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)
11/05/2017
6.62
 39,120 6.62 6.62 6.45 6,000 0 0.1
10/05/2017
6.62
 27,090 6.62 6.62 6.45 0 0 0
09/05/2017
6.62
 74,740 6.52 6.62 6.28 110 0 0.0
08/05/2017
6.52
 45,470 6.55 6.57 6.42 1,670 0 0.0
05/05/2017
6.55
 17,050 6.53 6.65 6.45 0 0 0
04/05/2017
6.53
 44,350 6.69 6.69 6.45 0 0 0
03/05/2017
6.69
 52,650 6.72 6.72 6.45 1,000 10,000 -0.2
28/04/2017
6.72
 12,050 6.79 6.79 6.48 500 0 0.0
27/04/2017
6.79
 25,070 6.79 6.96 6.62 100 0 0.0
26/04/2017
6.79
 50,090 6.65 7.06 6.72 1,830 0 0.0
25/04/2017
6.65
 134,010 6.59 6.65 6.31 7,790 2,000 0.1
24/04/2017
6.59
 117,230 6.50 6.62 6.31 3,300 0 0.1
21/04/2017
6.50
 52,690 6.28 6.65 6.28 2,290 0 0.0
20/04/2017
6.28
 32,230 6.45 6.45 6.25 3,300 0 0.1
19/04/2017
6.45
 12,610 6.52 6.52 6.31 0 0 0
18/04/2017
6.52
 19,650 6.28 6.52 6.28 480 0 0.0
17/04/2017
6.28
 11,240 6.35 6.55 6.28 5,020 0 0.1
14/04/2017
6.35
 46,870 6.52 6.52 6.28 8,100 0 0.2
13/04/2017
6.52
 30,560 6.43 6.60 6.45 0 0 0
12/04/2017
6.43
 43,000 6.53 6.62 6.43 6,410 0 0.1
11/04/2017
6.53
 101,060 6.45 6.55 6.42 3,300 5,500 -0.0
10/04/2017
6.45
 122,700 6.35 6.45 6.28 16,200 2,000 0.3
07/04/2017
6.35
 79,310 6.33 6.35 6.25 500 5,910 -0.1
05/04/2017
6.33
 35,180 6.38 6.38 6.31 12,550 1,090 0.2
04/04/2017
6.38
 42,210 6.30 6.38 6.30 24,960 2,250 0.4
03/04/2017
6.30
 29,380 6.28 6.33 6.13 0 4,750 -0.1
31/03/2017
6.28
 81,790 6.26 6.38 6.28 2,990 0 0.1
30/03/2017
6.26
 73,010 6.11 6.26 5.97 3,300 9,000 -0.1
29/03/2017
6.11
 36,340 6.08 6.18 6.08 14,870 500 0.3
28/03/2017
6.08
 21,750 6.14 6.18 6.08 13,300 0 0.2
27/03/2017
6.14
 55,610 6.08 6.21 6.08 14,800 0 0.3
24/03/2017
6.08
 83,960 5.97 6.21 5.97 10,000 2,000 0.1
23/03/2017
5.97
 49,600 5.97 6.08 5.91 10,000 0 0.2
22/03/2017
5.97
 35,310 6.11 6.14 5.97 6,600 0 0.1
21/03/2017
6.11
 22,090 6.11 6.25 5.94 6,600 0 0.1
20/03/2017
6.11
 21,610 6.13 6.18 5.94 6,600 0 0.1
17/03/2017
6.13
 31,800 6.11 6.18 6.03 12,600 0 0.2
16/03/2017
6.11
 26,040 6.14 6.14 6.03 15,540 0 0.3
15/03/2017
6.14
 106,640 6.18 6.21 6.08 23,200 0 0.4
14/03/2017
6.18
 107,170 5.84 6.18 5.81 1,840 0 0.0
13/03/2017
5.84
 44,130 5.87 5.94 5.84 500 0 0.0
10/03/2017
5.87
 16,640 5.84 5.87 5.81 6,620 0 0.1
09/03/2017
5.84
 18,680 5.96 5.96 5.82 6,600 0 0.1
08/03/2017
5.96
 14,730 5.94 5.97 5.87 0 0 0
07/03/2017
5.94
 44,380 5.84 5.94 5.84 6,600 6,300 0.0
06/03/2017
5.84
 50,870 5.81 5.84 5.64 0 0 0
03/03/2017
5.81
 13,110 5.79 5.81 5.70 3,630 0 0.1
02/03/2017
5.79
 18,900 5.87 5.87 5.74 0 0 0
01/03/2017
5.87
 15,300 5.87 5.87 5.70 4,280 0 0.1
28/02/2017
5.87
 53,030 5.77 5.87 5.64 800 0 0.0
27/02/2017
5.77
 71,890 5.77 5.77 5.67 5,500 0 0.1
24/02/2017
5.77
 23,440 5.87 5.94 5.77 0 0 0
23/02/2017
5.87
 85,500 5.77 5.94 5.74 10,000 7,400 0.0
22/02/2017
5.77
 84,410 5.84 5.91 5.77 5,000 0 0.1
21/02/2017
5.84
 32,330 5.87 5.91 5.77 500 2,030 -0.0
20/02/2017
5.87
 82,800 5.87 5.87 5.77 0 1,520 -0.0
17/02/2017
5.87
 21,270 5.94 5.94 5.86 0 0 0
16/02/2017
5.94
 49,830 6.01 6.01 5.91 19,630 0 0.3
15/02/2017
6.01
 50,350 5.94 6.08 5.91 25,000 0 0.4
14/02/2017
5.94
 68,190 5.91 5.94 5.87 37,000 0 0.6
13/02/2017
5.91
 70,690 5.94 6.11 5.86 700 0 0.0
10/02/2017
5.94
 89,940 5.91 5.94 5.84 39,790 0 0.7
09/02/2017
5.91
 11,400 5.91 5.91 5.87 1,900 100 0.0
08/02/2017
5.91
 61,960 5.94 5.94 5.84 8,400 0 0.1
07/02/2017
5.94
 45,250 5.94 5.94 5.91 3,400 0 0.1
06/02/2017
5.94
 15,040 6.06 6.06 5.94 0 0 0
03/02/2017
6.06
 54,640 6.11 6.11 5.87 0 0 0
02/02/2017
6.11
 48,700 6.11 6.11 5.97 17,000 25,000 -0.1
25/01/2017
6.11
 4,310 6.11 6.11 6.11 0 0 0
24/01/2017
6.11
 17,820 6.14 6.14 6.04 800 800 0
23/01/2017
6.14
 5,710 6.18 6.18 6.14 5,200 0 0.1
20/01/2017
6.18
 9,510 6.21 6.21 6.04 0 0 0
19/01/2017
6.21
 6,400 6.18 6.25 6.16 4,000 0 0.1
18/01/2017
6.18
 260 6.18 6.21 6.18 0 0 0
17/01/2017
6.18
 17,600 6.28 6.28 6.11 5,200 0 0.1
16/01/2017
6.28
 9,200 6.28 6.69 6.11 4,500 0 0.1
13/01/2017
6.28
 65,010 6.18 6.28 5.94 5,000 0 0.1
12/01/2017
6.18
 13,500 6.21 6.21 6.18 2,500 0 0.0
11/01/2017
6.21
 6,230 6.21 6.21 6.11 0 0 0
10/01/2017
6.21
 7,100 6.21 6.21 6.08 0 0 0
09/01/2017
6.21
 2,340 6.23 6.23 6.08 0 0 0
06/01/2017
6.23
 46,270 6.25 6.35 6.18 0 0 0
05/01/2017
6.25
 15,810 6.28 6.35 6.14 0 0 0
04/01/2017
6.28
 32,380 6.18 6.35 6.18 5,500 0 0.1
03/01/2017
6.18
 33,500 6.08 6.25 5.87 0 0 0
30/12/2016
6.08
 17,550 6.01 6.08 5.97 2,000 500 0.0
29/12/2016
6.01
 6,000 6.08 6.11 6.01 2,500 0 0.0
28/12/2016
6.08
 410 6.08 6.11 6.08 0 0 0
27/12/2016
6.08
 25,900 5.92 6.08 5.91 0 0 0
26/12/2016
5.92
 7,710 5.92 5.94 5.91 0 0 0
23/12/2016
5.92
 12,600 5.91 5.92 5.81 0 0 0
22/12/2016
5.91
 300 5.87 5.91 5.87 0 0 0
21/12/2016
5.87
 23,370 5.91 5.91 5.81 2,000 0 0.0
20/12/2016
5.91
 9,120 5.81 5.91 5.81 3,900 0 0.1
19/12/2016
5.81
 22,610 6.01 6.01 5.81 0 0 0
16/12/2016
6.01
 5,260 5.87 6.11 5.87 0 0 0
15/12/2016
5.87
 20,720 5.94 5.96 5.87 0 0 0
14/12/2016
5.94
 11,400 5.94 6.08 5.94 0 0 0
13/12/2016
5.94
 4,360 5.92 6.01 5.77 0 0 0
12/12/2016
5.92
 8,250 5.97 5.97 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |