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)
14/05/2015
4.51
 117,080 4.54 4.57 4.51 22,000 40,000 -0.3
13/05/2015
4.54
 132,560 4.54 4.60 4.51 21,000 70,000 -0.8
12/05/2015
4.54
 192,370 4.60 4.66 4.49 2,500 100,000 -1.6
11/05/2015
4.60
 175,320 4.43 4.68 4.54 1,200 41,890 -0.7
08/05/2015
4.43
 32,450 4.49 4.51 4.43 10,040 0 0.2
07/05/2015
4.49
 119,990 4.32 4.49 4.34 38,760 30,000 0.1
06/05/2015
4.32
 60,470 4.40 4.46 4.32 0 0 0
05/05/2015
4.40
 97,560 4.40 4.43 4.29 2,850 1,200 0.0
04/05/2015
4.40
 193,920 4.68 4.68 4.40 24,400 0 0.4
27/04/2015
4.68
 66,440 4.57 4.71 4.60 0 0 0
24/04/2015
4.57
 141,950 4.74 4.77 4.57 40,000 0 0.7
23/04/2015
4.74
 39,550 4.80 4.80 4.71 0 0 0
22/04/2015
4.80
 91,800 4.80 4.83 4.80 0 0 0
21/04/2015
4.80
 76,090 4.71 4.83 4.71 0 2,000 -0.0
20/04/2015
4.71
 48,760 4.74 4.74 4.68 0 0 0
17/04/2015
4.74
 158,380 4.77 4.80 4.74 0 48,440 -0.8
16/04/2015
4.77
 57,820 4.74 4.83 4.74 0 0 0
15/04/2015
4.74
 113,960 4.77 4.77 4.71 0 65,000 -1.1
14/04/2015
4.77
 152,430 4.77 4.86 4.77 1,200 77,430 -1.3
13/04/2015
4.77
 25,400 4.80 4.88 4.77 0 1,480 -0.0
10/04/2015
4.80
 158,100 4.86 4.91 4.80 0 0 0
09/04/2015
4.86
 106,450 4.74 4.86 4.77 0 0 0
08/04/2015
4.74
 136,520 4.68 4.77 4.66 0 0 0
07/04/2015
4.68
 46,390 4.63 4.71 4.60 0 0 0
06/04/2015
4.63
 43,320 4.66 4.71 4.63 1,370 0 0.0
03/04/2015
4.66
 136,500 4.74 4.74 4.60 0 0 0
02/04/2015
4.74
 61,790 4.63 4.80 4.63 0 0 0
01/04/2015
4.63
 129,930 4.68 4.74 4.60 0 1,200 -0.0
31/03/2015
4.68
 115,390 4.71 4.77 4.66 0 0 0
30/03/2015
4.71
 238,380 4.74 4.83 4.71 0 0 0
27/03/2015
4.74
 84,590 4.80 4.88 4.74 1,200 0 0.0
26/03/2015
4.80
 135,660 4.83 4.88 4.74 0 2,000 -0.0
25/03/2015
4.83
 59,180 4.83 4.91 4.77 0 1,370 -0.0
24/03/2015
4.83
 178,850 4.88 4.91 4.74 0 1,370 -0.0
23/03/2015
4.88
 108,560 5.03 5.05 4.88 0 0 0
20/03/2015
5.03
 159,910 4.94 5.05 4.91 0 0 0
19/03/2015
4.94
 346,310 4.88 5.03 4.83 0 0 0
18/03/2015
4.88
 402,790 4.83 4.88 4.77 0 0 0
17/03/2015
4.83
 236,590 4.80 4.86 4.77 0 0 0
16/03/2015
4.80
 269,340 4.83 4.86 4.77 0 0 0
13/03/2015
4.83
 97,870 4.88 4.97 4.77 0 1,700 -0.0
12/03/2015
4.88
 141,230 4.97 4.97 4.88 20,000 0 0.3
11/03/2015
4.97
 271,680 4.83 4.97 4.80 0 0 0
10/03/2015
4.83
 253,620 4.80 4.88 4.80 70,000 0 1.2
09/03/2015
4.80
 188,660 4.91 4.91 4.80 114,000 0 2.0
06/03/2015
4.91
 61,650 4.88 4.91 4.68 0 0 0
05/03/2015
4.88
 535,240 4.60 4.91 4.60 0 0 0
04/03/2015
4.60
 174,810 4.60 4.60 4.54 0 2,000 -0.0
03/03/2015
4.60
 78,710 4.57 4.63 4.57 0 0 0
02/03/2015
4.57
 126,890 4.60 4.63 4.49 1,070 6,300 -0.1
27/02/2015
4.60
 198,410 4.66 4.74 4.54 2,810 0 0.0
26/02/2015
4.66
 131,310 4.54 4.68 4.40 2,100 7,000 -0.1
25/02/2015
4.54
 186,480 4.66 4.71 4.46 0 0 0
24/02/2015
4.66
 102,290 4.54 4.83 4.54 1,000 0 0.0
13/02/2015
4.54
 119,610 4.46 4.54 4.49 15,100 0 0.2
12/02/2015
4.46
 125,580 4.46 4.66 4.40 0 0 0
11/02/2015
4.46
 128,730 4.46 4.46 4.34 0 0 0
10/02/2015
4.46
 135,790 4.46 4.68 4.46 1,000 14,980 -0.2
09/02/2015
4.46
 235,410 4.17 4.46 4.17 105,000 0 1.6
06/02/2015
4.17
 149,430 4.12 4.20 4.09 0 0 0
05/02/2015
4.12
 141,570 4.12 4.17 4.09 5,200 0 0.1
04/02/2015
4.12
 133,770 4.12 4.17 4.09 0 0 0
03/02/2015
4.12
 145,490 4.15 4.15 4.06 0 0 0
02/02/2015
4.15
 196,680 4.29 4.29 4.15 0 0 0
30/01/2015
4.29
 299,680 4.12 4.40 4.15 2,000 0 0.0
29/01/2015
4.12
 141,550 4.06 4.12 3.95 6,200 700 0.1
28/01/2015
4.06
 179,400 4.12 4.23 3.98 300 0 0.0
27/01/2015
4.12
 334,640 4.23 4.26 3.95 175,980 0 2.6
26/01/2015
4.23
 325,490 4.23 4.26 4.15 252,000 0 3.7
23/01/2015
4.23
 243,770 4.29 4.29 4.20 150,000 0 2.2
22/01/2015
4.29
 377,110 4.32 4.34 4.17 220,000 37,900 2.7
21/01/2015
4.32
 468,580 4.17 4.37 4.15 227,000 14,000 3.2
20/01/2015
4.17
 328,810 3.92 4.17 3.92 120,500 0 1.7
19/01/2015
3.92
 169,460 3.72 3.95 3.66 40,000 10,000 0.4
16/01/2015
3.72
 295,920 3.55 3.78 3.69 0 20,000 -0.3
15/01/2015
3.55
 242,880 3.32 3.55 3.32 0 0 0
14/01/2015
3.32
 71,310 3.18 3.32 3.27 0 0 0
13/01/2015
3.18
 18,500 3.12 3.21 3.15 2,000 0 0.0
12/01/2015
3.12
 19,040 3.24 3.27 3.12 0 0 0
09/01/2015
3.24
 54,620 3.24 3.29 3.21 0 0 0
08/01/2015
3.24
 52,690 3.29 3.29 3.21 0 0 0
07/01/2015
3.29
 63,740 3.29 3.29 3.15 1,270 0 0.0
06/01/2015
3.29
 38,090 3.21 3.29 3.18 2,000 0 0.0
05/01/2015
3.21
 49,100 3.29 3.32 3.21 0 0 0
31/12/2014
3.29
 61,200 3.38 3.38 3.24 0 0 0
30/12/2014
3.38
 128,360 3.32 3.38 3.15 0 0 0
29/12/2014
3.32
 57,660 3.12 3.32 3.32 0 0 0
26/12/2014
3.12
 17,360 2.92 3.12 3.12 0 0 0
25/12/2014
2.92
 3,174,870 2.75 2.92 2.92 0 0 0
24/12/2014
2.75
 104,460 2.95 2.95 2.75 0 0 0
23/12/2014
2.95
 47,810 3.01 3.04 2.95 0 0 0
22/12/2014
3.01
 39,360 3.04 3.07 2.98 0 0 0
19/12/2014
3.04
 105,210 3.15 3.18 3.04 6,710 0 0.1
18/12/2014
3.15
 68,500 3.12 3.27 3.12 0 0 0
17/12/2014
3.12
 78,100 3.35 3.35 3.12 25,330 0 0.3
16/12/2014
3.35
 36,410 3.38 3.46 3.32 0 0 0
15/12/2014
3.38
 24,610 3.32 3.55 3.29 5,720 0 0.1
12/12/2014
3.32
 7,980 3.32 3.41 3.29 0 0 0
11/12/2014
3.32
 21,920 3.27 3.41 3.27 0 210 -0.0
10/12/2014
3.27
 11,090 3.27 3.29 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |