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)
25/10/2018
5.55
 11,000 5.55 5.62 5.53 5,000 0 0.1
24/10/2018
5.55
 4,550 5.57 5.59 5.39 2,000 0 0.0
23/10/2018
5.57
 8,630 5.64 5.64 5.55 5,000 0 0.1
22/10/2018
5.64
 2,410 5.64 5.64 5.57 0 0 0
19/10/2018
5.64
 2,610 5.62 5.64 5.55 600 0 0.0
18/10/2018
5.62
 1,810 5.64 5.66 5.59 0 0 0
17/10/2018
5.64
 6,180 5.57 5.68 5.57 0 0 0
16/10/2018
5.57
 10,030 5.55 5.68 5.55 5,000 0 0.1
15/10/2018
5.55
 10 5.66 5.66 5.55 0 0 0
12/10/2018
5.66
 17,170 5.55 5.68 5.53 13,610 0 0.2
11/10/2018
5.55
 46,320 5.66 5.66 5.53 30,480 800 0.4
10/10/2018
5.66
 7,940 5.71 5.71 5.62 20 2,000 -0.0
09/10/2018
5.71
 2,390 5.71 5.75 5.68 20 0 0.0
08/10/2018
5.71
 700 5.73 5.77 5.71 20 0 0.0
05/10/2018
5.73
 27,410 5.73 5.88 5.64 14,850 0 0.2
04/10/2018
5.73
 6,380 5.64 5.73 5.66 0 0 0
03/10/2018
5.64
 13,850 5.62 5.75 5.62 0 0 0
02/10/2018
5.62
 11,690 5.68 5.68 5.62 500 0 0.0
01/10/2018
5.68
 8,740 5.62 5.68 5.57 0 0 0
28/09/2018
5.62
 3,660 5.62 5.64 5.57 1,650 0 0.0
27/09/2018
5.62
 2,860 5.55 5.62 5.57 20 0 0.0
26/09/2018
5.55
 20,300 5.62 5.62 5.53 0 0 0
25/09/2018
5.62
 18,650 5.57 5.88 5.53 0 0 0
24/09/2018
5.57
 9,080 5.64 5.66 5.57 20 0 0.0
21/09/2018
5.64
 22,180 5.57 5.64 5.51 0 0 0
20/09/2018
5.57
 5,430 5.48 5.64 5.53 20 0 0.0
19/09/2018
5.48
 2,960 5.59 5.59 5.22 920 0 0.0
18/09/2018
5.59
 25,740 5.59 5.59 5.46 10,440 0 0.1
17/09/2018
5.59
 3,250 5.55 5.59 5.51 250 0 0.0
14/09/2018
5.55
 110 5.51 5.55 5.51 0 0 0
13/09/2018
5.51
 2,030 5.53 5.55 5.51 20 0 0.0
12/09/2018
5.53
 3,560 5.48 5.53 5.46 30 250 -0.0
11/09/2018
5.48
 30 5.48 5.62 5.48 0 0 0
10/09/2018
5.48
 30 5.53 5.57 5.48 0 0 0
07/09/2018
5.53
 3,420 5.55 5.55 5.46 0 0 0
06/09/2018
5.55
 2,060 5.57 5.57 5.48 420 0 0.0
05/09/2018
5.57
 410 5.46 5.57 5.48 0 0 0
04/09/2018
5.46
 3,170 5.53 5.68 5.35 2,700 0 0.0
31/08/2018
5.53
 3,000 5.57 5.57 5.53 0 0 0
30/08/2018
5.57
 3,520 5.53 5.71 5.53 0 0 0
29/08/2018
5.53
 4,390 5.53 5.55 5.53 0 0 0
28/08/2018
5.53
 2,150 5.51 5.53 5.48 0 0 0
27/08/2018
5.51
 1,100 5.51 5.51 5.51 850 0 0.0
24/08/2018
5.51
 11,980 5.44 5.51 5.48 0 0 0
23/08/2018
5.44
 4,990 5.39 5.53 5.44 0 0 0
22/08/2018
5.39
 2,940 5.42 5.42 5.35 0 0 0
21/08/2018
5.42
 1,540 5.42 5.42 5.42 0 0 0
20/08/2018
5.42
 3,320 5.42 5.44 5.39 0 0 0
17/08/2018
5.42
 5,120 5.48 5.48 5.42 0 0 0
16/08/2018
5.48
 6,010 5.44 5.48 5.35 0 0 0
15/08/2018
5.44
 19,320 5.39 5.44 5.33 5,000 0 0.1
14/08/2018
5.39
 820 5.35 5.39 5.35 200 0 0.0
13/08/2018
5.35
 2,900 5.33 5.37 5.35 0 0 0
10/08/2018
5.33
 15,110 5.37 5.37 5.33 0 0 0
09/08/2018
5.37
 3,110 5.42 5.42 5.35 10 0 0.0
08/08/2018
5.42
 21,440 5.39 5.42 5.35 0 0 0
07/08/2018
5.39
 7,240 5.35 5.39 5.35 0 0 0
06/08/2018
5.35
 200 5.35 5.35 5.35 0 0 0
03/08/2018
5.35
 17,000 5.31 5.46 5.35 10,000 0 0.1
02/08/2018
5.31
 11,570 5.33 5.33 5.22 0 0 0
01/08/2018
5.33
 21,510 5.26 5.33 5.26 100 0 0.0
31/07/2018
5.26
 8,940 5.24 5.26 5.19 0 0 0
30/07/2018
5.24
 21,120 5.26 5.26 5.24 0 0 0
27/07/2018
5.26
 17,670 5.31 5.31 5.26 0 570 -0.0
26/07/2018
5.31
 5,050 5.35 5.35 5.26 0 0 0
25/07/2018
5.35
 28,820 5.28 5.35 5.26 0 2,000 -0.0
24/07/2018
5.28
 11,810 5.33 5.33 5.26 0 0 0
23/07/2018
5.33
 36,600 5.26 5.35 5.26 4,000 0 0.0
20/07/2018
5.26
 20,730 5.26 5.33 5.22 0 0 0
19/07/2018
5.26
 11,130 5.24 5.35 5.24 0 0 0
18/07/2018
5.24
 27,180 5.15 5.26 5.15 0 0 0
17/07/2018
5.15
 60,070 5.31 5.31 5.08 13,800 0 0.2
16/07/2018
5.31
 6,220 5.31 5.31 5.28 0 0 0
13/07/2018
5.31
 6,950 5.28 5.42 5.19 0 0 0
12/07/2018
5.28
 3,890 5.28 5.35 5.26 0 0 0
11/07/2018
5.28
 13,510 5.46 5.46 5.19 940 0 0.0
10/07/2018
5.46
 8,120 5.24 5.57 5.19 7,070 0 0.1
09/07/2018
5.24
 20,500 5.35 5.35 5.17 0 0 0
06/07/2018
5.35
 38,230 5.31 5.35 5.26 1,000 0 0.0
05/07/2018
5.31
 53,050 5.44 5.44 5.26 200 0 0.0
04/07/2018
5.44
 7,860 5.39 5.53 5.26 0 5,500 -0.1
03/07/2018
5.39
 26,500 5.46 5.51 5.35 0 0 0
02/07/2018
5.46
 26,920 5.57 5.71 5.35 6,100 4,000 0.0
29/06/2018
5.57
 40,000 5.53 5.59 5.55 2,000 0 0.0
28/06/2018
5.53
 5,960 5.51 5.57 5.48 0 0 0
27/06/2018
5.51
 24,380 5.55 5.55 5.44 2,000 0 0.0
26/06/2018
5.55
 7,040 5.51 5.55 5.46 0 0 0
25/06/2018
5.51
 4,000 5.46 5.55 5.39 0 0 0
22/06/2018
5.46
 7,380 5.62 5.62 5.46 200 2,400 -0.0
21/06/2018
5.62
 7,840 5.53 5.66 5.35 0 450 -0.0
20/06/2018
5.53
 7,160 5.55 5.55 5.53 0 0 0
19/06/2018
5.55
 38,000 5.84 5.84 5.44 300 0 0.0
18/06/2018
5.84
 1,900 5.82 5.88 5.80 0 0 0
15/06/2018
5.82
 14,910 5.80 5.86 5.80 7,690 0 0.1
14/06/2018
5.80
 9,270 5.80 5.88 5.80 2,290 0 0.0
13/06/2018
5.80
 8,320 5.82 5.84 5.80 5,990 0 0.1
12/06/2018
5.82
 12,140 5.86 5.86 5.75 6,030 0 0.1
11/06/2018
5.86
 22,090 5.86 5.88 5.84 2,000 0 0.0
08/06/2018
5.86
 18,120 5.91 5.91 5.84 0 0 0
07/06/2018
5.91
 2,140 5.86 5.93 5.86 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |