CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

20.50
-0.15
(-0.73%)
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
(2026-05-13) 		-3.15 -13.24% 677,300 -5,800 0
20.50
24.10
20.50
2 tháng
(2026-04-13) 		-3.15 -13.24% 1,307,200 -150,195 0
20.50
24.30
20.50
3 tháng
(2026-03-16) 		-4.05 -16.40% 2,013,500 -167,795 -0.1
20.50
24.80
20.50
6 tháng
(2025-12-15) 		-2.85 -12.13% 4,915,000 -105,095 1.7
20.50
27.50
20.50
12 tháng
(2025-06-17) 		2.90 16.34% 20,517,800 -423,338 -5.6
17.60
27.50
20.50
24 tháng
(2024-06-24) 		6.20 42.93% 31,096,500 -2,012,909 -34.6
14.27
27.50
20.50
36 tháng
(2023-06-28) 		6.70 48.04% 35,395,000 -3,649,781 -62.0
13.16
27.50
20.50
60 tháng
(2021-07-08) 		9.90 92.13% 53,872,500 -1,676,041 -26.1
10.14
27.50
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2019
5.37
 6,110 5.37 5.37 5.31 0 0 0
22/03/2019
5.37
 4,020 5.35 5.37 5.28 0 0 0
21/03/2019
5.35
 500 5.35 5.37 5.35 0 0 0
20/03/2019
5.35
 13,050 5.39 5.39 5.17 0 0 0
19/03/2019
5.39
 19,620 5.48 5.55 5.35 0 0 0
18/03/2019
5.48
 13,730 5.37 5.51 5.39 2,500 0 0.0
15/03/2019
5.37
 8,560 5.35 5.37 5.35 0 0 0
14/03/2019
5.35
 60,490 5.42 5.42 5.10 300 0 0.0
13/03/2019
5.42
 3,600 5.33 5.44 5.33 0 0 0
12/03/2019
5.33
 5,870 5.31 5.35 5.26 0 0 0
11/03/2019
5.31
 38,810 5.22 5.35 5.17 500 0 0.0
08/03/2019
5.22
 62,310 5.15 5.31 5.17 0 25,000 -0.3
07/03/2019
5.15
 30,090 5.15 5.22 5.15 500 25,000 -0.3
06/03/2019
5.15
 46,000 5.17 5.53 5.13 0 26,440 -0.3
05/03/2019
5.17
 50,990 5.13 5.17 5.06 300 31,000 -0.3
04/03/2019
5.13
 32,990 5.04 5.13 5.04 620 23,000 -0.3
01/03/2019
5.04
 6,030 5.02 5.10 5.04 1,000 6,000 -0.1
28/02/2019
5.02
 3,140 5.04 5.04 5.02 0 2,960 -0.0
27/02/2019
5.04
 6,310 5.04 5.08 5.04 2,300 3,300 -0.0
26/02/2019
5.04
 2,200 5.04 5.10 5.04 0 2,100 -0.0
25/02/2019
5.04
 4,250 5.08 5.08 5.02 0 4,000 -0.0
22/02/2019
5.08
 2,720 5.08 5.08 5.08 0 2,720 -0.0
21/02/2019
5.08
 20 4.93 5.13 5.08 0 10 -0.0
20/02/2019
4.93
 2,250 5.10 5.10 4.93 2,200 2,200 0
19/02/2019
5.10
 2,770 5.10 5.13 5.08 500 0 0.0
18/02/2019
5.10
 12,200 5.06 5.10 5.08 300 10,000 -0.1
15/02/2019
5.06
 17,010 4.97 5.10 5.02 8,660 13,700 -0.1
14/02/2019
4.97
 16,870 4.97 5.13 4.97 4,800 10,000 -0.1
13/02/2019
4.97
 12,540 4.95 5.04 4.95 0 6,000 -0.1
12/02/2019
4.95
 4,280 4.95 4.99 4.95 800 0 0.0
11/02/2019
4.95
 1,680 4.75 4.95 4.77 70 0 0.0
01/02/2019
4.75
 4,500 4.90 5.04 4.75 300 0 0.0
31/01/2019
4.90
 10,610 5.04 5.31 4.79 0 2,000 -0.0
30/01/2019
5.04
 2,300 5.08 5.08 5.04 600 2,300 -0.0
29/01/2019
5.08
 7,050 5.04 5.26 5.06 200 2,000 -0.0
28/01/2019
5.04
 9,110 5.02 5.04 4.99 600 4,020 -0.0
25/01/2019
5.02
 13,350 5.02 5.04 5.02 500 2,600 -0.0
24/01/2019
5.02
 11,510 5.02 5.08 5.02 0 2,160 -0.0
23/01/2019
5.02
 4,110 5.04 5.10 5.02 0 2,000 -0.0
22/01/2019
5.04
 13,410 5.13 5.13 5.02 0 0 0
21/01/2019
5.13
 7,480 5.26 5.26 5.13 0 0 0
18/01/2019
5.26
 0 5.26 5.26 5.26 0 0 0
17/01/2019
5.26
 5,000 5.26 5.26 5.26 0 5,000 -0.1
16/01/2019
5.26
 9,760 5.26 5.26 5.26 4,000 9,260 -0.1
15/01/2019
5.26
 5,720 5.26 5.26 5.17 0 5,500 -0.1
14/01/2019
5.26
 380 5.26 5.26 5.26 0 380 -0.0
11/01/2019
5.26
 8,300 5.26 5.26 5.26 0 8,300 -0.1
10/01/2019
5.26
 19,370 5.26 5.33 5.26 0 19,000 -0.2
09/01/2019
5.26
 20,020 5.26 5.53 5.26 0 19,000 -0.2
08/01/2019
5.26
 18,940 5.26 5.53 5.24 2,400 4,000 -0.0
07/01/2019
5.26
 5,440 5.31 5.31 5.24 0 4,900 -0.1
04/01/2019
5.31
 10,640 5.31 5.31 5.26 0 4,000 -0.0
03/01/2019
5.31
 13,060 5.35 5.35 5.26 0 4,500 -0.1
02/01/2019
5.35
 1,000 5.26 5.35 5.35 0 0 0
28/12/2018
5.26
 5,500 5.26 5.26 5.22 0 4,340 -0.1
27/12/2018
5.26
 1,520 5.26 5.26 4.90 0 350 -0.0
26/12/2018
5.26
 1,730 5.26 5.26 5.22 0 1,570 -0.0
25/12/2018
5.26
 12,260 5.26 5.26 5.17 0 4,000 -0.0
24/12/2018
5.26
 10,140 5.33 5.35 5.17 8,000 3,000 0.1
21/12/2018
5.33
 13,480 5.35 5.37 5.33 5,950 4,200 0.0
20/12/2018
5.35
 6,000 5.35 5.57 5.35 5,000 5,500 -0.0
19/12/2018
5.35
 14,100 5.26 5.35 5.26 13,050 8,000 0.1
18/12/2018
5.26
 14,310 5.37 5.37 5.26 10,000 4,000 0.1
17/12/2018
5.37
 11,170 5.37 5.37 5.35 8,100 2,460 0.1
14/12/2018
5.37
 4,500 5.35 5.55 5.35 0 4,000 -0.0
13/12/2018
5.35
 26,200 5.44 5.46 5.35 0 0 0
12/12/2018
5.44
 4,240 5.44 5.44 5.44 0 0 0
11/12/2018
5.44
 3,190 5.48 5.55 5.44 0 0 0
10/12/2018
5.48
 12,270 5.53 5.53 5.44 0 1,390 -0.0
07/12/2018
5.53
 3,300 5.53 5.53 5.51 1,000 600 0.0
06/12/2018
5.53
 13,640 5.53 5.53 5.51 0 0 0
05/12/2018
5.53
 4,240 5.53 5.59 5.53 0 0 0
04/12/2018
5.53
 15,690 5.57 5.57 5.53 1,670 0 0.0
03/12/2018
5.57
 4,680 5.53 5.57 5.53 0 0 0
30/11/2018
5.53
 3,410 5.55 5.55 5.53 0 1,400 -0.0
29/11/2018
5.55
 6,380 5.57 5.59 5.55 0 0 0
28/11/2018
5.57
 3,050 5.71 5.71 5.57 0 0 0
27/11/2018
5.71
 2,100 5.71 5.73 5.55 590 0 0.0
26/11/2018
5.71
 1,020 5.53 5.71 5.53 0 0 0
23/11/2018
5.53
 2,300 5.53 5.55 5.53 0 0 0
22/11/2018
5.53
 500 5.57 5.57 5.53 0 0 0
21/11/2018
5.57
 3,600 5.59 5.59 5.57 0 0 0
20/11/2018
5.59
 790 5.64 5.64 5.46 0 0 0
19/11/2018
5.64
 3,060 5.53 5.64 5.51 0 0 0
16/11/2018
5.53
 1,200 5.59 5.59 5.53 0 1,200 -0.0
15/11/2018
5.59
 5,090 5.53 5.59 5.53 2,180 0 0.0
14/11/2018
5.53
 8,980 5.53 5.55 5.53 8,180 0 0.1
13/11/2018
5.53
 7,040 5.66 5.66 5.39 5,000 0 0.1
12/11/2018
5.66
 100 5.57 5.66 5.57 0 0 0
09/11/2018
5.57
 7,650 5.57 5.57 5.57 7,600 0 0.1
08/11/2018
5.57
 4,600 5.57 5.64 5.57 700 0 0.0
07/11/2018
5.57
 1,670 5.53 5.57 5.53 170 0 0.0
06/11/2018
5.53
 0 5.53 5.53 5.53 0 0 0
05/11/2018
5.53
 100 5.53 5.53 5.53 100 0 0.0
02/11/2018
5.53
 1,990 5.53 5.53 5.53 0 0 0
01/11/2018
5.53
 8,040 5.62 5.62 5.53 5,040 0 0.1
31/10/2018
5.62
 8,630 5.51 5.62 5.53 5,000 0 0.1
30/10/2018
5.51
 20 5.64 5.66 5.51 0 0 0
29/10/2018
5.64
 10 5.59 5.64 5.64 0 0 0
26/10/2018
5.59
 21,770 5.55 5.59 5.53 11,730 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |