CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.10
0.15
(0.84%)
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
(2026-06-29) 		-2.20 -10.92% 582,600 44,500 0
17.90
20.15
18.10
2 tháng
(2026-06-01) 		-3.80 -17.49% 1,075,800 39,600 0
17.90
21.80
18.10
3 tháng
(2026-05-04) 		-3.94 -18.01% 1,612,800 -18,800 0
17.90
22.07
18.10
6 tháng
(2026-01-30) 		-6.41 -26.33% 3,943,100 -30,195 2.3
17.90
24.50
18.10
12 tháng
(2025-08-04) 		-2.57 -12.51% 14,876,600 222,962 8.5
17.90
25.19
18.10
24 tháng
(2024-08-08) 		4.84 36.93% 31,140,900 -1,803,909 -32.0
13.11
25.19
18.10
36 tháng
(2023-08-14) 		5.10 39.66% 35,640,600 -3,399,381 -58.5
12.05
25.19
18.10
60 tháng
(2021-08-24) 		8.54 90.73% 52,519,200 -1,637,341 -26.1
9.41
25.19
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2022
10.96
 21,700 10.96 11.02 10.84 7,500 0 0.1
20/07/2022
10.96
 7,700 10.96 10.96 10.84 5,000 0 0.1
19/07/2022
10.96
 74,900 10.93 10.99 10.84 35,400 70,000 -0.6
18/07/2022
10.93
 46,100 10.93 10.99 10.84 22,500 0 0.4
15/07/2022
10.93
 44,600 10.96 10.96 10.77 26,000 40,000 -0.2
14/07/2022
10.96
 61,800 10.77 11.08 10.77 34,100 0 0.6
13/07/2022
10.77
 24,200 10.77 10.80 10.74 16,300 0 0.3
12/07/2022
10.77
 4,100 10.90 10.90 10.77 3,000 0 0.1
11/07/2022
10.90
 200 10.71 10.90 10.71 0 0 0.2
08/07/2022
10.71
 30,800 10.68 10.71 10.68 0 0 0.2
07/07/2022
10.68
 1,600 10.68 10.68 10.49 0 0 0.1
06/07/2022
10.68
 4,400 10.65 10.71 10.53 4,000 300 0.1
05/07/2022
10.65
 71,900 10.77 10.77 10.62 42,100 40,600 0.0
04/07/2022
10.77
 59,200 10.77 10.84 10.71 34,500 0 0.6
01/07/2022
10.77
 14,700 10.96 10.96 10.62 8,800 0 0.2
30/06/2022
10.96
 31,000 11.05 11.05 10.77 19,200 0 0.3
29/06/2022
11.05
 700 11.11 11.11 10.71 0 0 0
28/06/2022
11.11
 5,400 10.84 11.11 10.84 5,000 0 0.1
27/06/2022
10.84
 18,300 11.11 11.11 10.65 7,100 10,000 -0.0
24/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0.1
23/06/2022
11.11
 8,200 11.18 11.18 10.62 4,000 100 0.1
22/06/2022
11.18
 11,200 10.71 11.18 9.97 7,000 0 0.1
21/06/2022
10.71
 31,500 11.14 11.14 10.53 16,000 0 0.3
20/06/2022
11.14
 24,800 10.90 11.14 10.71 15,700 0 0.3
17/06/2022
10.90
 32,100 11.02 11.14 10.90 21,000 0 0.4
16/06/2022
11.02
 19,800 11.33 11.33 10.93 10,500 0 0.2
15/06/2022
11.33
 13,200 11.42 11.42 10.93 7,400 100 0.1
14/06/2022
11.42
 3,900 11.49 11.49 10.77 3,000 100 0.1
13/06/2022
11.49
 1,100 11.55 11.55 10.84 0 0 0.0
10/06/2022
11.55
 0 11.55 11.55 11.55 0 0 0.0
09/06/2022
11.55
 2,500 11.64 11.64 11.18 2,000 0 0.0
08/06/2022
11.64
 9,000 11.39 11.64 11.39 6,000 0 0.1
07/06/2022
11.39
 4,100 11.27 11.39 11.18 0 0 0
06/06/2022
11.27
 14,900 11.45 11.45 11.27 14,300 0 0.3
03/06/2022
11.45
 100 11.21 11.45 11.45 0 0 0.4
02/06/2022
11.21
 37,900 11.45 11.45 11.21 22,500 0 0.4
01/06/2022
11.45
 7,000 11.70 11.70 11.45 5,000 0 0.1
31/05/2022
11.70
 1,600 11.45 11.70 11.14 1,100 0 0.0
30/05/2022
11.45
 0 11.45 11.45 11.45 0 0 0.3
27/05/2022
11.45
 24,300 11.42 11.45 11.27 14,500 0 0.3
26/05/2022
11.42
 5,800 11.27 11.42 11.27 4,000 200 0.1
25/05/2022
11.27
 7,000 11.33 11.33 11.27 5,900 0 0.1
24/05/2022
11.33
 7,300 11.14 11.39 11.08 5,000 0 0.1
23/05/2022
11.14
 6,500 11.52 11.52 11.14 4,500 0 0.1
20/05/2022
11.52
 500 11.52 11.52 11.33 0 100 -0.0
19/05/2022
11.52
 0 11.52 11.52 11.52 0 0 0.2
18/05/2022
11.52
 11,300 11.64 11.64 11.52 10,000 0 0.2
17/05/2022
11.64
 10,700 11.02 11.64 11.02 5,500 0 0.1
16/05/2022
11.02
 20,300 11.08 11.08 10.53 14,200 0 0.3
13/05/2022
11.08
 127,300 11.42 11.45 10.96 78,000 200 1.4
12/05/2022
11.42
 9,300 11.70 11.70 11.42 7,100 0 0.1
11/05/2022
11.70
 200 11.76 11.76 11.27 0 0 0
10/05/2022
11.76
 1,100 11.95 11.95 11.58 0 100 -0.0
09/05/2022
11.95
 0 11.95 11.95 11.95 0 0 0
06/05/2022
11.95
 2,100 11.98 11.98 11.52 2,000 2,000 0
05/05/2022
11.98
 32,500 11.98 12.04 11.76 19,000 0 0.4
04/05/2022
11.98
 1,400 11.86 12.04 11.70 1,000 0 0.0
29/04/2022
11.86
 6,500 11.92 11.92 11.24 3,200 2,100 0.0
28/04/2022
11.92
 7,600 11.98 11.98 11.45 3,700 900 0.1
27/04/2022
11.98
 0 11.98 11.98 11.98 0 0 0
26/04/2022
11.98
 3,700 11.73 12.01 11.70 2,400 0 0.0
25/04/2022
11.73
 78,900 11.98 12.07 11.73 63,000 36,300 0.5
22/04/2022
11.98
 207,500 11.95 12.04 11.98 182,100 0 3.5
21/04/2022
11.95
 64,400 12.26 12.26 11.95 62,200 2,200 1.2
20/04/2022
12.26
 57,800 11.89 12.32 11.89 51,900 0 1.0
19/04/2022
11.89
 39,000 12.29 12.29 11.86 30,600 0 0.6
18/04/2022
12.29
 143,000 12.32 12.32 11.70 107,400 0 2.1
15/04/2022
12.32
 22,500 12.32 12.32 12.01 20,300 0 0.4
14/04/2022
12.32
 2,000 12.32 12.32 12.17 0 0 0
13/04/2022
12.32
 5,900 12.04 12.32 12.04 5,800 0 0.1
12/04/2022
12.04
 32,700 12.04 12.04 11.95 30,000 6,300 0.5
08/04/2022
12.04
 16,700 12.26 12.26 12.04 10,000 0 0.2
07/04/2022
12.26
 3,400 12.63 12.63 12.26 0 0 0
06/04/2022
12.63
 2,300 12.63 12.63 12.38 0 0 0
05/04/2022
12.63
 11,800 12.69 12.69 12.51 0 100 -0.0
04/04/2022
12.69
 40,100 12.35 12.88 12.35 0 8,000 -0.2
01/04/2022
12.35
 37,700 12.29 12.44 12.29 0 11,100 -0.2
31/03/2022
12.29
 30,800 12.20 12.29 12.14 0 0 0
30/03/2022
12.20
 39,500 12.14 12.32 12.17 0 100 -0.0
29/03/2022
12.14
 3,700 12.32 12.32 12.10 0 0 0
28/03/2022
12.32
 8,600 12.32 12.32 12.10 600 0 0.0
25/03/2022
12.32
 6,100 12.29 12.32 12.10 0 0 0
24/03/2022
12.29
 25,000 12.23 12.38 12.23 0 0 0
23/03/2022
12.23
 3,000 12.32 12.32 12.07 0 0 0
22/03/2022
12.32
 5,000 12.38 12.38 12.10 0 100 -0.0
21/03/2022
12.38
 5,600 12.20 12.38 12.20 0 0 0
18/03/2022
12.20
 22,200 12.26 12.26 11.98 0 0 0
17/03/2022
12.26
 27,400 12.38 12.38 11.95 0 0 0
16/03/2022
12.38
 400 12.35 12.51 11.95 0 0 0
15/03/2022
12.35
 64,400 12.26 12.38 11.89 0 0 0
14/03/2022
12.26
 146,600 12.14 12.26 11.83 0 0 0
11/03/2022
12.14
 7,000 12.26 12.35 12.14 100 0 0.0
10/03/2022
12.26
 7,200 12.26 12.26 12.07 0 0 0
09/03/2022
12.26
 14,300 12.26 12.26 11.89 0 0 0
08/03/2022
12.26
 18,400 12.14 12.26 11.95 0 0 0
07/03/2022
12.14
 17,500 11.98 12.23 11.95 0 300 -0.0
04/03/2022
11.98
 28,800 12.04 12.07 11.73 17,500 100 0.3
03/03/2022
12.04
 12,300 12.07 12.07 11.76 0 0 0
02/03/2022
12.07
 52,500 12.07 12.07 11.58 45,000 0 0.9
01/03/2022
12.07
 22,500 12.01 12.54 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |