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)
28/02/2018
5.71
 7,680 5.79 5.79 5.71 0 0 0
27/02/2018
5.79
 19,110 5.82 5.82 5.71 0 0 0
26/02/2018
5.82
 20,030 5.82 5.82 5.82 0 2,000 -0.0
23/02/2018
5.82
 14,400 5.82 5.82 5.75 0 0 0
22/02/2018
5.82
 71,910 5.88 5.88 5.57 41,000 2,000 0.6
21/02/2018
5.88
 20,460 5.82 5.88 5.82 20,000 3,000 0.3
13/02/2018
5.82
 24,620 5.79 5.86 5.79 21,000 920 0.3
12/02/2018
5.79
 48,960 5.79 5.86 5.79 20,200 3,000 0.3
09/02/2018
5.79
 2,830 5.68 5.79 5.68 990 0 0.0
08/02/2018
5.68
 53,350 5.79 5.80 5.68 28,400 0 0.5
07/02/2018
5.79
 60,650 5.75 5.90 5.79 29,230 20,400 0.1
06/02/2018
5.75
 8,470 5.86 5.86 5.50 1,210 1,000 0.0
05/02/2018
5.86
 41,910 6.08 6.08 5.73 20,000 0 0.3
02/02/2018
6.08
 67,450 5.84 6.24 5.79 720 0 0.0
01/02/2018
5.84
 43,520 5.86 5.91 5.79 37,200 0 0.6
31/01/2018
5.86
 3,830 5.90 5.90 5.84 0 0 0
30/01/2018
5.90
 50,760 5.71 5.93 5.70 6,410 5,000 0.0
29/01/2018
5.71
 40,850 5.84 5.84 5.71 6,440 10,000 -0.1
26/01/2018
5.84
 22,610 5.84 5.86 5.73 15,410 8,390 0.1
25/01/2018
5.84
 19,460 5.71 5.84 5.43 9,410 3,000 0.1
22/01/2018
5.71
 10,260 5.84 5.86 5.71 0 0 0
19/01/2018
5.84
 10,630 5.75 5.84 5.75 0 0 0
18/01/2018
5.75
 6,980 5.79 5.80 5.73 0 0 0
17/01/2018
5.79
 63,190 5.82 5.84 5.71 35,000 8,500 0.4
16/01/2018
5.82
 25,130 5.90 5.90 5.77 1,500 0 0.0
15/01/2018
5.90
 41,530 5.90 5.90 5.79 20,000 0 0.3
12/01/2018
5.90
 43,660 5.79 5.90 5.79 8,380 0 0.1
11/01/2018
5.79
 55,540 5.71 5.84 5.68 0 0 0
10/01/2018
5.71
 19,670 5.79 5.79 5.71 2,000 0 0.0
09/01/2018
5.79
 58,780 5.90 5.90 5.71 0 6,360 -0.1
08/01/2018
5.90
 27,980 5.97 5.97 5.90 3,870 0 0.1
05/01/2018
5.97
 26,660 5.93 5.97 5.90 700 0 0.0
04/01/2018
5.93
 62,930 5.97 6.00 5.93 27,870 0 0.5
03/01/2018
5.97
 73,060 5.93 5.97 5.86 12,180 500 0.2
02/01/2018
5.93
 22,420 5.97 5.97 5.93 1,000 0 0.0
29/12/2017
5.97
 11,640 5.97 5.97 5.90 20 0 0.0
28/12/2017
5.97
 3,860 5.95 5.97 5.90 0 0 0
27/12/2017
5.95
 5,680 5.97 5.99 5.95 0 0 0
26/12/2017
5.97
 5,240 5.97 5.99 5.90 0 0 0
25/12/2017
5.97
 1,010 5.97 5.97 5.97 0 0 0
22/12/2017
5.97
 210 5.97 5.97 5.97 0 0 0
21/12/2017
5.97
 6,720 6.08 6.08 5.91 2,130 0 0.0
20/12/2017
6.08
 4,100 5.93 6.08 5.97 0 1,000 -0.0
19/12/2017
5.93
 7,230 6.00 6.00 5.91 0 0 0
18/12/2017
6.00
 10,210 5.95 6.00 5.93 4,870 0 0.1
15/12/2017
5.95
 8,240 6.00 6.00 5.90 1,000 0 0.0
14/12/2017
6.00
 17,030 5.97 6.00 5.93 0 0 0
13/12/2017
5.97
 44,710 5.97 6.00 5.93 0 0 0
12/12/2017
5.97
 111,660 5.93 6.04 5.82 86,020 4,900 1.3
11/12/2017
5.93
 7,620 6.00 6.00 5.91 2,500 0 0.0
08/12/2017
6.00
 66,630 5.99 6.00 5.90 30,920 0 0.5
07/12/2017
5.99
 21,770 5.97 6.04 5.93 3,010 0 0.0
06/12/2017
5.97
 20,980 6.08 6.08 5.97 770 0 0.0
05/12/2017
6.08
 92,990 6.15 6.15 5.93 7,000 0 0.1
04/12/2017
6.15
 43,580 6.22 6.26 6.15 2,000 300 0.0
01/12/2017
6.22
 19,850 6.22 6.26 6.20 1,000 0 0.0
30/11/2017
6.22
 24,740 6.26 6.29 6.15 1,000 0 0.0
29/11/2017
6.26
 30,590 6.18 6.33 6.11 2,710 500 0.0
28/11/2017
6.18
 42,570 6.38 6.44 6.09 600 8,940 -0.1
27/11/2017
6.38
 125,610 6.11 6.51 6.11 0 12,120 -0.2
24/11/2017
6.11
 13,700 6.11 6.11 6.04 1,100 0 0.0
23/11/2017
6.11
 6,960 6.15 6.15 6.06 1,000 0 0.0
22/11/2017
6.15
 9,090 6.11 6.15 6.06 1,800 3,500 -0.0
21/11/2017
6.11
 22,340 6.18 6.18 6.04 800 9,030 -0.1
20/11/2017
6.18
 8,860 6.11 6.18 6.08 40 4,410 -0.1
17/11/2017
6.11
 5,560 6.04 6.11 6.04 0 0 0
16/11/2017
6.04
 17,820 6.08 6.08 6.04 0 0 0
15/11/2017
6.08
 19,000 6.06 6.08 6.02 3,000 10,100 -0.1
14/11/2017
6.06
 15,000 6.11 6.11 6.00 3,000 0 0.0
13/11/2017
6.11
 11,850 6.22 6.24 6.00 3,000 0 0.0
10/11/2017
6.22
 18,500 6.24 6.24 6.15 3,000 590 0.0
09/11/2017
6.24
 66,100 6.08 6.47 6.09 3,000 3,960 -0.0
08/11/2017
6.08
 11,130 6.04 6.08 5.93 3,000 0 0.1
07/11/2017
6.04
 6,470 6.04 6.04 6.00 3,000 0 0.1
06/11/2017
6.04
 25,600 6.08 6.08 5.90 3,000 610 0.0
03/11/2017
6.08
 17,160 6.11 6.11 5.80 3,000 0 0.1
02/11/2017
6.11
 7,870 6.08 6.11 6.08 3,000 0 0.1
01/11/2017
6.08
 5,000 6.08 6.08 6.04 3,000 0 0.1
31/10/2017
6.08
 14,820 6.06 6.08 6.02 3,500 0 0.1
30/10/2017
6.06
 56,530 6.11 6.15 6.06 4,400 2,000 0.0
27/10/2017
6.11
 22,920 6.15 6.22 6.11 3,790 5,200 -0.0
26/10/2017
6.15
 21,460 6.24 6.24 6.15 4,050 0 0.1
25/10/2017
6.24
 10,800 6.20 6.26 6.18 6,200 0 0.1
24/10/2017
6.20
 19,340 6.22 6.26 6.15 4,750 2,500 0.0
23/10/2017
6.22
 15,900 6.33 6.33 6.17 3,000 0 0.1
20/10/2017
6.33
 40,360 6.17 6.33 6.22 1,000 0 0.0
19/10/2017
6.17
 5,340 6.22 6.24 6.17 1,950 0 0.0
18/10/2017
6.22
 15,200 6.20 6.24 6.15 1,000 0 0.0
17/10/2017
6.20
 710 6.18 6.29 6.20 500 0 0.0
16/10/2017
6.18
 37,880 6.33 6.33 6.18 4,590 0 0.1
13/10/2017
6.33
 32,200 6.13 6.33 6.15 5,000 0 0.1
12/10/2017
6.13
 82,760 6.26 6.26 6.13 17,150 13,000 0.1
11/10/2017
6.26
 26,710 6.29 6.31 6.15 6,600 0 0.1
10/10/2017
6.29
 27,030 6.33 6.33 6.18 11,300 0 0.2
09/10/2017
6.33
 9,010 6.26 6.33 6.26 5,860 0 0.1
06/10/2017
6.26
 8,030 6.29 6.29 6.18 3,000 0 0.1
05/10/2017
6.29
 93,970 6.26 6.37 6.15 6,050 0 0.1
04/10/2017
6.26
 123,090 6.22 6.26 6.11 19,220 0 0.3
03/10/2017
6.22
 137,680 6.35 6.37 6.15 8,100 0 0.1
02/10/2017
6.35
 31,820 6.37 6.37 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |