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)
28/02/2022
12.01
 19,600 11.73 12.01 11.73 300 0 0.0
25/02/2022
11.73
 24,600 11.73 11.89 11.73 15,000 0 0.3
24/02/2022
11.73
 20,000 12.04 12.04 11.70 11,000 10,500 0.0
23/02/2022
12.04
 11,400 12.04 12.04 11.76 0 0 0
22/02/2022
12.04
 20,600 12.07 12.07 11.70 15,100 0 0.3
21/02/2022
12.07
 8,200 11.98 12.14 11.95 300 0 0.0
18/02/2022
11.98
 12,300 11.86 11.98 11.86 0 7,200 -0.1
17/02/2022
11.86
 6,500 11.98 11.98 11.83 0 0 0
16/02/2022
11.98
 4,500 12.07 12.07 11.89 0 200 -0.0
15/02/2022
12.07
 10,300 11.95 12.07 11.76 100 0 0.0
14/02/2022
11.95
 18,200 12.01 12.01 11.73 6,000 0 0.1
11/02/2022
12.01
 12,100 11.64 12.26 11.70 2,300 0 0.0
10/02/2022
11.64
 33,700 11.70 11.73 11.36 22,500 0 0.4
09/02/2022
11.70
 3,300 11.76 11.76 11.45 900 0 0.0
08/02/2022
11.76
 16,900 11.52 11.76 11.45 0 1,000 -0.0
07/02/2022
11.52
 21,400 11.42 11.52 11.11 10,100 0 0.2
28/01/2022
11.42
 3,000 11.52 11.52 11.27 1,500 0 0.0
27/01/2022
11.52
 34,400 11.64 11.64 11.08 15,800 0 0.3
26/01/2022
11.64
 11,300 11.70 11.70 11.45 8,200 5,000 0
25/01/2022
11.70
 14,000 11.61 11.76 11.27 100 0 0.0
24/01/2022
11.61
 7,200 11.89 11.89 11.61 0 200 -0.0
21/01/2022
11.89
 24,500 11.45 11.89 11.45 15,500 0 0.3
20/01/2022
11.45
 10,100 11.45 11.52 11.14 0 0 0
19/01/2022
11.45
 8,400 11.39 11.70 11.39 0 0 0
18/01/2022
11.39
 61,500 11.76 11.76 11.08 20,000 0 0.4
17/01/2022
11.76
 3,000 11.52 11.92 11.76 0 0 0
14/01/2022
11.52
 14,300 11.45 11.92 11.21 0 0 0
13/01/2022
11.45
 25,500 11.52 11.52 11.27 0 4,400 -0.1
12/01/2022
11.52
 65,900 11.64 11.64 11.27 0 23,700 -0.4
11/01/2022
11.64
 17,100 11.92 11.92 11.64 0 0 0
10/01/2022
11.92
 60,100 11.92 11.95 11.70 0 0 0
07/01/2022
11.92
 8,500 11.76 11.98 11.70 1,700 0 0.0
06/01/2022
11.76
 13,500 11.95 12.01 11.70 400 0 0.0
05/01/2022
11.95
 40,100 11.79 12.01 11.02 100 0 0.0
04/01/2022
11.79
 33,100 11.92 12.38 11.45 0 0 0
31/12/2021
11.92
 23,100 11.92 12.07 11.67 0 0 0
30/12/2021
11.92
 29,900 11.70 11.98 11.49 0 0 0
29/12/2021
11.70
 13,200 11.86 11.86 11.45 0 0 0
28/12/2021
11.86
 38,200 12.04 12.04 11.76 0 0 0
27/12/2021
12.04
 27,600 12.01 12.04 11.76 0 0 0
24/12/2021
12.01
 15,800 11.92 12.07 11.92 0 0 0
23/12/2021
11.92
 11,400 12.26 12.26 11.92 1,000 0 0.0
22/12/2021
12.26
 21,000 12.26 12.26 12.07 2,000 0 0.0
21/12/2021
12.26
 10,000 12.32 12.32 12.01 0 900 -0.0
20/12/2021
12.32
 35,400 12.35 12.38 11.92 0 600 -0.0
17/12/2021
12.35
 19,800 12.54 12.54 12.32 0 500 -0.0
16/12/2021
12.54
 15,900 12.54 12.57 12.17 100 800 -0.0
15/12/2021
12.54
 46,200 12.44 12.63 12.38 3,300 500 0.1
14/12/2021
12.44
 15,100 12.63 12.63 12.29 400 500 -0.0
13/12/2021
12.63
 37,400 12.48 12.69 12.23 600 5,000 -0.1
10/12/2021
12.48
 16,200 12.51 12.51 12.35 100 0 0.0
09/12/2021
12.51
 19,700 12.48 12.51 12.32 4,000 0 0.1
08/12/2021
12.48
 42,200 12.63 12.63 12.14 0 11,800 -0.2
07/12/2021
12.63
 30,800 12.17 12.63 11.89 3,900 900 0.1
06/12/2021
12.17
 66,100 12.32 12.32 11.76 400 700 -0.0
03/12/2021
12.32
 52,800 12.63 12.63 12.26 9,500 1,500 0.2
02/12/2021
12.63
 16,300 12.69 12.69 12.26 0 0 0
01/12/2021
12.69
 77,400 12.63 12.75 12.41 200 1,600 -0.0
30/11/2021
12.63
 98,200 11.98 12.82 12.07 2,300 6,100 -0.1
29/11/2021
11.98
 26,900 12.07 12.07 11.58 0 2,900 0
26/11/2021
12.07
 59,300 12.01 12.20 11.79 100 700 -0.0
25/11/2021
12.01
 32,900 12.20 12.20 11.76 0 0 0
24/11/2021
12.20
 56,800 12.01 12.20 11.89 200 400 -0.0
23/11/2021
12.01
 55,700 12.14 12.14 11.76 1,300 0 0.0
22/11/2021
12.14
 57,300 12.63 12.63 11.76 100 4,900 -0.1
19/11/2021
12.63
 48,400 12.75 12.75 12.07 200 3,100 -0.1
18/11/2021
12.75
 64,600 12.75 12.82 12.26 900 100 0.0
17/11/2021
12.75
 62,200 12.51 12.75 12.26 1,400 1,400 -0.0
16/11/2021
12.51
 59,700 12.51 12.51 12.07 2,400 600 0.0
15/11/2021
12.51
 73,600 12.63 12.69 12.07 500 600 -0.0
12/11/2021
12.63
 70,600 12.82 12.82 12.44 1,700 900 0.0
11/11/2021
12.82
 105,100 12.88 12.88 12.44 2,700 0 0.1
10/11/2021
12.88
 204,400 12.20 12.88 12.10 4,200 15,000 -0.2
09/11/2021
12.20
 43,100 12.20 12.32 12.10 2,900 0 0.1
08/11/2021
12.20
 51,200 12.26 12.51 11.95 1,100 0 0.0
05/11/2021
12.26
 14,200 12.14 12.57 11.79 0 0 0
04/11/2021
12.14
 50,100 11.95 12.14 11.83 100 0 0
03/11/2021
11.95
 231,000 12.69 12.69 11.89 0 0 0
02/11/2021
12.69
 144,200 12.79 12.79 12.38 0 4,000 -0.1
01/11/2021
12.79
 68,000 12.88 12.94 12.51 0 3,200 -0.1
29/10/2021
12.88
 104,200 12.69 12.88 12.69 0 0 0
28/10/2021
12.69
 79,200 12.32 12.69 12.38 0 500 -0.0
27/10/2021
12.32
 136,700 12.04 12.32 11.95 200 0 0.0
26/10/2021
12.04
 128,700 11.86 12.04 11.86 0 5,000 -0.1
25/10/2021
11.86
 139,900 11.86 11.95 11.76 500 15,000 -0.3
22/10/2021
11.86
 209,000 11.58 11.86 11.33 0 24,700 -0.5
21/10/2021
11.58
 76,200 11.52 11.58 11.33 0 800 -0.0
20/10/2021
11.52
 23,300 11.58 11.58 11.27 100 0 0.0
19/10/2021
11.58
 57,500 11.42 11.64 11.33 1,000 500 0.0
18/10/2021
11.42
 232,100 11.58 11.58 11.21 1,000 0 0.0
15/10/2021
11.58
 163,500 11.76 11.76 11.52 0 7,900 -0.1
14/10/2021
11.76
 83,100 11.79 11.92 11.64 0 2,000 -0.0
13/10/2021
11.79
 129,900 12.04 12.04 11.64 3,800 0 0.1
12/10/2021
12.04
 207,900 12.04 12.04 11.76 0 0 0
11/10/2021
12.04
 112,700 12.14 12.14 11.89 0 0 0
08/10/2021
12.14
 77,100 12.17 12.17 11.95 500 13,400 -0.3
07/10/2021
12.17
 331,300 11.83 12.32 11.83 0 25,100 -0.5
06/10/2021
11.83
 99,200 11.89 11.89 11.64 0 100 -0.0
05/10/2021
11.89
 85,200 12.07 12.07 11.76 0 15,000 -0.3
04/10/2021
12.07
 208,800 11.58 12.07 11.58 0 19,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |