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) 		-2.25 -11.17% 565,000 34,500 0
17.90
20.15
17.95
2 tháng
(2026-05-29) 		-3.81 -17.54% 1,105,900 29,600 0
17.90
21.80
17.95
3 tháng
(2026-04-29) 		-4.04 -18.40% 1,605,100 -28,800 0
17.90
22.07
17.95
6 tháng
(2026-01-29) 		-5.82 -24.55% 3,973,700 -34,995 2.5
17.90
24.50
17.95
12 tháng
(2025-08-04) 		-2.62 -12.76% 14,859,000 212,962 8.5
17.90
25.19
17.95
24 tháng
(2024-08-07) 		4.83 36.99% 31,134,100 -1,814,009 -32.0
13.07
25.19
17.95
36 tháng
(2023-08-14) 		5.05 39.27% 35,623,000 -3,409,381 -58.5
12.05
25.19
17.95
60 tháng
(2021-08-23) 		8.43 88.96% 52,541,300 -1,654,741 -26.2
9.41
25.19
17.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
12.93
 46,100 12.93 12.97 12.93 0 30,000 -0.5
28/02/2024
12.89
 41,200 12.89 13.04 12.85 0 23 -0.0
27/02/2024
12.85
 10,400 12.78 12.85 12.78 3,400 0 0.1
26/02/2024
12.78
 7,900 12.85 12.85 12.78 100 0 0.0
23/02/2024
12.89
 6,000 12.74 12.89 12.70 0 0 0
22/02/2024
12.81
 6,800 12.81 12.81 12.74 3,000 0 0.1
21/02/2024
12.81
 2,900 12.66 12.81 12.66 0 2,300 -0.0
20/02/2024
12.74
 7,700 12.70 12.74 12.66 700 0 0.0
19/02/2024
12.66
 19,900 12.66 12.70 12.62 8,300 0 0.1
16/02/2024
12.62
 14,300 12.74 12.85 12.62 0 100 -0.0
15/02/2024
12.55
 69,500 12.55 12.55 12.55 11,500 36,550 -0.4
07/02/2024
12.55
 46,800 12.55 12.55 12.47 1,900 45,800 -0.7
06/02/2024
12.47
 52,800 12.51 12.51 12.47 0 52,800 -0.9
05/02/2024
12.51
 40,300 12.55 12.55 12.47 16,600 15,800 0.0
02/02/2024
12.51
 51,000 12.59 12.59 12.51 0 27,600 -0.5
01/02/2024
12.62
 86,100 12.55 12.62 12.55 500 74,700 -1.2
31/01/2024
12.59
 127,600 12.59 12.62 12.55 65,000 126,700 -1.0
30/01/2024
12.55
 48,000 12.55 12.89 12.55 16,600 43,100 -0.4
29/01/2024
12.55
 68,300 12.62 12.62 12.55 200 68,200 -1.1
26/01/2024
12.62
 45,400 12.62 12.70 12.59 0 45,300 -0.8
25/01/2024
12.62
 0 12.62 12.62 12.62 0 0 0
24/01/2024
12.62
 0 12.62 12.62 12.62 0 0 0
23/01/2024
12.62
 32,700 12.70 12.70 12.55 6,000 32,300 -0.4
22/01/2024
12.70
 11,500 12.78 12.78 12.70 1,300 11,300 -0.2
19/01/2024
12.70
 26,100 12.78 12.78 12.70 1,100 25,000 -0.4
18/01/2024
12.78
 44,600 12.70 12.78 12.51 5,000 24,800 -0.3
17/01/2024
12.51
 6,000 12.51 12.51 12.51 0 6,000 -0.1
16/01/2024
12.51
 13,300 12.51 12.51 12.47 6,900 0 0.1
15/01/2024
12.51
 2,700 12.55 12.55 12.51 0 2,000 -0.0
12/01/2024
12.51
 20,300 12.74 12.74 12.47 12,800 7,600 0.1
11/01/2024
12.51
 12,600 12.51 12.55 12.51 3,500 10,600 -0.1
10/01/2024
12.51
 20,000 12.59 12.59 12.47 7,100 14,000 -0.1
09/01/2024
12.51
 9,500 12.59 12.59 12.51 0 6,500 -0.1
08/01/2024
12.59
 66,200 12.70 12.70 12.59 6,300 58,000 -0.9
05/01/2024
12.66
 10,400 12.70 12.70 12.66 0 8,000 -0.1
04/01/2024
12.62
 3,200 12.78 12.78 12.62 0 2,100 -0.0
03/01/2024
12.93
 300 12.93 12.93 12.93 0 0 0
02/01/2024
12.51
 0 12.51 12.51 12.51 0 0 0
29/12/2023
12.51
 0 12.51 12.51 12.51 0 0 0
28/12/2023
12.51
 0 12.51 12.51 12.51 0 0 0
27/12/2023
12.51
 12,100 12.51 12.55 12.51 0 6,000 -0.1
26/12/2023
12.51
 2,700 12.51 12.51 12.51 0 2,000 -0.0
25/12/2023
12.51
 18,400 12.47 12.55 12.51 12,900 18,400 -0.1
22/12/2023
12.47
 0 12.47 12.47 12.47 0 0 0
21/12/2023
12.47
 19,100 12.43 12.47 12.17 0 19,100 -0.3
20/12/2023
12.43
 13,300 12.59 12.59 12.43 0 7,000 -0.1
19/12/2023
12.59
 8,600 12.66 12.66 12.47 0 2,900 -0.0
18/12/2023
12.66
 0 12.66 12.66 12.66 0 0 0
15/12/2023
12.66
 200 12.55 12.66 12.62 100 0 0.0
14/12/2023
12.55
 0 12.55 12.55 12.55 0 0 0
13/12/2023
12.55
 20,400 12.55 12.59 12.55 11,500 20,400 -0.1
12/12/2023
12.55
 14,600 12.62 12.62 12.47 0 14,200 -0.2
11/12/2023
12.62
 4,300 12.59 12.66 12.62 0 2,000 -0.0
08/12/2023
12.59
 0 12.59 12.59 12.59 0 0 0
07/12/2023
12.59
 100 12.59 12.59 12.59 0 0 0
06/12/2023
12.59
 3,900 12.59 12.78 12.55 200 2,000 -0.0
05/12/2023
12.59
 0 12.59 12.59 12.59 0 0 0
04/12/2023
12.59
 700 12.51 12.59 12.59 200 0 0.0
01/12/2023
12.51
 10,700 12.59 12.70 12.43 200 7,000 -0.1
30/11/2023
12.59
 0 12.59 12.59 12.59 0 0 0
29/11/2023
12.59
 5,000 12.59 12.59 12.59 0 2,000 -0.0
28/11/2023
12.59
 7,600 12.78 12.78 12.47 0 3,000 -0.0
27/11/2023
12.78
 1,900 12.81 12.81 12.78 0 0 0
24/11/2023
12.81
 0 12.81 12.81 12.81 0 0 0
23/11/2023
12.81
 3,800 13.23 13.23 12.59 0 2,000 -0.0
22/11/2023
13.23
 700 12.70 13.23 12.55 0 0 0
21/11/2023
12.70
 3,100 12.70 13.16 12.70 100 2,000 -0.0
20/11/2023
12.70
 3,100 12.70 12.70 12.70 200 0 0.0
17/11/2023
12.70
 1,100 12.93 12.93 12.70 0 500 -0.0
16/11/2023
12.93
 600 13.58 13.58 12.70 0 0 0
15/11/2023
13.58
 2,200 12.74 13.58 13.58 2,200 100 0.0
14/11/2023
12.74
 8,000 12.74 12.74 12.74 0 0 0
13/11/2023
12.74
 11,100 12.74 12.78 12.74 0 2,100 -0.0
10/11/2023
12.74
 4,200 12.74 12.74 12.74 0 0 0
09/11/2023
12.74
 300 12.74 12.74 12.74 0 0 0
08/11/2023
12.74
 100 12.70 12.74 12.74 100 0 0.0
07/11/2023
12.70
 100 12.21 12.70 12.70 0 0 0
06/11/2023
12.21
 3,600 12.81 12.81 12.21 0 0 0
02/11/2023
12.81
 5,000 12.81 12.81 12.81 0 0 0
01/11/2023
12.81
 1,300 12.17 12.81 12.17 0 500 -0.0
31/10/2023
12.17
 2,000 12.55 12.55 12.17 0 1,000 -0.0
30/10/2023
12.55
 0 12.55 12.55 12.55 0 0 0
27/10/2023
12.55
 1,600 12.59 12.59 12.09 0 1,500 -0.0
26/10/2023
12.59
 1,500 12.81 12.81 12.02 0 100 -0.0
25/10/2023
12.81
 100 12.05 12.81 12.81 100 0 0.0
24/10/2023
12.05
 28,100 12.89 13.12 12.05 100 0 0.0
23/10/2023
12.89
 0 12.89 12.89 12.89 0 0 0
20/10/2023
12.89
 0 12.89 12.89 12.89 0 0 0
19/10/2023
12.89
 0 12.89 12.89 12.89 0 0 0
18/10/2023
12.89
 3,400 12.85 12.89 12.59 100 0 0.0
17/10/2023
12.85
 38,200 12.78 12.93 12.85 35,100 16,000 0.3
16/10/2023
12.78
 11,600 12.85 12.85 12.74 11,400 3,000 0.1
13/10/2023
12.85
 6,900 12.43 12.85 12.62 3,800 2,000 0.0
12/10/2023
12.43
 3,500 12.40 12.70 12.43 0 2,500 -0.0
11/10/2023
12.40
 1,200 12.40 12.40 12.40 0 500 -0.0
10/10/2023
12.40
 0 12.40 12.40 12.40 0 0 0
09/10/2023
12.40
 0 12.40 12.40 12.40 0 0 0
06/10/2023
12.40
 37,100 12.40 12.40 12.09 10,000 21,000 -0.2
05/10/2023
12.40
 22,900 12.74 12.74 12.32 100 22,800 -0.4
04/10/2023
12.74
 300 12.89 12.89 12.43 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |