Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/02/2019	5.10	12,200	5.06	5.10	5.08	300	10,000	-0.1
15/02/2019	5.06	17,010	4.97	5.10	5.02	8,660	13,700	-0.1
14/02/2019	4.97	16,870	4.97	5.13	4.97	4,800	10,000	-0.1
13/02/2019	4.97	12,540	4.95	5.04	4.95	0	6,000	-0.1
12/02/2019	4.95	4,280	4.95	4.99	4.95	800	0	0.0
11/02/2019	4.95	1,680	4.75	4.95	4.77	70	0	0.0
01/02/2019	4.75	4,500	4.90	5.04	4.75	300	0	0.0
31/01/2019	4.90	10,610	5.04	5.31	4.79	0	2,000	-0.0
30/01/2019	5.04	2,300	5.08	5.08	5.04	600	2,300	-0.0
29/01/2019	5.08	7,050	5.04	5.26	5.06	200	2,000	-0.0
28/01/2019	5.04	9,110	5.02	5.04	4.99	600	4,020	-0.0
25/01/2019	5.02	13,350	5.02	5.04	5.02	500	2,600	-0.0
24/01/2019	5.02	11,510	5.02	5.08	5.02	0	2,160	-0.0
23/01/2019	5.02	4,110	5.04	5.10	5.02	0	2,000	-0.0
22/01/2019	5.04	13,410	5.13	5.13	5.02	0	0	0
21/01/2019	5.13	7,480	5.26	5.26	5.13	0	0	0
18/01/2019	5.26	0	5.26	5.26	5.26	0	0	0
17/01/2019	5.26	5,000	5.26	5.26	5.26	0	5,000	-0.1
16/01/2019	5.26	9,760	5.26	5.26	5.26	4,000	9,260	-0.1
15/01/2019	5.26	5,720	5.26	5.26	5.17	0	5,500	-0.1
14/01/2019	5.26	380	5.26	5.26	5.26	0	380	-0.0
11/01/2019	5.26	8,300	5.26	5.26	5.26	0	8,300	-0.1
10/01/2019	5.26	19,370	5.26	5.33	5.26	0	19,000	-0.2
09/01/2019	5.26	20,020	5.26	5.53	5.26	0	19,000	-0.2
08/01/2019	5.26	18,940	5.26	5.53	5.24	2,400	4,000	-0.0
07/01/2019	5.26	5,440	5.31	5.31	5.24	0	4,900	-0.1
04/01/2019	5.31	10,640	5.31	5.31	5.26	0	4,000	-0.0
03/01/2019	5.31	13,060	5.35	5.35	5.26	0	4,500	-0.1
02/01/2019	5.35	1,000	5.26	5.35	5.35	0	0	0
28/12/2018	5.26	5,500	5.26	5.26	5.22	0	4,340	-0.1
27/12/2018	5.26	1,520	5.26	5.26	4.90	0	350	-0.0
26/12/2018	5.26	1,730	5.26	5.26	5.22	0	1,570	-0.0
25/12/2018	5.26	12,260	5.26	5.26	5.17	0	4,000	-0.0
24/12/2018	5.26	10,140	5.33	5.35	5.17	8,000	3,000	0.1
21/12/2018	5.33	13,480	5.35	5.37	5.33	5,950	4,200	0.0
20/12/2018	5.35	6,000	5.35	5.57	5.35	5,000	5,500	-0.0
19/12/2018	5.35	14,100	5.26	5.35	5.26	13,050	8,000	0.1
18/12/2018	5.26	14,310	5.37	5.37	5.26	10,000	4,000	0.1
17/12/2018	5.37	11,170	5.37	5.37	5.35	8,100	2,460	0.1
14/12/2018	5.37	4,500	5.35	5.55	5.35	0	4,000	-0.0
13/12/2018	5.35	26,200	5.44	5.46	5.35	0	0	0
12/12/2018	5.44	4,240	5.44	5.44	5.44	0	0	0
11/12/2018	5.44	3,190	5.48	5.55	5.44	0	0	0
10/12/2018	5.48	12,270	5.53	5.53	5.44	0	1,390	-0.0
07/12/2018	5.53	3,300	5.53	5.53	5.51	1,000	600	0.0
06/12/2018	5.53	13,640	5.53	5.53	5.51	0	0	0
05/12/2018	5.53	4,240	5.53	5.59	5.53	0	0	0
04/12/2018	5.53	15,690	5.57	5.57	5.53	1,670	0	0.0
03/12/2018	5.57	4,680	5.53	5.57	5.53	0	0	0
30/11/2018	5.53	3,410	5.55	5.55	5.53	0	1,400	-0.0
29/11/2018	5.55	6,380	5.57	5.59	5.55	0	0	0
28/11/2018	5.57	3,050	5.71	5.71	5.57	0	0	0
27/11/2018	5.71	2,100	5.71	5.73	5.55	590	0	0.0
26/11/2018	5.71	1,020	5.53	5.71	5.53	0	0	0
23/11/2018	5.53	2,300	5.53	5.55	5.53	0	0	0
22/11/2018	5.53	500	5.57	5.57	5.53	0	0	0
21/11/2018	5.57	3,600	5.59	5.59	5.57	0	0	0
20/11/2018	5.59	790	5.64	5.64	5.46	0	0	0
19/11/2018	5.64	3,060	5.53	5.64	5.51	0	0	0
16/11/2018	5.53	1,200	5.59	5.59	5.53	0	1,200	-0.0
15/11/2018	5.59	5,090	5.53	5.59	5.53	2,180	0	0.0
14/11/2018	5.53	8,980	5.53	5.55	5.53	8,180	0	0.1
13/11/2018	5.53	7,040	5.66	5.66	5.39	5,000	0	0.1
12/11/2018	5.66	100	5.57	5.66	5.57	0	0	0
09/11/2018	5.57	7,650	5.57	5.57	5.57	7,600	0	0.1
08/11/2018	5.57	4,600	5.57	5.64	5.57	700	0	0.0
07/11/2018	5.57	1,670	5.53	5.57	5.53	170	0	0.0
06/11/2018	5.53	0	5.53	5.53	5.53	0	0	0
05/11/2018	5.53	100	5.53	5.53	5.53	100	0	0.0
02/11/2018	5.53	1,990	5.53	5.53	5.53	0	0	0
01/11/2018	5.53	8,040	5.62	5.62	5.53	5,040	0	0.1
31/10/2018	5.62	8,630	5.51	5.62	5.53	5,000	0	0.1
30/10/2018	5.51	20	5.64	5.66	5.51	0	0	0
29/10/2018	5.64	10	5.59	5.64	5.64	0	0	0
26/10/2018	5.59	21,770	5.55	5.59	5.53	11,730	0	0.1
25/10/2018	5.55	11,000	5.55	5.62	5.53	5,000	0	0.1
24/10/2018	5.55	4,550	5.57	5.59	5.39	2,000	0	0.0
23/10/2018	5.57	8,630	5.64	5.64	5.55	5,000	0	0.1
22/10/2018	5.64	2,410	5.64	5.64	5.57	0	0	0
19/10/2018	5.64	2,610	5.62	5.64	5.55	600	0	0.0
18/10/2018	5.62	1,810	5.64	5.66	5.59	0	0	0
17/10/2018	5.64	6,180	5.57	5.68	5.57	0	0	0
16/10/2018	5.57	10,030	5.55	5.68	5.55	5,000	0	0.1
15/10/2018	5.55	10	5.66	5.66	5.55	0	0	0
12/10/2018	5.66	17,170	5.55	5.68	5.53	13,610	0	0.2
11/10/2018	5.55	46,320	5.66	5.66	5.53	30,480	800	0.4
10/10/2018	5.66	7,940	5.71	5.71	5.62	20	2,000	-0.0
09/10/2018	5.71	2,390	5.71	5.75	5.68	20	0	0.0
08/10/2018	5.71	700	5.73	5.77	5.71	20	0	0.0
05/10/2018	5.73	27,410	5.73	5.88	5.64	14,850	0	0.2
04/10/2018	5.73	6,380	5.64	5.73	5.66	0	0	0
03/10/2018	5.64	13,850	5.62	5.75	5.62	0	0	0
02/10/2018	5.62	11,690	5.68	5.68	5.62	500	0	0.0
01/10/2018	5.68	8,740	5.62	5.68	5.57	0	0	0
28/09/2018	5.62	3,660	5.62	5.64	5.57	1,650	0	0.0
27/09/2018	5.62	2,860	5.55	5.62	5.57	20	0	0.0
26/09/2018	5.55	20,300	5.62	5.62	5.53	0	0	0
25/09/2018	5.62	18,650	5.57	5.88	5.53	0	0	0
24/09/2018	5.57	9,080	5.64	5.66	5.57	20	0	0.0
21/09/2018	5.64	22,180	5.57	5.64	5.51	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.20	0.84%	765,700	-15,900	-0.4	23.70 24.75 23.90
2 tháng (2025-10-06)	0.60	2.56%	3,148,600	204,600	4.8	22.85 24.75 23.90
3 tháng (2025-09-08)	1.60	7.14%	5,616,500	382,300	9.0	22.25 25 23.90
6 tháng (2025-06-09)	6.35	35.98%	15,810,600	-302,543	-7.0	17.60 25 23.90
12 tháng (2024-12-10)	9.32	63.53%	24,515,700	-1,749,314	-33.7	14.68 25 23.90
24 tháng (2023-12-18)	10.18	73.61%	29,349,700	-3,152,086	-57.1	13.58 25 23.90
36 tháng (2022-12-21)	11.34	89.58%	31,068,600	-3,571,335	-63.4	12.54 25 23.90
60 tháng (2020-12-31)	15.17	171.75%	59,551,920	-1,996,676	-35.0	8.83 25 23.90

CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

THỐNG KÊ GIAO DỊCH