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)
29/02/2016
4.91
 54,200 4.91 4.91 4.82 0 0 0
26/02/2016
4.91
 44,970 4.91 5.01 4.91 0 0 0
25/02/2016
4.91
 803,630 4.69 5.01 4.69 5,000 5,040 -0.0
24/02/2016
4.69
 63,110 4.63 4.69 4.60 0 0 0
23/02/2016
4.63
 102,120 4.66 4.66 4.60 11,110 700 0.2
22/02/2016
4.66
 58,690 4.60 4.69 4.63 0 0 0
19/02/2016
4.60
 32,940 4.60 4.60 4.57 0 0 0
18/02/2016
4.60
 32,020 4.60 4.63 4.57 0 0 0
17/02/2016
4.60
 13,140 4.60 4.63 4.53 0 0 0
16/02/2016
4.60
 31,140 4.53 4.60 4.50 0 0 0
15/02/2016
4.53
 42,490 4.63 4.66 4.53 0 0 0
05/02/2016
4.63
 31,790 4.60 4.63 4.50 3,050 0 0.0
04/02/2016
4.60
 18,470 4.63 4.63 4.60 0 0 0
03/02/2016
4.63
 46,550 4.57 4.66 4.57 0 0 0
02/02/2016
4.57
 30,860 4.66 4.66 4.57 0 0 0
01/02/2016
4.66
 53,820 4.63 4.66 4.60 0 0 0
29/01/2016
4.63
 43,920 4.53 4.63 4.53 0 0 0
28/01/2016
4.53
 75,090 4.69 4.69 4.47 0 0 0
27/01/2016
4.69
 30,390 4.69 4.76 4.66 0 0 0
26/01/2016
4.69
 93,760 4.69 4.72 4.60 0 0 0
25/01/2016
4.69
 113,560 4.60 4.76 4.53 0 0 0
22/01/2016
4.60
 20,420 4.41 4.63 4.47 0 0 0
21/01/2016
4.41
 42,600 4.41 4.50 4.41 0 50 -0.0
20/01/2016
4.41
 32,830 4.44 4.44 4.38 0 0 0
19/01/2016
4.44
 4,560 4.38 4.44 4.34 0 0 0
18/01/2016
4.38
 49,220 4.50 4.50 4.38 0 0 0
15/01/2016
4.50
 41,310 4.53 4.53 4.44 0 0 0
14/01/2016
4.53
 14,520 4.53 4.57 4.47 0 1,000 -0.0
13/01/2016
4.53
 196,420 4.44 4.63 4.41 0 160,270 -2.2
12/01/2016
4.44
 75,050 4.47 4.47 4.44 0 0 0
11/01/2016
4.47
 22,670 4.47 4.47 4.44 0 0 0
08/01/2016
4.47
 23,200 4.53 4.53 4.44 2,000 0 0.0
07/01/2016
4.53
 29,170 4.50 4.53 4.47 0 0 0
06/01/2016
4.50
 21,110 4.57 4.57 4.50 0 4,410 -0.1
05/01/2016
4.57
 2,520 4.57 4.57 4.50 0 0 0
04/01/2016
4.57
 22,450 4.47 4.60 4.50 0 0 0
31/12/2015
4.47
 22,310 4.50 4.57 4.47 1,000 0 0.0
30/12/2015
4.50
 22,010 4.69 4.69 4.50 0 0 0
29/12/2015
4.69
 35,860 4.50 4.69 4.50 0 0 0
28/12/2015
4.50
 32,800 4.53 4.57 4.50 0 0 0
25/12/2015
4.53
 6,940 4.50 4.57 4.50 300 0 0.0
24/12/2015
4.50
 29,350 4.47 4.57 4.44 0 0 0
23/12/2015
4.47
 24,760 4.47 4.53 4.44 0 0 0
22/12/2015
4.47
 16,990 4.53 4.53 4.47 0 0 0
21/12/2015
4.53
 12,030 4.57 4.60 4.50 0 0 0
18/12/2015
4.57
 38,640 4.47 4.60 4.44 0 6,340 -0.1
17/12/2015
4.47
 37,560 4.41 4.47 4.44 3,590 0 0.1
16/12/2015
4.41
 24,390 4.47 4.47 4.41 0 0 0
15/12/2015
4.47
 33,550 4.47 4.50 4.44 0 0 0
14/12/2015
4.47
 23,060 4.44 4.47 4.44 0 0 0
11/12/2015
4.44
 14,090 4.41 4.44 4.38 3,850 0 0.1
10/12/2015
4.41
 64,530 4.47 4.47 4.41 0 0 0
09/12/2015
4.47
 48,900 4.50 4.53 4.44 0 0 0
08/12/2015
4.50
 23,400 4.50 4.53 4.44 0 0 0
07/12/2015
4.50
 12,050 4.57 4.57 4.44 620 0 0.0
04/12/2015
4.57
 40,950 4.50 4.57 4.50 0 0 0
03/12/2015
4.50
 33,680 4.50 4.60 4.44 330 0 0.0
02/12/2015
4.50
 20,810 4.47 4.53 4.44 1,380 0 0.0
01/12/2015
4.47
 17,300 4.44 4.47 4.44 770 0 0.0
30/11/2015
4.44
 30,480 4.47 4.50 4.44 0 0 0
27/11/2015
4.47
 44,480 4.53 4.53 4.47 3,410 0 0.0
26/11/2015
4.53
 65,200 4.57 4.57 4.44 6,300 0 0.1
25/11/2015
4.57
 32,030 4.57 4.57 4.50 2,870 0 0.0
24/11/2015
4.57
 40,200 4.53 4.57 4.50 410 7,500 -0.1
23/11/2015
4.53
 25,250 4.57 4.60 4.53 0 2,500 -0.0
20/11/2015
4.57
 68,880 4.53 4.69 4.57 0 0 0
19/11/2015
4.53
 27,630 4.66 4.66 4.53 0 0 0
18/11/2015
4.66
 42,610 4.60 4.66 4.50 20,000 0 0.3
17/11/2015
4.60
 41,350 4.63 4.66 4.53 0 0 0
16/11/2015
4.63
 23,350 4.66 4.66 4.60 5,000 0 0.1
13/11/2015
4.66
 33,370 4.66 4.66 4.57 1,850 0 0.0
12/11/2015
4.66
 36,050 4.53 4.66 4.53 15,180 0 0.2
11/11/2015
4.53
 25,870 4.66 4.66 4.53 720 0 0.0
10/11/2015
4.66
 55,800 4.63 4.66 4.57 3,940 0 0.1
09/11/2015
4.63
 21,620 4.66 4.72 4.57 0 0 0
06/11/2015
4.66
 62,760 4.76 4.76 4.63 25,850 0 0.4
05/11/2015
4.76
 166,520 4.79 4.79 4.66 0 0 0
04/11/2015
4.79
 44,520 4.82 4.85 4.76 260,000 0 4.0
03/11/2015
4.82
 64,670 4.79 4.82 4.72 0 0 0
02/11/2015
4.79
 105,270 4.85 4.98 4.76 0 0 0
30/10/2015
4.85
 116,600 4.82 4.88 4.82 14,870 0 0.2
29/10/2015
4.82
 178,730 4.91 4.98 4.72 3,200 10 0.0
28/10/2015
4.91
 92,340 4.88 5.04 4.91 1,410 0 0.0
27/10/2015
4.88
 109,550 4.88 4.91 4.85 26,810 0 0.4
26/10/2015
4.88
 73,730 4.88 4.98 4.85 28,220 0 0.4
23/10/2015
4.88
 58,610 5.01 5.07 4.85 1,600 0 0.0
22/10/2015
5.01
 95,820 4.91 5.04 4.85 20,000 0 0.3
21/10/2015
4.91
 50,180 4.91 5.07 4.88 1,940 0 0.0
20/10/2015
4.91
 106,880 5.01 5.04 4.91 20,000 0 0.3
19/10/2015
5.01
 123,290 4.98 5.20 4.98 23,000 5,750 0.3
16/10/2015
4.98
 120,180 5.20 5.20 4.98 4,000 30,250 -0.4
15/10/2015
5.20
 220,170 4.98 5.26 5.04 19,510 0 0.3
14/10/2015
4.98
 31,800 5.07 5.17 4.98 0 0 0
13/10/2015
5.07
 435,800 4.76 5.07 4.72 244,660 20,010 3.6
12/10/2015
4.76
 106,820 4.76 4.95 4.76 0 0 0
09/10/2015
4.76
 134,030 4.79 5.07 4.76 0 20,480 -0.3
08/10/2015
4.79
 430,200 4.50 4.79 4.50 0 10,000 -0.2
07/10/2015
4.50
 44,070 4.47 4.50 4.44 20,000 0 0.3
06/10/2015
4.47
 25,190 4.44 4.47 4.44 0 4,200 -0.1
05/10/2015
4.44
 31,110 4.44 4.44 4.41 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |