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)
09/12/2014
3.27
 14,090 3.29 3.32 3.27 0 0 0
08/12/2014
3.29
 31,100 3.32 3.32 3.29 0 3,100 -0.0
05/12/2014
3.32
 15,690 3.29 3.32 3.29 0 0 0
04/12/2014
3.29
 5,510 3.32 3.32 3.29 0 0 0
03/12/2014
3.32
 12,200 3.35 3.35 3.32 0 0 0
02/12/2014
3.35
 8,100 3.32 3.35 3.29 0 0 0
01/12/2014
3.32
 18,850 3.29 3.32 3.29 100 0 0.0
28/11/2014
3.29
 6,750 3.32 3.32 3.29 0 0 0
27/11/2014
3.32
 9,260 3.29 3.32 3.29 0 0 0
26/11/2014
3.29
 2,000 3.29 3.29 3.29 0 0 0
25/11/2014
3.29
 7,790 3.27 3.29 3.27 0 0 0
24/11/2014
3.27
 4,380 3.27 3.29 3.27 0 0 0
21/11/2014
3.27
 15,310 3.27 3.29 3.27 0 0 0
20/11/2014
3.27
 0 3.27 3.27 3.27 0 0 0
19/11/2014
3.27
 2,430 3.29 3.29 3.27 0 0 0
18/11/2014
3.29
 0 3.29 3.29 3.29 0 0 0
17/11/2014
3.29
 19,030 3.24 3.29 3.24 0 0 0
14/11/2014
3.24
 4,280 3.21 3.29 3.21 970 0 0.0
13/11/2014
3.21
 10,110 3.29 3.32 3.21 0 0 0
12/11/2014
3.29
 10,300 3.24 3.29 3.18 0 0 0
11/11/2014
3.24
 13,650 3.35 3.35 3.24 0 0 0
10/11/2014
3.35
 2,970 3.35 3.35 3.29 0 0 0
07/11/2014
3.35
 50 3.27 3.35 3.35 0 0 0
06/11/2014
3.27
 10 3.35 3.35 3.27 0 0 0
05/11/2014
3.35
 0 3.35 3.35 3.35 0 0 0
04/11/2014
3.35
 100 3.27 3.35 3.35 0 0 0
03/11/2014
3.27
 200 3.29 3.29 3.27 0 0 0
31/10/2014
3.29
 14,300 3.29 3.32 3.29 0 0 0
30/10/2014
3.29
 12,350 3.29 3.32 3.29 880 0 0.0
29/10/2014
3.29
 130 3.21 3.35 3.29 0 0 0
28/10/2014
3.21
 4,450 3.29 3.29 3.21 0 0 0
27/10/2014
3.29
 1,900 3.32 3.32 3.29 0 0 0
24/10/2014
3.32
 220 3.38 3.44 3.32 0 0 0
23/10/2014
3.38
 6,550 3.38 3.38 3.35 0 0 0
22/10/2014
3.38
 39,960 3.38 3.46 3.38 0 0 0
21/10/2014
3.38
 40,490 3.35 3.46 3.35 0 0 0
20/10/2014
3.35
 5,490 3.38 3.38 3.35 0 0 0
17/10/2014
3.38
 330 3.29 3.44 3.27 0 0 0
16/10/2014
3.29
 68,640 3.38 3.41 3.29 0 3,530 -0.0
15/10/2014
3.38
 190 3.41 3.41 3.27 0 0 0
14/10/2014
3.41
 49,800 3.27 3.44 3.24 1,000 0 0.0
13/10/2014
3.27
 560 3.27 3.41 3.27 0 0 0
10/10/2014
3.27
 3,180 3.35 3.35 3.27 3,070 0 0.0
09/10/2014
3.35
 7,460 3.27 3.35 3.29 0 0 0
08/10/2014
3.27
 2,460 3.18 3.27 3.24 320 0 0.0
07/10/2014
3.18
 41,560 3.29 3.41 3.18 10,000 0 0.1
06/10/2014
3.29
 18,200 3.21 3.29 3.12 3,600 0 0.0
03/10/2014
3.21
 24,690 3.27 3.32 3.15 5,000 0 0.1
02/10/2014
3.27
 31,050 3.27 3.27 3.07 5,000 0 0.1
01/10/2014
3.27
 9,640 3.29 3.32 3.09 710 0 0.0
30/09/2014
3.29
 30,710 3.24 3.29 3.24 5,000 100 0.1
29/09/2014
3.24
 20,410 3.18 3.27 3.12 20 0 0.0
26/09/2014
3.18
 19,410 3.12 3.21 3.09 610 0 0.0
25/09/2014
3.12
 52,640 3.15 3.27 3.07 10,000 0 0.1
24/09/2014
3.15
 11,290 3.01 3.15 3.04 90 0 0.0
23/09/2014
3.01
 12,500 2.98 3.09 3.01 2,000 0 0.0
22/09/2014
2.98
 7,710 3.12 3.12 2.98 0 0 0
19/09/2014
3.12
 6,780 3.01 3.12 3.01 0 0 0
18/09/2014
3.01
 15,150 3.12 3.12 3.01 15,000 0 0.2
17/09/2014
3.12
 12,010 3.04 3.12 3.04 6,000 0 0.1
16/09/2014
3.04
 1,090 3.09 3.09 3.04 890 0 0.0
15/09/2014
3.09
 31,910 3.07 3.12 3.07 2,090 0 0.0
12/09/2014
3.07
 21,900 3.07 3.09 3.07 3,790 0 0.0
11/09/2014
3.07
 35,720 3.04 3.09 3.04 6,000 0 0.1
10/09/2014
3.04
 17,730 3.04 3.12 2.98 3,530 0 0.0
09/09/2014
3.04
 56,320 3.07 3.09 3.01 5,000 0 0.1
08/09/2014
3.07
 42,240 2.98 3.09 2.98 2,010 0 0.0
05/09/2014
2.98
 36,040 2.95 3.04 2.95 7,330 0 0.1
04/09/2014
2.95
 32,400 2.95 3.01 2.95 5,500 0 0.1
03/09/2014
2.95
 13,920 2.95 3.04 2.92 3,700 0 0.0
29/08/2014
2.95
 24,120 2.87 2.95 2.87 0 0 0
28/08/2014
2.87
 6,280 2.87 2.90 2.87 0 0 0
27/08/2014
2.87
 2,600 2.90 2.92 2.87 0 0 0
26/08/2014
2.90
 15,930 2.90 2.90 2.87 0 0 0
25/08/2014
2.90
 9,280 2.92 2.92 2.90 0 0 0
22/08/2014
2.92
 15,950 2.90 2.92 2.90 0 0 0
21/08/2014
2.90
 19,200 2.90 2.92 2.84 5,000 0 0.1
20/08/2014
2.90
 9,500 2.90 2.90 2.87 0 0 0
19/08/2014
2.90
 18,090 2.87 2.90 2.84 0 0 0
18/08/2014
2.87
 28,630 2.87 2.87 2.84 2,000 0 0.0
15/08/2014
2.87
 11,520 2.84 2.87 2.84 8,000 0 0.1
14/08/2014
2.84
 8,210 2.84 2.84 2.84 7,410 0 0.1
13/08/2014
2.84
 25,790 2.81 2.87 2.84 6,000 0 0.1
12/08/2014
2.81
 9,000 2.81 2.84 2.78 5,000 0 0.0
11/08/2014
2.81
 2,200 2.81 2.84 2.81 1,040 0 0.0
08/08/2014
2.81
 16,440 2.81 2.81 2.81 8,500 0 0.1
07/08/2014
2.81
 10,500 2.81 2.81 2.81 5,000 0 0.0
06/08/2014
2.81
 1,040 2.81 2.81 2.81 0 0 0
05/08/2014
2.81
 940 2.75 2.81 2.75 0 0 0
04/08/2014
2.75
 7,500 2.78 2.78 2.75 4,300 0 0.0
01/08/2014
2.78
 2,030 2.78 2.78 2.78 2,000 0 0.0
31/07/2014
2.78
 10,040 2.75 2.81 2.75 2,000 0 0.0
30/07/2014
2.75
 6,510 2.75 2.81 2.75 2,000 0 0.0
29/07/2014
2.75
 4,000 2.75 2.75 2.75 0 0 0
28/07/2014
2.75
 18,910 2.78 2.78 2.75 3,910 0 0.0
25/07/2014
2.78
 14,080 2.81 2.81 2.78 0 0 0
24/07/2014
2.81
 13,680 2.78 2.81 2.78 120 0 0.0
23/07/2014
2.78
 50 2.81 2.81 2.78 0 0 0
22/07/2014
2.81
 12,700 2.81 2.81 2.78 0 0 0
21/07/2014
2.81
 8,150 2.87 2.87 2.81 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |