CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

17.95
-0.10
(-0.55%)
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
(2024-04-16) 		0.85 4.94% 490,300 -132,604 -2.4
17.10
18.20
18.05
2 tháng
(2024-03-18) 		0.75 4.34% 697,300 -127,704 -2.3
17.10
18.20
18.05
3 tháng
(2024-02-16) 		1.45 8.73% 1,053,800 -166,527 -2.9
16.60
18.20
18.05
6 tháng
(2023-11-20) 		1.35 8.08% 2,123,300 -833,577 -13.9
16.35
18.20
18.05
12 tháng
(2023-05-22) 		1.99 12.41% 3,269,800 -1,206,277 -20.1
15.85
18.20
18.05
24 tháng
(2022-05-27) 		2.99 19.85% 7,604,900 278,263 6.0
14
18.20
18.05
36 tháng
(2021-06-01) 		5.49 43.75% 23,997,100 734,263 15.1
12.21
18.20
18.05
60 tháng
(2019-06-12) 		11.56 178.20% 36,606,190 140,503 5.9
6.34
18.20
18.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
18.05
0.05
 37,200 17.90 18.10 17.90 0 17,500 -0.3
#2 15/05/2024
18
0.15
 43,900 17.80 18.65 17.80 7,700 15,700 -0.1
#3 14/05/2024
17.85
0
 60,800 17.85 18 17.80 28,200 30,000 -0.0
#4 13/05/2024
17.85
0
 54,200 17.95 18 17.85 600 19,500 -0.3
#5 10/05/2024
17.85
-0.15
 17,500 18 18 17.85 700 5,900 -0.1
#6 09/05/2024
18
-0.20
 68,700 17.90 18 17.75 400 10,004 -0.2
#7 08/05/2024
18.20
0
 8,800 17.85 18.20 17.80 100 2,000 -0.0
#8 07/05/2024
18.20
0.85
 96,000 17.50 18.20 17.50 1,900 44,100 -0.8
#9 06/05/2024
17.35
0.05
 8,400 17.35 17.40 17.30 0 3,000 -0.1
#10 03/05/2024
17.30
0
 25,100 17.30 17.35 17.30 0 11,000 -0.2
#11 02/05/2024
17.30
0.15
 25,200 17.15 17.30 17.15 0 10,000 -0.2
#12 26/04/2024
17.15
-0.15
 6,600 17.30 17.30 17.15 0 3,000 -0.1
#13 25/04/2024
17.30
0.15
 6,800 17.15 17.30 17.15 0 0 0
#14 24/04/2024
17.15
0.05
 13,200 17.15 17.20 17.05 0 200 -0.0
#15 23/04/2024
17.10
-0.20
 6,600 17.15 17.20 17.05 0 0 0
#16 22/04/2024
17.30
0.15
 400 17.30 17.30 17.30 100 0 0.0
#17 19/04/2024
17.15
-0.10
 2,100 17 17.15 16.80 0 0 0
#18 17/04/2024
17.25
0.05
 2,200 17.25 17.25 17.05 0 0 0
#19 16/04/2024
17.20
-0.05
 6,600 17.15 17.20 17.05 200 600 -0.0
#20 15/04/2024
17.25
-0.05
 41,900 17.35 17.35 17.25 0 0 0
#21 12/04/2024
17.30
0
 3,200 17.15 17.30 17.15 0 200 -0.0
#22 11/04/2024
17.30
0
 6,000 17.10 17.30 17.10 0 0 0
#23 10/04/2024
17.30
-0.05
 4,400 17.30 17.30 17.30 0 0 0
#24 09/04/2024
17.35
0
 6,800 17.30 17.35 17.30 0 500 -0.0
#25 08/04/2024
17.35
0
 7,400 17.30 17.35 17.30 0 200 -0.0
#26 05/04/2024
17.35
0
 18,500 17.20 17.35 17.20 3,000 0 0.1
#27 04/04/2024
17.35
0
 1,500 17.35 17.35 17.35 0 0 0
#28 03/04/2024
17.35
0.05
 2,800 17.30 17.35 17.25 200 0 0.0
#29 02/04/2024
17.30
-0.10
 5,300 17.25 17.30 17.20 0 500 -0.0
#30 01/04/2024
17.40
0
 900 17.30 17.40 17.30 0 0 0
#31 29/03/2024
17.40
0
 0 17.40 17.40 17.40 0 0 0
#32 28/03/2024
17.40
-0.05
 6,600 17.40 17.40 17.40 0 0 0
#33 27/03/2024
17.45
-0.05
 1,000 17.45 17.45 17.45 0 0 0
#34 26/03/2024
17.50
0.20
 22,300 17.30 17.50 17.30 800 0 0.0
#35 25/03/2024
17.30
0
 14,400 17.30 17.45 17.30 200 0 0.0
#36 22/03/2024
17.30
0
 26,800 17.30 17.40 17.30 100 0 0.0
#37 21/03/2024
17.30
0.05
 10,100 17.25 17.30 17.20 0 0 0
#38 20/03/2024
17.25
0.05
 2,500 17.20 17.25 17.15 0 0 0
#39 19/03/2024
17.20
-0.10
 4,200 17.30 17.40 17.20 0 0 0
#40 18/03/2024
17.30
-0.10
 20,400 17.40 17.45 17.20 2,000 0 0.0
#41 15/03/2024
17.40
0.05
 21,800 17.35 17.40 17.15 2,500 0 0.0
#42 14/03/2024
17.35
-0.05
 9,300 17.40 17.40 17.20 0 0 0
#43 13/03/2024
17.40
0.15
 800 17.25 17.40 17.20 0 0 0
#44 12/03/2024
17.25
-0.05
 12,900 17.30 17.30 17.15 200 5,800 -0.1
#45 11/03/2024
17.30
0.05
 19,300 17.25 17.35 17.20 0 0 0
#46 08/03/2024
17.25
0
 22,000 17.25 17.50 17.20 0 0 0
#47 07/03/2024
17.25
0.05
 7,500 17.20 17.25 17.15 337,500 337,500 0
#48 06/03/2024
17.20
-0.05
 400 17.25 17.25 17.20 0 0 0
#49 05/03/2024
17.25
0.10
 46,200 17.15 17.25 17.15 1,200 19,400 -0.3
#50 04/03/2024
17.15
0
 38,800 17.15 17.20 17.10 315,020 315,220 -0.0
#51 01/03/2024
17.15
0.15
 14,300 17 17.30 17 0 400 -0.0
#52 29/02/2024
17
0.05
 46,100 16.95 17.05 17 0 30,000 -0.5
#53 28/02/2024
16.95
0.05
 41,200 16.90 17.15 16.90 0 23 -0.0
#54 27/02/2024
16.90
0.10
 10,400 16.80 16.90 16.80 3,400 0 0.1
#55 26/02/2024
16.80
-0.15
 7,900 16.95 16.95 16.80 100 0 0.0
#56 23/02/2024
16.95
0.10
 6,000 16.85 16.95 16.70 0 0 0
#57 22/02/2024
16.85
0
 6,800 16.85 16.85 16.75 3,000 0 0.1
#58 21/02/2024
16.85
0.10
 2,900 16.75 16.85 16.65 0 2,300 -0.0
#59 20/02/2024
16.75
0.10
 7,700 16.65 16.75 16.65 700 0 0.0
#60 19/02/2024
16.65
0.05
 19,900 16.60 16.70 16.60 8,300 0 0.1
#61 16/02/2024
16.60
0.10
 14,300 16.50 16.90 16.60 0 100 -0.0
#62 15/02/2024
16.50
0
 69,500 16.50 16.50 16.50 11,500 36,550 -0.4
#63 07/02/2024
16.50
0.10
 46,800 16.40 16.50 16.40 1,900 45,800 -0.7
#64 06/02/2024
16.40
-0.05
 52,800 16.45 16.45 16.40 0 52,800 -0.9
#65 05/02/2024
16.45
0
 40,300 16.45 16.50 16.40 16,600 15,800 0.0
#66 02/02/2024
16.45
-0.15
 51,000 16.60 16.60 16.45 0 27,600 -0.5
#67 01/02/2024
16.60
0.05
 86,100 16.55 16.60 16.50 500 74,700 -1.2
#68 31/01/2024
16.55
0.05
 127,600 16.50 16.60 16.50 65,000 126,700 -1.0
#69 30/01/2024
16.50
0
 48,000 16.50 16.95 16.50 16,600 43,100 -0.4
#70 29/01/2024
16.50
-0.10
 68,300 16.60 16.60 16.50 200 68,200 -1.1
#71 26/01/2024
16.60
0
 45,400 16.60 16.70 16.55 0 45,300 -0.8
#72 25/01/2024
16.60
0
 0 16.60 16.60 16.60 0 0 0
#73 24/01/2024
16.60
0
 0 16.60 16.60 16.60 0 0 0
#74 23/01/2024
16.60
-0.10
 32,700 16.70 16.70 16.50 6,000 32,300 -0.4
#75 22/01/2024
16.70
0
 11,500 16.70 16.80 16.70 1,300 11,300 -0.2
#76 19/01/2024
16.70
-0.10
 26,100 16.80 16.80 16.70 1,100 25,000 -0.4
#77 18/01/2024
16.80
0.35
 44,600 16.45 16.80 16.45 5,000 24,800 -0.3
#78 17/01/2024
16.45
0
 6,000 16.45 16.45 16.45 0 6,000 -0.1
#79 16/01/2024
16.45
0
 13,300 16.45 16.45 16.40 6,900 0 0.1
#80 15/01/2024
16.45
0
 2,700 16.45 16.50 16.45 0 2,000 -0.0
#81 12/01/2024
16.45
0
 20,300 16.45 16.75 16.40 12,800 7,600 0.1
#82 11/01/2024
16.45
0
 12,600 16.45 16.50 16.45 3,500 10,600 -0.1
#83 10/01/2024
16.45
0
 20,000 16.45 16.55 16.40 7,100 14,000 -0.1
#84 09/01/2024
16.45
-0.10
 9,500 16.55 16.55 16.45 0 6,500 -0.1
#85 08/01/2024
16.55
-0.10
 66,200 16.65 16.70 16.55 6,300 58,000 -0.9
#86 05/01/2024
16.65
0.05
 10,400 16.60 16.70 16.65 0 8,000 -0.1
#87 04/01/2024
16.60
-0.40
 3,200 17 17 16.60 0 2,100 -0.0
#88 03/01/2024
17
0.55
 300 16.45 17 17 0 0 0
#89 02/01/2024
16.45
0
 0 16.45 16.45 16.45 0 0 0
#90 29/12/2023
16.45
0
 0 16.45 16.45 16.45 0 0 0
#91 28/12/2023
16.45
0
 0 16.45 16.45 16.45 0 0 0
#92 27/12/2023
16.45
0
 12,100 16.45 16.50 16.45 0 6,000 -0.1
#93 26/12/2023
16.45
0
 2,700 16.45 16.45 16.45 0 2,000 -0.0
#94 25/12/2023
16.45
0.05
 18,400 16.40 16.50 16.45 12,900 18,400 -0.1
#95 22/12/2023
16.40
0
 0 16.40 16.40 16.40 0 0 0
#96 21/12/2023
16.40
0.05
 19,100 16.35 16.40 16 0 19,100 -0.3
#97 20/12/2023
16.35
-0.20
 13,300 16.55 16.55 16.35 0 7,000 -0.1
#98 19/12/2023
16.55
-0.10
 8,600 16.65 16.65 16.40 0 2,900 -0.0
#99 18/12/2023
16.65
0
 0 16.65 16.65 16.65 0 0 0
#100 15/12/2023
16.65
0.15
 200 16.50 16.65 16.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |