CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
0
(0%)
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)
20/03/2015
5.03
 159,910 4.91 5.05 4.91 0 0 0
19/03/2015
4.94
 346,310 4.91 5.03 4.83 0 0 0
18/03/2015
4.88
 402,790 4.80 4.88 4.77 0 0 0
17/03/2015
4.83
 236,590 4.80 4.86 4.77 0 0 0
16/03/2015
4.80
 269,340 4.80 4.86 4.77 0 0 0
13/03/2015
4.83
 97,870 4.91 4.97 4.77 0 1,700 0.0
12/03/2015
4.88
 141,230 4.97 4.97 4.88 20,000 0 0.3
11/03/2015
4.97
 271,680 4.83 4.97 4.80 0 0 0
10/03/2015
4.83
 253,620 4.80 4.88 4.80 70,000 0 1.2
09/03/2015
4.80
 188,660 4.83 4.91 4.80 114,000 0 2.0
06/03/2015
4.91
 61,650 4.68 4.91 4.68 0 0 0
05/03/2015
4.88
 535,240 4.66 4.91 4.60 0 0 0
04/03/2015
4.60
 174,810 4.60 4.60 4.54 0 2,000 0.0
03/03/2015
4.60
 78,710 4.63 4.63 4.57 0 0 0
02/03/2015
4.57
 126,890 4.54 4.63 4.49 1,070 6,300 -0.1
27/02/2015
4.60
 198,410 4.66 4.74 4.54 2,810 0 0.0
26/02/2015
4.66
 131,310 4.54 4.68 4.40 2,100 7,000 -0.1
25/02/2015
4.54
 186,480 4.68 4.71 4.46 0 0 0
24/02/2015
4.66
 102,290 4.54 4.83 4.54 1,000 0 0.0
13/02/2015
4.54
 119,610 4.49 4.54 4.49 15,100 0 0.2
12/02/2015
4.46
 125,580 4.46 4.66 4.40 0 0 0
11/02/2015
4.46
 128,730 4.46 4.46 4.34 0 0 0
10/02/2015
4.46
 135,790 4.68 4.68 4.46 1,000 14,980 -0.2
09/02/2015
4.46
 235,410 4.17 4.46 4.17 105,000 0 1.6
06/02/2015
4.17
 149,430 4.20 4.20 4.09 0 0 0
05/02/2015
4.12
 141,570 4.17 4.17 4.09 5,200 0 0.1
04/02/2015
4.12
 133,770 4.12 4.17 4.09 0 0 0
03/02/2015
4.12
 145,490 4.15 4.15 4.06 0 0 0
02/02/2015
4.15
 196,680 4.29 4.29 4.15 0 0 0
30/01/2015
4.29
 299,680 4.15 4.40 4.15 2,000 0 0.0
29/01/2015
4.12
 141,550 3.95 4.12 3.95 6,200 700 0.1
28/01/2015
4.06
 179,400 4.20 4.23 3.98 300 0 0.0
27/01/2015
4.12
 334,640 4.20 4.26 3.95 175,980 0 2.6
26/01/2015
4.23
 325,490 4.20 4.26 4.15 252,000 0 3.7
23/01/2015
4.23
 243,770 4.29 4.29 4.20 150,000 0 2.2
22/01/2015
4.29
 377,110 4.23 4.34 4.17 220,000 37,900 2.7
21/01/2015
4.32
 468,580 4.29 4.37 4.15 227,000 14,000 3.2
20/01/2015
4.17
 328,810 3.95 4.17 3.92 120,500 0 1.7
19/01/2015
3.92
 169,460 3.69 3.95 3.66 40,000 10,000 0.4
16/01/2015
3.72
 295,920 3.69 3.78 3.69 0 20,000 -0.3
15/01/2015
3.55
 242,880 3.35 3.55 3.32 0 0 0
14/01/2015
3.32
 71,310 3.27 3.32 3.27 0 0 0
13/01/2015
3.18
 18,500 3.18 3.21 3.15 2,000 0 0.0
12/01/2015
3.12
 19,040 3.27 3.27 3.12 0 0 0
09/01/2015
3.24
 54,620 3.24 3.29 3.21 0 0 0
08/01/2015
3.24
 52,690 3.27 3.27 3.21 0 0 0
07/01/2015
3.29
 63,740 3.21 3.29 3.15 1,270 0 0.0
06/01/2015
3.29
 38,090 3.18 3.29 3.18 2,000 0 0.0
05/01/2015
3.21
 49,100 3.29 3.32 3.21 0 0 0
31/12/2014
3.29
 61,200 3.38 3.38 3.24 0 0 0
30/12/2014
3.38
 128,360 3.35 3.38 3.15 0 0 0
29/12/2014
3.32
 57,660 3.32 3.32 3.32 0 0 0
26/12/2014
3.12
 17,360 3.12 3.12 3.12 0 0 0
25/12/2014
2.92
 3,174,870 2.92 2.92 2.92 0 0 0
24/12/2014
2.75
 104,460 2.87 2.95 2.75 0 0 0
23/12/2014
2.95
 47,810 2.98 3.04 2.95 0 0 0
22/12/2014
3.01
 39,360 3.01 3.07 2.98 0 0 0
19/12/2014
3.04
 105,210 3.04 3.18 3.04 6,710 0 0.1
18/12/2014
3.15
 68,500 3.27 3.27 3.12 0 0 0
17/12/2014
3.12
 78,100 3.35 3.35 3.12 25,330 0 0.3
16/12/2014
3.35
 36,410 3.38 3.46 3.32 0 0 0
15/12/2014
3.38
 24,610 3.35 3.55 3.29 5,720 0 0.1
12/12/2014
3.32
 7,980 3.41 3.41 3.29 0 0 0
11/12/2014
3.32
 21,920 3.27 3.41 3.27 0 210 0.0
10/12/2014
3.27
 11,090 3.24 3.29 3.24 0 0 0
09/12/2014
3.27
 14,090 3.29 3.32 3.27 0 0 0
08/12/2014
3.29
 31,100 3.29 3.29 3.29 0 3,100 0.0
05/12/2014
3.32
 15,690 3.29 3.32 3.29 0 0 0
04/12/2014
3.29
 5,510 3.29 3.32 3.29 0 0 0
03/12/2014
3.32
 12,200 3.32 3.32 3.32 0 0 0
02/12/2014
3.35
 8,100 3.29 3.35 3.29 0 0 0
01/12/2014
3.32
 18,850 3.29 3.32 3.29 100 0 0.0
28/11/2014
3.29
 6,750 3.29 3.32 3.29 0 0 0
27/11/2014
3.32
 9,260 3.29 3.32 3.29 0 0 0
26/11/2014
3.29
 2,000 3.29 3.29 3.29 0 0 0
25/11/2014
3.29
 7,790 3.27 3.29 3.27 0 0 0
24/11/2014
3.27
 4,380 3.27 3.29 3.27 0 0 0
21/11/2014
3.27
 15,310 3.27 3.29 3.27 0 0 0
20/11/2014
3.27
 0 3.27 3.27 3.27 0 0 0
19/11/2014
3.27
 2,430 3.29 3.29 3.27 0 0 0
18/11/2014
3.29
 0 3.29 3.29 3.29 0 0 0
17/11/2014
3.29
 19,030 3.24 3.29 3.24 0 0 0
14/11/2014
3.24
 4,280 3.21 3.29 3.21 970 0 0.0
13/11/2014
3.21
 10,110 3.24 3.32 3.21 0 0 0
12/11/2014
3.29
 10,300 3.24 3.29 3.18 0 0 0
11/11/2014
3.24
 13,650 3.29 3.29 3.24 0 0 0
10/11/2014
3.35
 2,970 3.29 3.35 3.29 0 0 0
07/11/2014
3.35
 50 3.35 3.35 3.35 0 0 0
06/11/2014
3.27
 10 3.27 3.27 3.27 0 0 0
05/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
04/11/2014
3.35
 100 3.35 3.35 3.35 0 0 0
03/11/2014
3.27
 200 3.27 3.27 3.27 0 0 0
31/10/2014
3.29
 14,300 3.29 3.32 3.29 0 0 0
30/10/2014
3.29
 12,350 3.32 3.32 3.29 880 0 0.0
29/10/2014
3.29
 130 3.35 3.35 3.29 0 0 0
28/10/2014
3.21
 4,450 3.27 3.27 3.21 0 0 0
27/10/2014
3.29
 1,900 3.32 3.32 3.29 0 0 0
24/10/2014
3.32
 220 3.35 3.44 3.32 0 0 0
23/10/2014
3.38
 6,550 3.38 3.38 3.35 0 0 0
22/10/2014
3.38
 39,960 3.46 3.46 3.38 0 0 0

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