CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

18.40
-0.20
(-1.08%)
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
(2026-08-19) 		-0.05 -0.27% 256,600 -8,100 -0.2
18.40
25.85
18.40
2 tháng
(2026-07-20) 		0.20 1.09% 674,100 27,400 0.5
17.90
25.85
18.40
3 tháng
(2026-06-22) 		-2 -9.71% 1,124,000 28,800 0.5
17.90
25.85
18.40
6 tháng
(2026-03-23) 		-3.25 -14.86% 3,215,800 -145,800 -3.6
16.85
25.85
18.40
12 tháng
(2025-09-23) 		-2.74 -12.85% 10,273,500 93,900 2.3
16.85
25.85
18.40
24 tháng
(2024-09-30) 		5.24 39.23% 32,000,800 -1,800,900 -38.1
13.28
25.85
18.40
36 tháng
(2023-10-04) 		5.86 46.01% 36,741,600 -3,199,572 -61.4
11.94
25.85
18.40
60 tháng
(2021-10-14) 		6.84 58.11% 48,279,400 -1,336,081 -27.1
10.65
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
13.57
 6,100 13.36 13.57 13.36 100 0 0.0
17/10/2024
13.36
 3,900 13.32 13.36 13.32 0 0 0
16/10/2024
13.28
 6,800 13.32 13.36 13.28 200 0 0.0
15/10/2024
13.32
 7,300 13.36 13.40 13.32 0 0 0
14/10/2024
13.36
 5,900 13.36 13.36 13.32 0 200 -0.0
11/10/2024
13.32
 2,400 13.36 13.36 13.32 0 0 0
10/10/2024
13.36
 1,800 13.40 13.40 13.36 1,200 0 0.0
09/10/2024
13.36
 100 13.36 13.36 13.36 0 0 0
08/10/2024
13.32
 3,800 13.32 13.32 13.32 0 0 0
07/10/2024
13.32
 300 13.32 13.36 13.32 0 0 0
04/10/2024
13.32
 800 13.32 13.32 13.32 0 0 0
03/10/2024
13.36
 1,300 13.32 13.40 13.32 0 0 0
02/10/2024
13.32
 8,000 13.36 13.40 13.32 400 0 0.0
01/10/2024
13.36
 11,900 13.32 13.36 13.32 0 0 0
30/09/2024
13.36
 400 13.40 13.40 13.36 0 0 0
27/09/2024
13.32
 15,000 13.36 13.36 13.32 0 0 0
26/09/2024
13.32
 3,200 13.32 13.32 13.32 0 0 0
25/09/2024
13.28
 1,800 13.28 13.32 13.28 200 0 0.0
24/09/2024
13.32
 1,700 13.32 13.32 13.28 0 0 0
23/09/2024
13.32
 2,100 13.40 13.40 13.32 300 0 0.0
20/09/2024
13.40
 15,600 13.36 13.40 13.32 6,400 0 0.1
19/09/2024
13.28
 2,000 13.28 13.36 13.28 0 0 0
18/09/2024
13.28
 6,400 13.28 13.28 13.28 0 0 0
17/09/2024
13.28
 10,000 13.28 13.28 13.28 0 0 0
16/09/2024
13.32
 24,100 13.32 13.32 13.28 12,900 0 0.2
13/09/2024
13.32
 500 13.32 13.32 13.32 0 0 0
12/09/2024
13.32
 1,200 13.32 13.40 13.32 1,100 0 0.0
11/09/2024
13.32
 18,000 13.36 13.36 13.28 15,700 0 0.3
10/09/2024
13.32
 33,300 13.32 13.32 13.28 27,400 0 0.4
09/09/2024
13.36
 13,400 13.36 13.36 13.28 11,600 0 0.2
06/09/2024
13.36
 700 13.28 13.36 13.28 0 0 0
05/09/2024
13.36
 15,600 13.28 13.40 13.23 13,100 0 0.2
04/09/2024
13.32
 11,100 13.23 13.32 13.23 5,500 0 0.1
03/09/2024
14.40
 22,000 14.61 14.61 14.36 0 0 0
02/09/2024
13.78
 46,800 13.78 13.78 13.69 1,900 45,800 -0.7
30/08/2024
13.32
 1,200 13.32 13.32 13.28 0 0 0
29/08/2024
13.28
 2,000 13.28 13.28 13.23 100 0 0.0
28/08/2024
13.28
 3,000 13.90 13.90 13.23 100 600 -0.0
27/08/2024
13.23
 14,800 13.19 13.28 13.19 500 0 0.0
26/08/2024
13.19
 8,000 13.23 13.23 13.15 0 100 -0.0
23/08/2024
13.15
 2,300 13.15 13.23 13.15 0 0 0
22/08/2024
13.28
 1,900 13.23 13.28 13.23 1,300 0 0.0
21/08/2024
13.28
 10,700 13.23 13.28 13.19 600 0 0.0
20/08/2024
13.23
 3,200 13.23 13.28 13.23 0 600 -0.0
19/08/2024
13.23
 8,300 13.23 13.23 13.11 0 0 0
16/08/2024
13.23
 4,600 13.19 13.23 13.19 0 0 0
15/08/2024
13.19
 15,600 13.19 13.19 13.19 0 0 0
14/08/2024
13.19
 8,200 13.15 13.19 13.11 0 0 0
13/08/2024
13.15
 500 13.15 13.15 13.15 0 0 0
12/08/2024
13.15
 600 13.15 13.15 13.11 0 0 0
09/08/2024
13.11
 3,000 13.11 13.15 13.11 2,900 0 0.0
08/08/2024
13.11
 9,700 12.94 13.11 12.94 0 0 0
07/08/2024
13.07
 10,800 13.03 13.07 12.94 0 100 -0.0
06/08/2024
13.11
 27,300 12.98 13.11 12.94 6,100 0 0.1
05/08/2024
13.07
 28,700 13.11 13.19 12.98 1,200 18,000 -0.3
02/08/2024
13.11
 20,400 13.15 13.15 13.11 700 6,000 -0.1
01/08/2024
13.36
 30,600 13.36 13.36 13.11 100 0 0.0
31/07/2024
13.44
 44,700 13.36 13.44 13.32 0 5,200 -0.1
30/07/2024
13.40
 3,400 13.44 13.44 13.32 100 0 0.0
29/07/2024
13.44
 3,800 13.32 13.44 13.32 100 0 0.0
26/07/2024
13.44
 9,700 13.36 13.53 13.36 6,800 0 0.1
25/07/2024
13.44
 7,800 13.36 13.44 13.36 2,200 0 0.0
24/07/2024
13.40
 3,000 13.40 13.40 13.28 2,300 0 0.0
23/07/2024
13.40
 20,200 13.36 13.44 13.36 6,900 0 0.1
22/07/2024
13.57
 20,300 13.48 13.57 13.36 8,600 600 0.1
19/07/2024
13.48
 5,000 13.53 13.53 13.40 1,300 1,300 0
18/07/2024
13.53
 25,200 13.53 13.53 13.36 0 0 0
17/07/2024
13.40
 40,100 13.36 13.53 13.28 600 20,100 -0.3
16/07/2024
13.36
 5,800 13.32 13.36 13.32 100 0 0.0
15/07/2024
13.32
 11,500 13.32 13.32 13.23 800 0 0.0
12/07/2024
13.32
 9,100 13.32 13.32 13.28 3,000 400 0.0
11/07/2024
13.23
 2,500 13.32 13.32 13.23 0 600 -0.0
10/07/2024
13.32
 9,400 13.23 13.32 13.23 0 0 0
09/07/2024
13.23
 19,300 13.19 13.23 13.19 500 100 0.0
08/07/2024
13.19
 26,600 13.19 13.19 13.11 600 0 0.0
05/07/2024
13.19
 11,400 13.19 13.23 13.19 0 7,000 -0.1
04/07/2024
13.19
 24,300 13.32 13.32 13.19 0 11,200 -0.2
03/07/2024
13.28
 35,900 13.28 13.32 13.28 100 22,000 -0.3
02/07/2024
13.19
 27,100 13.19 13.19 13.15 3,600 9,800 -0.1
01/07/2024
13.19
 14,600 13.19 13.28 13.11 200 7,200 -0.1
28/06/2024
13.15
 47,800 13.15 13.15 13.07 200 34,100 -0.5
27/06/2024
13.23
 27,600 13.23 13.28 13.11 0 15,300 -0.2
26/06/2024
13.15
 39,500 13.32 13.32 13.15 200 17,500 -0.3
25/06/2024
13.32
 21,800 13.15 13.32 13.15 0 10,000 -0.2
24/06/2024
13.23
 53,700 13.32 13.32 13.15 3,000 28,400 -0.4
21/06/2024
13.32
 19,200 13.23 13.32 13.19 0 17,000 -0.3
20/06/2024
13.23
 9,500 13.28 13.28 13.19 0 4,800 -0.1
19/06/2024
13.23
 29,900 13.32 13.32 13.23 0 18,900 -0.3
18/06/2024
13.23
 71,700 13.28 13.32 13.23 0 27,900 -0.4
17/06/2024
13.36
 47,200 13.36 13.36 13.23 0 8,100 -0.1
14/06/2024
13.36
 45,000 13.44 13.44 13.36 300 43,300 -0.7
13/06/2024
13.40
 21,100 13.40 13.44 13.36 0 0 0
12/06/2024
13.44
 4,700 13.48 13.48 13.44 0 2,000 -0.0
11/06/2024
13.40
 10,200 13.40 13.40 13.36 0 8,700 -0.1
10/06/2024
13.40
 13,900 13.44 13.44 13.40 2,000 4,900 -0.0
07/06/2024
13.40
 47,300 13.48 13.48 13.32 2,601 21,600 -0.3
06/06/2024
13.36
 30,600 13.36 13.40 13.28 1,300 12,300 -0.2
05/06/2024
13.36
 23,200 13.40 13.40 13.28 0 4,600 -0.1
04/06/2024
13.36
 89,000 13.23 13.36 13.19 22,900 40,000 -0.3
03/06/2024
13.23
 38,500 13.28 13.28 13.23 19,400 12,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |