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)
15/05/2019
4.90
 1,230 4.94 4.96 4.90 0 0 0
14/05/2019
4.94
 3,520 4.94 4.98 4.94 0 0 0
13/05/2019
4.94
 3,200 4.92 4.94 4.90 0 0 0
10/05/2019
4.92
 270 4.94 4.94 4.92 0 0 0
09/05/2019
4.94
 4,920 4.90 4.94 4.92 0 0 0
08/05/2019
4.90
 3,730 4.92 4.92 4.84 0 800 -0.0
07/05/2019
4.92
 16,310 4.92 4.94 4.84 0 0 0
06/05/2019
4.92
 9,670 4.90 5.02 4.88 0 0 0
03/05/2019
4.90
 1,930 4.86 4.90 4.88 0 0 0
02/05/2019
4.86
 5,640 4.90 4.90 4.86 0 200 -0.0
26/04/2019
4.90
 2,230 4.88 4.90 4.90 0 0 0
25/04/2019
4.88
 6,740 4.90 4.90 4.86 0 0 0
24/04/2019
4.90
 23,390 4.88 4.90 4.88 7,790 0 0.1
23/04/2019
4.88
 980 4.98 4.98 4.88 0 0 0
22/04/2019
4.98
 930 4.82 4.98 4.86 0 0 0
19/04/2019
4.82
 900 4.88 4.90 4.82 0 0 0
18/04/2019
4.88
 11,070 4.88 4.90 4.80 4,440 0 0.1
17/04/2019
4.88
 11,520 4.84 4.90 4.84 2,000 0 0.0
16/04/2019
4.84
 1,000 4.90 4.92 4.84 0 0 0
12/04/2019
4.90
 3,750 4.90 4.94 4.84 0 0 0
11/04/2019
4.90
 70 4.90 4.96 4.86 0 0 0
10/04/2019
4.90
 2,030 4.90 4.90 4.90 2,000 0 0.0
09/04/2019
4.90
 110 4.90 4.90 4.82 0 0 0
08/04/2019
4.90
 2,830 4.84 4.90 4.82 1,600 0 0.0
05/04/2019
4.84
 9,030 4.90 4.92 4.84 3,000 9,000 -0.1
04/04/2019
4.90
 200 4.90 4.90 4.90 0 0 0
03/04/2019
4.90
 4,550 4.96 4.96 4.80 1,000 0 0.0
02/04/2019
4.96
 3,030 4.80 4.96 4.90 0 0 0
01/04/2019
4.80
 2,410 4.82 4.84 4.80 0 0 0
29/03/2019
4.82
 5,090 4.86 4.86 4.82 0 0 0
28/03/2019
4.86
 850 4.92 4.92 4.86 0 0 0
27/03/2019
4.92
 1,230 4.90 4.92 4.84 800 0 0.0
26/03/2019
4.90
 19,520 4.92 4.92 4.82 0 0 0
25/03/2019
4.92
 6,110 4.92 4.92 4.86 0 0 0
22/03/2019
4.92
 4,020 4.90 4.92 4.84 0 0 0
21/03/2019
4.90
 500 4.90 4.92 4.90 0 0 0
20/03/2019
4.90
 13,050 4.94 4.94 4.74 0 0 0
19/03/2019
4.94
 19,620 5.02 5.08 4.90 0 0 0
18/03/2019
5.02
 13,730 4.92 5.04 4.94 2,500 0 0.0
15/03/2019
4.92
 8,560 4.90 4.92 4.90 0 0 0
14/03/2019
4.90
 60,490 4.96 4.96 4.68 300 0 0.0
13/03/2019
4.96
 3,600 4.88 4.98 4.88 0 0 0
12/03/2019
4.88
 5,870 4.86 4.90 4.82 0 0 0
11/03/2019
4.86
 38,810 4.78 4.90 4.74 500 0 0.0
08/03/2019
4.78
 62,310 4.72 4.86 4.74 0 25,000 -0.3
07/03/2019
4.72
 30,090 4.72 4.78 4.72 500 25,000 -0.3
06/03/2019
4.72
 46,000 4.74 5.06 4.70 0 26,440 -0.3
05/03/2019
4.74
 50,990 4.70 4.74 4.63 300 31,000 -0.3
04/03/2019
4.70
 32,990 4.61 4.70 4.61 620 23,000 -0.3
01/03/2019
4.61
 6,030 4.59 4.68 4.61 1,000 6,000 -0.1
28/02/2019
4.59
 3,140 4.61 4.61 4.59 0 2,960 -0.0
27/02/2019
4.61
 6,310 4.61 4.66 4.61 2,300 3,300 -0.0
26/02/2019
4.61
 2,200 4.61 4.68 4.61 0 2,100 -0.0
25/02/2019
4.61
 4,250 4.66 4.66 4.59 0 4,000 -0.0
22/02/2019
4.66
 2,720 4.66 4.66 4.66 0 2,720 -0.0
21/02/2019
4.66
 20 4.51 4.70 4.66 0 10 -0.0
20/02/2019
4.51
 2,250 4.68 4.68 4.51 2,200 2,200 0
19/02/2019
4.68
 2,770 4.68 4.70 4.66 500 0 0.0
18/02/2019
4.68
 12,200 4.63 4.68 4.66 300 10,000 -0.1
15/02/2019
4.63
 17,010 4.55 4.68 4.59 8,660 13,700 -0.1
14/02/2019
4.55
 16,870 4.55 4.70 4.55 4,800 10,000 -0.1
13/02/2019
4.55
 12,540 4.53 4.61 4.53 0 6,000 -0.1
12/02/2019
4.53
 4,280 4.53 4.57 4.53 800 0 0.0
11/02/2019
4.53
 1,680 4.35 4.53 4.37 70 0 0.0
01/02/2019
4.35
 4,500 4.49 4.61 4.35 300 0 0.0
31/01/2019
4.49
 10,610 4.61 4.86 4.39 0 2,000 -0.0
30/01/2019
4.61
 2,300 4.66 4.66 4.61 600 2,300 -0.0
29/01/2019
4.66
 7,050 4.61 4.82 4.63 200 2,000 -0.0
28/01/2019
4.61
 9,110 4.59 4.61 4.57 600 4,020 -0.0
25/01/2019
4.59
 13,350 4.59 4.61 4.59 500 2,600 -0.0
24/01/2019
4.59
 11,510 4.59 4.66 4.59 0 2,160 -0.0
23/01/2019
4.59
 4,110 4.61 4.68 4.59 0 2,000 -0.0
22/01/2019
4.61
 13,410 4.70 4.70 4.59 0 0 0
21/01/2019
4.70
 7,480 4.82 4.82 4.70 0 0 0
18/01/2019
4.82
 0 4.82 4.82 4.82 0 0 0
17/01/2019
4.82
 5,000 4.82 4.82 4.82 0 5,000 -0.1
16/01/2019
4.82
 9,760 4.82 4.82 4.82 4,000 9,260 -0.1
15/01/2019
4.82
 5,720 4.82 4.82 4.74 0 5,500 -0.1
14/01/2019
4.82
 380 4.82 4.82 4.82 0 380 -0.0
11/01/2019
4.82
 8,300 4.82 4.82 4.82 0 8,300 -0.1
10/01/2019
4.82
 19,370 4.82 4.88 4.82 0 19,000 -0.2
09/01/2019
4.82
 20,020 4.82 5.06 4.82 0 19,000 -0.2
08/01/2019
4.82
 18,940 4.82 5.06 4.80 2,400 4,000 -0.0
07/01/2019
4.82
 5,440 4.86 4.86 4.80 0 4,900 -0.1
04/01/2019
4.86
 10,640 4.86 4.86 4.82 0 4,000 -0.0
03/01/2019
4.86
 13,060 4.90 4.90 4.82 0 4,500 -0.1
02/01/2019
4.90
 1,000 4.82 4.90 4.90 0 0 0
28/12/2018
4.82
 5,500 4.82 4.82 4.78 0 4,340 -0.1
27/12/2018
4.82
 1,520 4.82 4.82 4.49 0 350 -0.0
26/12/2018
4.82
 1,730 4.82 4.82 4.78 0 1,570 -0.0
25/12/2018
4.82
 12,260 4.82 4.82 4.74 0 4,000 -0.0
24/12/2018
4.82
 10,140 4.88 4.90 4.74 8,000 3,000 0.1
21/12/2018
4.88
 13,480 4.90 4.92 4.88 5,950 4,200 0.0
20/12/2018
4.90
 6,000 4.90 5.10 4.90 5,000 5,500 -0.0
19/12/2018
4.90
 14,100 4.82 4.90 4.82 13,050 8,000 0.1
18/12/2018
4.82
 14,310 4.92 4.92 4.82 10,000 4,000 0.1
17/12/2018
4.92
 11,170 4.92 4.92 4.90 8,100 2,460 0.1
14/12/2018
4.92
 4,500 4.90 5.08 4.90 0 4,000 -0.0
13/12/2018
4.90
 26,200 4.98 5.00 4.90 0 0 0
12/12/2018
4.98
 4,240 4.98 4.98 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |