50
0.10
(0.54%)
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)
04/01/2016
4.57
 22,450 4.57 4.60 4.50 0 0 0
31/12/2015
4.47
 22,310 4.47 4.57 4.47 1,000 0 0.0
30/12/2015
4.50
 22,010 4.50 4.63 4.50 0 0 0
29/12/2015
4.69
 35,860 4.50 4.69 4.50 0 0 0
28/12/2015
4.50
 32,800 4.53 4.57 4.50 0 0 0
25/12/2015
4.53
 6,940 4.57 4.57 4.50 300 0 0.0
24/12/2015
4.50
 29,350 4.44 4.57 4.44 0 0 0
23/12/2015
4.47
 24,760 4.53 4.53 4.44 0 0 0
22/12/2015
4.47
 16,990 4.53 4.53 4.47 0 0 0
21/12/2015
4.53
 12,030 4.60 4.60 4.50 0 0 0
18/12/2015
4.57
 38,640 4.44 4.60 4.44 0 6,340 -0.1
17/12/2015
4.47
 37,560 4.44 4.47 4.44 3,590 0 0.1
16/12/2015
4.41
 24,390 4.44 4.47 4.41 0 0 0
15/12/2015
4.47
 33,550 4.47 4.50 4.44 0 0 0
14/12/2015
4.47
 23,060 4.47 4.47 4.44 0 0 0
11/12/2015
4.44
 14,090 4.38 4.44 4.38 3,850 0 0.1
10/12/2015
4.41
 64,530 4.47 4.47 4.41 0 0 0
09/12/2015
4.47
 48,900 4.53 4.53 4.44 0 0 0
08/12/2015
4.50
 23,400 4.44 4.53 4.44 0 0 0
07/12/2015
4.50
 12,050 4.53 4.53 4.44 620 0 0.0
04/12/2015
4.57
 40,950 4.50 4.57 4.50 0 0 0
03/12/2015
4.50
 33,680 4.47 4.60 4.44 330 0 0.0
02/12/2015
4.50
 20,810 4.50 4.53 4.44 1,380 0 0.0
01/12/2015
4.47
 17,300 4.47 4.47 4.44 770 0 0.0
30/11/2015
4.44
 30,480 4.47 4.50 4.44 0 0 0
27/11/2015
4.47
 44,480 4.53 4.53 4.47 3,410 0 0.0
26/11/2015
4.53
 65,200 4.53 4.57 4.44 6,300 0 0.1
25/11/2015
4.57
 32,030 4.57 4.57 4.50 2,870 0 0.0
24/11/2015
4.57
 40,200 4.53 4.57 4.50 410 7,500 -0.1
23/11/2015
4.53
 25,250 4.60 4.60 4.53 0 2,500 0.0
20/11/2015
4.57
 68,880 4.60 4.69 4.57 0 0 0
19/11/2015
4.53
 27,630 4.60 4.63 4.53 0 0 0
18/11/2015
4.66
 42,610 4.60 4.66 4.50 20,000 0 0.3
17/11/2015
4.60
 41,350 4.63 4.66 4.53 0 0 0
16/11/2015
4.63
 23,350 4.66 4.66 4.60 5,000 0 0.1
13/11/2015
4.66
 33,370 4.60 4.66 4.57 1,850 0 0.0
12/11/2015
4.66
 36,050 4.53 4.66 4.53 15,180 0 0.2
11/11/2015
4.53
 25,870 4.63 4.63 4.53 720 0 0.0
10/11/2015
4.66
 55,800 4.60 4.66 4.57 3,940 0 0.1
09/11/2015
4.63
 21,620 4.66 4.72 4.57 0 0 0
06/11/2015
4.66
 62,760 4.76 4.76 4.63 25,850 0 0.4
05/11/2015
4.76
 166,520 4.79 4.79 4.66 0 0 0
04/11/2015
4.79
 44,520 4.85 4.85 4.76 260,000 0 4.0
03/11/2015
4.82
 64,670 4.76 4.82 4.72 0 0 0
02/11/2015
4.79
 105,270 4.85 4.98 4.76 0 0 0
30/10/2015
4.85
 116,600 4.82 4.88 4.82 14,870 0 0.2
29/10/2015
4.82
 178,730 4.91 4.98 4.72 3,200 10 0.0
28/10/2015
4.91
 92,340 4.95 5.04 4.91 1,410 0 0.0
27/10/2015
4.88
 109,550 4.85 4.91 4.85 26,810 0 0.4
26/10/2015
4.88
 73,730 4.88 4.98 4.85 28,220 0 0.4
23/10/2015
4.88
 58,610 5.07 5.07 4.85 1,600 0 0.0
22/10/2015
5.01
 95,820 4.88 5.04 4.85 20,000 0 0.3
21/10/2015
4.91
 50,180 4.91 5.07 4.88 1,940 0 0.0
20/10/2015
4.91
 106,880 5.04 5.04 4.91 20,000 0 0.3
19/10/2015
5.01
 123,290 5.01 5.20 4.98 23,000 5,750 0.3
16/10/2015
4.98
 120,180 4.98 5.20 4.98 4,000 30,250 -0.4
15/10/2015
5.20
 220,170 5.04 5.26 5.04 19,510 0 0.3
14/10/2015
4.98
 31,800 4.98 5.17 4.98 0 0 0
13/10/2015
5.07
 435,800 4.72 5.07 4.72 244,660 20,010 3.6
12/10/2015
4.76
 106,820 4.76 4.95 4.76 0 0 0
09/10/2015
4.76
 134,030 4.82 5.07 4.76 0 20,480 -0.3
08/10/2015
4.79
 430,200 4.53 4.79 4.50 0 10,000 -0.2
07/10/2015
4.50
 44,070 4.47 4.50 4.44 20,000 0 0.3
06/10/2015
4.47
 25,190 4.44 4.47 4.44 0 4,200 -0.1
05/10/2015
4.44
 31,110 4.41 4.44 4.41 0 4,000 -0.1
02/10/2015
4.44
 17,220 4.44 4.50 4.44 0 2,500 0.0
01/10/2015
4.44
 20,860 4.38 4.44 4.38 5,000 5,150 0.0
30/09/2015
4.44
 26,020 4.44 4.44 4.41 24,800 7,000 0.2
29/09/2015
4.44
 17,490 4.44 4.44 4.38 0 0 0
28/09/2015
4.47
 30,160 4.47 4.47 4.44 20,000 6,300 0.2
25/09/2015
4.44
 21,690 4.44 4.47 4.38 0 2,000 0.0
24/09/2015
4.41
 32,300 4.31 4.60 4.28 0 500 0.0
23/09/2015
4.38
 2,520 4.34 4.38 4.34 0 0 0
22/09/2015
4.38
 12,910 4.34 4.38 4.31 0 0 0
21/09/2015
4.38
 63,580 4.34 4.38 4.31 500 1,500 0.0
18/09/2015
4.34
 4,550 4.34 4.34 4.31 0 0 0
17/09/2015
4.34
 23,320 4.41 4.41 4.34 0 0 0
16/09/2015
4.38
 20,200 4.38 4.38 4.34 20,000 7,160 0.2
15/09/2015
4.34
 20,460 4.25 4.38 4.25 10,000 0 0.1
14/09/2015
4.25
 8,390 4.31 4.31 4.25 0 680 0.0
11/09/2015
4.34
 53,960 4.38 4.38 4.28 0 39,160 -0.5
10/09/2015
4.31
 19,130 4.31 4.34 4.31 800 0 0.0
09/09/2015
4.31
 65,020 4.34 4.38 4.31 4,750 0 0.1
08/09/2015
4.38
 11,990 4.34 4.38 4.34 0 0 0
07/09/2015
4.38
 34,710 4.34 4.38 4.34 0 0 0
04/09/2015
4.38
 3,010 4.34 4.38 4.34 0 0 0
03/09/2015
4.34
 10,100 4.31 4.34 4.28 0 0 0
01/09/2015
4.31
 73,660 4.38 4.38 4.28 1,100 64,840 -0.9
31/08/2015
4.34
 7,820 4.38 4.38 4.34 0 0 0
28/08/2015
4.38
 115,810 4.38 4.44 4.34 5,500 0 0.1
27/08/2015
4.38
 45,150 4.41 4.44 4.38 8,700 0 0.1
26/08/2015
4.38
 26,310 4.34 4.41 4.34 14,510 0 0.2
25/08/2015
4.34
 40,780 4.15 4.38 4.15 9,110 0 0.1
24/08/2015
4.28
 7,190 4.31 4.38 4.28 0 0 0
21/08/2015
4.41
 102,000 4.41 4.44 4.34 2,000 0 0.0
20/08/2015
4.47
 21,640 4.47 4.47 4.44 1,310 0 0.0
19/08/2015
4.44
 28,460 4.44 4.44 4.41 0 0 0
18/08/2015
4.44
 67,750 4.38 4.44 4.34 0 0 0
17/08/2015
4.41
 51,700 4.47 4.47 4.34 3,380 0 0.0
14/08/2015
4.47
 18,090 4.50 4.50 4.44 0 0 0

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