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)
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
01/01/2024
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 12.55 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 12.51 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 12.47 12.47 12.17 0 19,100 -0.3
20/12/2023
12.43
 13,300 12.55 12.59 12.43 0 7,000 -0.1
19/12/2023
12.59
 8,600 12.62 12.62 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 12.62 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 12.55 12.55 12.47 0 14,200 -0.2
11/12/2023
12.62
 4,300 12.66 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 12.78 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 12.59 12.59 12.59 200 0 0.0
01/12/2023
12.51
 10,700 12.70 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 12.47 12.62 12.47 0 3,000 -0.0
27/11/2023
12.78
 1,900 12.78 12.78 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 12.62 12.81 12.59 0 2,000 -0.0
22/11/2023
13.23
 700 12.55 13.23 12.55 0 0 0
21/11/2023
12.70
 3,100 13.16 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 12.70 12.70 12.70 0 500 -0.0
16/11/2023
12.93
 600 12.70 12.93 12.70 0 0 0
15/11/2023
13.58
 2,200 13.58 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 12.74 12.74 12.74 100 0 0.0
07/11/2023
12.70
 100 12.70 12.70 12.70 0 0 0
06/11/2023
12.21
 3,600 12.74 12.74 12.21 0 0 0
03/11/2023
12.81
 0 12.81 12.81 12.81 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 12.09 12.55 12.09 0 1,500 -0.0
26/10/2023
12.59
 1,500 12.36 12.59 12.02 0 100 -0.0
25/10/2023
12.81
 100 12.81 12.81 12.81 100 0 0.0
24/10/2023
12.05
 28,100 12.78 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 12.93 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 12.62 12.85 12.62 3,800 2,000 0.0
12/10/2023
12.43
 3,500 12.43 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 12.09 12.40 12.09 10,000 21,000 -0.2
05/10/2023
12.40
 22,900 12.40 12.40 12.32 100 22,800 -0.4
04/10/2023
12.74
 300 12.43 12.74 12.43 0 100 -0.0
03/10/2023
12.89
 300 12.89 12.89 12.89 0 0 0
02/10/2023
12.43
 2,200 12.93 12.93 12.43 1,800 2,000 -0.0
29/09/2023
12.40
 5,600 12.32 12.40 12.32 0 4,500 -0.1
28/09/2023
12.74
 0 12.74 12.74 12.74 0 0 0
27/09/2023
12.74
 4,200 12.47 12.74 12.17 3,300 3,000 0.0
26/09/2023
12.47
 300 12.47 12.47 12.47 0 200 -0.0
25/09/2023
12.85
 0 12.85 12.85 12.85 0 0 0
22/09/2023
12.85
 4,000 12.59 12.85 12.59 1,000 2,000 -0.0
21/09/2023
12.85
 3,200 12.85 12.85 12.85 1,000 2,000 -0.0
20/09/2023
12.59
 6,500 12.59 12.59 12.59 6,500 6,000 0.0
19/09/2023
12.55
 0 12.55 12.55 12.55 0 0 0
18/09/2023
12.55
 4,200 12.55 12.55 12.55 0 0 0
15/09/2023
12.70
 7,500 12.78 12.78 12.51 3,500 4,400 -0.0
14/09/2023
12.51
 7,500 12.55 12.55 12.51 0 5,000 -0.1
13/09/2023
12.55
 14,100 12.59 12.59 12.55 0 7,000 -0.1
12/09/2023
13.16
 34,800 12.78 13.16 12.55 6,500 22,500 -0.3
11/09/2023
12.62
 9,800 12.62 12.66 12.62 0 6,000 -0.1
08/09/2023
12.62
 38,900 12.70 12.78 12.62 0 30,500 -0.5
07/09/2023
12.74
 7,700 12.70 12.78 12.70 0 7,500 -0.1
06/09/2023
12.78
 21,000 12.78 12.78 12.70 3,000 13,100 -0.2
05/09/2023
12.70
 12,500 12.70 12.78 12.70 0 12,400 -0.2
04/09/2023
12.59
 1,500 12.81 12.81 12.59 100 0 0.0
01/09/2023
12.32
 3,300 12.36 12.36 12.17 0 0 -0.0
31/08/2023
13.08
 400 12.74 13.08 12.74 100 0 0.0
30/08/2023
12.70
 0 12.70 12.70 12.70 0 0 0
29/08/2023
12.70
 1,500 12.70 12.70 12.70 0 1,000 -0.0
28/08/2023
13.04
 0 13.04 13.04 13.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |