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)
21/07/2016
5.93
 201,310 5.93 6.09 5.87 9,000 0 0.2
20/07/2016
5.93
 237,460 5.74 5.93 5.74 5,500 0 0.1
19/07/2016
5.74
 83,180 5.83 5.90 5.74 0 0 0
18/07/2016
5.83
 63,660 5.80 5.87 5.80 0 0 0
15/07/2016
5.80
 134,010 5.68 5.80 5.58 10,670 0 0.2
14/07/2016
5.68
 243,410 5.93 5.93 5.68 500 0 0.0
13/07/2016
5.93
 108,640 5.90 5.99 5.80 100 0 0.0
12/07/2016
5.90
 261,610 5.80 5.90 5.71 50,310 0 0.9
11/07/2016
5.80
 380,670 6.22 6.22 5.80 0 0 0
08/07/2016
6.22
 203,780 6.31 6.31 6.09 0 0 0
07/07/2016
6.31
 409,290 6.06 6.37 6.02 1,000 0 0.0
06/07/2016
6.06
 337,010 5.87 6.06 5.80 3,000 0 0.1
05/07/2016
5.87
 311,700 6.09 6.12 5.87 0 0 0
04/07/2016
6.09
 586,200 5.96 6.18 5.99 0 0 0
01/07/2016
5.96
 792,820 5.58 5.96 5.55 500 0 0.0
30/06/2016
5.58
 217,670 5.58 5.74 5.55 0 0 0
29/06/2016
5.58
 414,750 5.42 5.58 5.39 0 0 0
28/06/2016
5.42
 117,230 5.39 5.42 5.33 0 1,500 -0.0
27/06/2016
5.39
 120,150 5.49 5.49 5.30 0 0 0
24/06/2016
5.49
 886,920 5.68 5.68 5.30 2,000 600 0.0
23/06/2016
5.68
 269,620 5.68 5.74 5.61 0 14,000 -0.3
22/06/2016
5.68
 349,090 5.52 5.80 5.61 0 1,100 -0.0
21/06/2016
5.52
 1,068,820 5.17 5.52 5.20 20,000 400 0.3
20/06/2016
5.17
 154,290 5.14 5.20 5.11 35,540 0 0.6
17/06/2016
5.14
 116,470 5.20 5.26 5.11 5,000 0 0.1
16/06/2016
5.20
 199,190 5.20 5.36 5.14 0 0 0
15/06/2016
5.20
 116,450 5.23 5.23 5.11 5,000 0 0.1
14/06/2016
5.23
 133,090 5.17 5.26 5.07 10,000 70,000 -1.0
13/06/2016
5.17
 195,640 5.30 5.30 5.11 10,000 0 0.2
10/06/2016
5.30
 133,230 5.36 5.36 5.11 0 0 0
09/06/2016
5.36
 58,720 5.36 5.39 5.26 0 0 0
08/06/2016
5.36
 272,560 5.26 5.39 5.23 400 0 0.0
07/06/2016
5.26
 151,120 5.20 5.26 5.17 100 1,000 -0.0
06/06/2016
5.20
 219,580 5.30 5.30 5.14 35,000 1,000 0.6
03/06/2016
5.30
 268,380 5.33 5.39 5.23 1,200 3,000 -0.0
02/06/2016
5.33
 306,030 5.07 5.33 5.07 0 40,000 -0.7
01/06/2016
5.07
 378,490 4.88 5.20 4.85 0 40,000 -0.6
31/05/2016
4.88
 58,230 4.88 4.91 4.85 0 0 0
30/05/2016
4.88
 27,010 4.85 4.88 4.85 3,900 0 0.1
27/05/2016
4.85
 3,560 4.88 4.88 4.82 0 0 0
26/05/2016
4.88
 111,050 4.85 4.91 4.85 55,000 1,600 0.8
25/05/2016
4.85
 37,140 4.88 4.91 4.82 0 0 0
24/05/2016
4.88
 87,560 4.82 4.95 4.82 0 0 0
23/05/2016
4.82
 80,360 4.95 4.95 4.82 0 48,240 -0.7
20/05/2016
4.95
 85,520 4.98 4.98 4.91 10,000 11,640 -0.0
19/05/2016
4.98
 131,080 5.04 5.04 4.95 5,000 19,340 -0.2
18/05/2016
5.04
 165,900 4.95 5.07 4.98 0 11,120 -0.2
17/05/2016
4.95
 189,760 4.72 4.98 4.69 0 46,370 -0.7
16/05/2016
4.72
 203,000 4.82 4.82 4.69 400 15,830 -0.2
13/05/2016
4.82
 94,300 4.88 4.91 4.76 0 30,000 -0.5
12/05/2016
4.88
 22,450 4.98 4.98 4.88 0 0 0
11/05/2016
4.98
 86,200 4.88 5.04 4.88 0 3,000 -0.0
10/05/2016
4.88
 44,640 4.88 4.88 4.79 0 0 0
09/05/2016
4.88
 127,110 4.91 4.98 4.82 0 0 0
06/05/2016
4.91
 210,330 5.14 5.14 4.85 0 0 0
05/05/2016
5.14
 118,170 5.11 5.17 5.07 5,000 0 0.1
04/05/2016
5.11
 129,120 5.23 5.23 5.07 0 0 0
29/04/2016
5.23
 202,670 5.26 5.26 5.11 7,030 0 0.1
28/04/2016
5.26
 98,560 5.20 5.33 5.20 3,000 0 0.0
27/04/2016
5.20
 124,190 5.17 5.45 5.17 12,810 0 0.2
26/04/2016
5.17
 264,170 5.33 5.33 5.11 0 0 0
25/04/2016
5.33
 65,170 5.39 5.39 5.30 5,350 0 0.1
22/04/2016
5.39
 154,550 5.36 5.52 5.33 37,580 0 0.6
21/04/2016
5.36
 137,810 5.36 5.36 5.23 3,500 0 0.1
20/04/2016
5.36
 384,340 5.45 5.49 5.23 29,000 0 0.5
19/04/2016
5.45
 105,820 5.77 5.77 5.45 0 0 0
15/04/2016
5.77
 285,320 5.58 5.87 5.52 3,420 0 0.1
14/04/2016
5.58
 163,760 5.55 5.58 5.49 0 0 0
13/04/2016
5.55
 229,380 5.58 5.64 5.52 12,320 0 0.2
12/04/2016
5.58
 202,810 5.61 5.71 5.55 5,000 0 0.1
11/04/2016
5.61
 387,600 5.55 5.74 5.49 12,900 0 0.2
08/04/2016
5.55
 341,650 5.49 5.71 5.39 15,540 10,000 0.1
07/04/2016
5.49
 440,140 5.23 5.55 5.23 0 10,000 -0.2
06/04/2016
5.23
 135,030 5.14 5.26 5.11 0 0 0
05/04/2016
5.14
 287,490 5.20 5.20 5.04 12,420 3,200 0.1
04/04/2016
5.20
 284,020 5.30 5.45 4.95 23,000 0 0.4
01/04/2016
5.30
 221,910 5.30 5.52 5.17 29,000 0 0.5
31/03/2016
5.30
 697,000 5.07 5.42 5.07 46,000 0 0.8
30/03/2016
5.07
 150,990 5.07 5.17 5.04 0 0 0
29/03/2016
5.07
 636,020 5.04 5.26 5.04 0 0 0
28/03/2016
5.04
 462,520 4.76 5.04 4.76 0 0 0
25/03/2016
4.76
 60,820 4.76 4.79 4.69 0 0 0
24/03/2016
4.76
 113,750 4.79 4.82 4.72 0 0 0
23/03/2016
4.79
 66,100 4.76 4.79 4.72 0 0 0
22/03/2016
4.76
 65,680 4.72 4.76 4.66 0 0 0
21/03/2016
4.72
 140,900 4.82 4.82 4.69 0 0 0
18/03/2016
4.82
 134,130 4.88 4.88 4.76 0 0 0
17/03/2016
4.88
 156,890 4.85 4.91 4.85 5,000 850 0.1
16/03/2016
4.85
 309,200 4.76 4.91 4.72 0 3,000 -0.0
15/03/2016
4.76
 95,430 4.69 4.76 4.69 350 0 0.0
14/03/2016
4.69
 105,930 4.69 4.76 4.66 0 0 0
11/03/2016
4.69
 92,150 4.76 4.79 4.69 0 0 0
10/03/2016
4.76
 105,410 4.66 4.79 4.66 0 0 0
09/03/2016
4.66
 81,120 4.63 4.69 4.60 0 0 0
08/03/2016
4.63
 117,290 4.76 4.76 4.63 0 0 0
07/03/2016
4.76
 114,860 4.76 4.76 4.66 0 20 -0.0
04/03/2016
4.76
 168,780 4.72 4.82 4.69 0 0 0
03/03/2016
4.72
 244,340 4.91 4.91 4.72 0 72,000 -1.1
02/03/2016
4.91
 369,120 4.82 5.01 4.82 20 0 0.0
01/03/2016
4.82
 113,050 4.91 4.95 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |