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)
10/12/2020
7.66
 25,800 7.85 7.93 7.66 600 300 0.0
09/12/2020
7.85
 204,890 7.82 8.04 7.61 0 0 0
08/12/2020
7.82
 94,600 7.63 7.88 7.50 0 0 0
07/12/2020
7.63
 101,110 7.71 7.88 7.33 0 5,290 -0.1
04/12/2020
7.71
 80,680 7.63 7.99 7.66 0 500 -0.0
03/12/2020
7.63
 147,960 7.14 7.63 7.14 0 44,830 -0.6
02/12/2020
7.14
 205,910 6.68 7.14 7.06 0 67,730 -0.9
01/12/2020
6.68
 45,040 6.74 6.93 6.65 0 20,000 -0.2
30/11/2020
6.74
 50,210 6.74 6.82 6.74 0 38,980 -0.5
27/11/2020
6.74
 36,030 6.79 7.01 6.71 0 28,530 -0.4
26/11/2020
6.79
 47,970 6.79 7.25 6.76 0 21,760 -0.3
25/11/2020
6.79
 18,110 6.84 7.01 6.68 0 10,500 -0.1
24/11/2020
6.84
 30,190 6.84 6.90 6.79 0 13,000 -0.2
23/11/2020
6.84
 23,870 6.95 6.95 6.84 1,000 19,500 -0.2
20/11/2020
6.95
 68,540 6.71 7.17 6.79 0 0 0
19/11/2020
6.71
 14,870 6.63 6.74 6.68 0 12,410 -0.2
18/11/2020
6.63
 36,650 6.65 6.84 6.63 0 11,020 -0.1
17/11/2020
6.65
 790 6.65 6.79 6.65 0 490 -0.0
16/11/2020
6.65
 3,630 6.79 6.79 6.55 0 2,010 -0.0
13/11/2020
6.79
 0 6.79 6.79 6.79 0 0 0
12/11/2020
6.79
 5,540 6.79 6.79 6.68 0 0 0
11/11/2020
6.79
 410 6.79 6.79 6.52 0 0 0
10/11/2020
6.79
 4,010 6.79 6.84 6.79 2,000 0 0.0
09/11/2020
6.79
 2,720 6.63 6.84 6.55 1,100 0 0.0
06/11/2020
6.63
 10,030 6.74 6.79 6.63 0 0 0
05/11/2020
6.74
 24,280 6.82 6.82 6.63 0 600 -0.0
04/11/2020
6.82
 560 6.87 6.87 6.82 0 0 0
03/11/2020
6.87
 3,620 6.79 6.87 6.79 3,600 0 0.0
02/11/2020
6.79
 10,550 6.60 6.79 6.60 0 500 -0.0
30/10/2020
6.60
 1,330 6.60 6.60 6.60 0 0 0
29/10/2020
6.60
 0 6.60 6.60 6.60 0 0 0
28/10/2020
6.60
 2,940 6.60 6.87 6.57 0 0 0
27/10/2020
6.60
 40 6.74 6.74 6.60 0 0 0
26/10/2020
6.74
 12,930 6.84 6.84 6.74 0 12,270 -0.2
23/10/2020
6.84
 1,240 6.76 6.84 6.79 0 0 0
22/10/2020
6.76
 10 6.76 6.76 6.76 0 0 0
21/10/2020
6.76
 1,030 6.79 6.84 6.76 0 0 0
20/10/2020
6.79
 1,260 6.76 6.79 6.74 0 1,050 -0.0
19/10/2020
6.76
 8,400 6.90 6.90 6.76 0 800 -0.0
16/10/2020
6.90
 1,320 6.74 6.90 6.74 0 10 -0.0
15/10/2020
6.74
 630 6.74 6.74 6.74 0 0 0
14/10/2020
6.74
 100 6.90 6.90 6.74 0 0 0
13/10/2020
6.90
 2,760 6.71 6.93 6.68 0 1,500 -0.0
12/10/2020
6.71
 2,430 6.79 6.95 6.71 0 0 0
09/10/2020
6.79
 3,140 6.90 6.90 6.79 0 0 0
08/10/2020
6.90
 9,730 6.87 6.93 6.79 2,300 0 0.0
07/10/2020
6.87
 15,590 6.76 6.87 6.74 0 1,000 -0.0
06/10/2020
6.76
 2,040 6.84 6.95 6.74 410 0 0.0
05/10/2020
6.84
 5,190 6.63 6.95 6.63 0 800 -0.0
02/10/2020
6.63
 12,730 6.63 6.63 6.60 0 0 0
01/10/2020
6.63
 1,580 6.57 6.95 6.52 0 10 -0.0
30/09/2020
6.57
 5,010 6.57 6.57 6.52 1,010 0 0.0
29/09/2020
6.57
 2,350 6.68 6.68 6.57 0 0 0
28/09/2020
6.68
 480 6.55 6.84 6.55 0 50 -0.0
25/09/2020
6.55
 10,870 6.52 6.57 6.52 0 500 -0.0
24/09/2020
6.52
 22,450 6.52 6.52 6.49 0 0 0
23/09/2020
6.52
 12,810 6.49 6.52 6.49 0 0 0
22/09/2020
6.49
 4,950 6.49 6.52 6.49 0 0 0
21/09/2020
6.49
 13,300 6.49 6.49 6.46 0 330 -0.0
18/09/2020
6.49
 850 6.52 6.52 6.49 0 0 0
17/09/2020
6.52
 110 6.52 6.52 6.52 0 0 0
16/09/2020
6.52
 6,580 6.52 6.52 6.52 3,300 0 0.0
15/09/2020
6.52
 6,820 6.46 6.52 6.52 100 0 0.0
14/09/2020
6.46
 15,660 6.49 6.52 6.44 440 0 0.0
11/09/2020
6.49
 700 6.46 6.49 6.46 100 0 0.0
10/09/2020
6.46
 4,110 6.52 6.63 6.44 0 0 0
09/09/2020
6.52
 1,630 6.46 6.52 6.44 100 0 0.0
08/09/2020
6.46
 5,420 6.41 6.52 6.44 0 0 0
07/09/2020
6.41
 3,050 6.46 6.52 6.41 130 0 0.0
04/09/2020
6.46
 7,920 6.44 6.49 6.36 1,000 0 0.0
03/09/2020
6.44
 1,570 6.52 6.52 6.41 0 0 0
01/09/2020
6.52
 5,160 6.41 6.52 6.52 2,930 0 0.0
31/08/2020
6.41
 3,300 6.41 6.79 6.41 2,460 0 0.0
28/08/2020
6.41
 1,640 6.44 6.52 6.41 0 0 0
27/08/2020
6.44
 2,900 6.44 6.44 6.44 0 0 0
26/08/2020
6.44
 6,220 6.46 6.46 6.41 0 0 0
25/08/2020
6.46
 4,530 6.46 6.46 6.46 0 0 0
24/08/2020
6.46
 4,560 6.36 6.46 6.41 0 0 0
21/08/2020
6.36
 12,070 6.46 6.46 6.30 0 0 0
20/08/2020
6.46
 6,600 6.52 6.52 6.41 0 0 0
19/08/2020
6.52
 2,170 6.49 6.52 6.46 1,000 0 0.0
18/08/2020
6.49
 3,340 6.36 6.49 6.27 0 0 0
17/08/2020
6.36
 9,650 6.46 6.63 6.36 3,000 0 0.0
14/08/2020
6.46
 900 6.46 6.52 6.46 0 0 0
13/08/2020
6.46
 1,210 6.52 6.52 6.46 0 0 0
12/08/2020
6.52
 3,890 6.46 6.52 6.30 1,000 10 0.0
11/08/2020
6.46
 3,290 6.46 6.46 6.30 0 0 0
10/08/2020
6.46
 250 6.30 6.52 6.30 0 0 0
07/08/2020
6.30
 70 6.30 6.30 6.30 0 0 0
06/08/2020
6.30
 10,080 6.30 6.36 6.30 0 8,740 -0.1
05/08/2020
6.30
 420 6.41 6.57 6.30 0 0 0
04/08/2020
6.41
 2,370 6.30 6.41 6.25 0 0 0
03/08/2020
6.30
 2,020 6.30 6.41 6.19 0 0 0
31/07/2020
6.30
 1,190 6.25 6.30 6.25 0 0 0
30/07/2020
6.25
 1,700 6.46 6.46 6.25 1,200 0 0.0
29/07/2020
6.46
 1,770 6.19 6.46 6.14 0 0 0
28/07/2020
6.19
 1,130 6.14 6.44 6.08 50 0 0.0
27/07/2020
6.14
 5,240 6.36 6.36 6.06 0 0 0
24/07/2020
6.36
 7,080 6.41 6.52 6.14 0 0 0
23/07/2020
6.41
 1,730 6.52 6.52 6.41 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |