Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/09/2018	5.57	5,430	5.48	5.64	5.53	20	0	0.0
19/09/2018	5.48	2,960	5.59	5.59	5.22	920	0	0.0
18/09/2018	5.59	25,740	5.59	5.59	5.46	10,440	0	0.1
17/09/2018	5.59	3,250	5.55	5.59	5.51	250	0	0.0
14/09/2018	5.55	110	5.51	5.55	5.51	0	0	0
13/09/2018	5.51	2,030	5.53	5.55	5.51	20	0	0.0
12/09/2018	5.53	3,560	5.48	5.53	5.46	30	250	-0.0
11/09/2018	5.48	30	5.48	5.62	5.48	0	0	0
10/09/2018	5.48	30	5.53	5.57	5.48	0	0	0
07/09/2018	5.53	3,420	5.55	5.55	5.46	0	0	0
06/09/2018	5.55	2,060	5.57	5.57	5.48	420	0	0.0
05/09/2018	5.57	410	5.46	5.57	5.48	0	0	0
04/09/2018	5.46	3,170	5.53	5.68	5.35	2,700	0	0.0
31/08/2018	5.53	3,000	5.57	5.57	5.53	0	0	0
30/08/2018	5.57	3,520	5.53	5.71	5.53	0	0	0
29/08/2018	5.53	4,390	5.53	5.55	5.53	0	0	0
28/08/2018	5.53	2,150	5.51	5.53	5.48	0	0	0
27/08/2018	5.51	1,100	5.51	5.51	5.51	850	0	0.0
24/08/2018	5.51	11,980	5.44	5.51	5.48	0	0	0
23/08/2018	5.44	4,990	5.39	5.53	5.44	0	0	0
22/08/2018	5.39	2,940	5.42	5.42	5.35	0	0	0
21/08/2018	5.42	1,540	5.42	5.42	5.42	0	0	0
20/08/2018	5.42	3,320	5.42	5.44	5.39	0	0	0
17/08/2018	5.42	5,120	5.48	5.48	5.42	0	0	0
16/08/2018	5.48	6,010	5.44	5.48	5.35	0	0	0
15/08/2018	5.44	19,320	5.39	5.44	5.33	5,000	0	0.1
14/08/2018	5.39	820	5.35	5.39	5.35	200	0	0.0
13/08/2018	5.35	2,900	5.33	5.37	5.35	0	0	0
10/08/2018	5.33	15,110	5.37	5.37	5.33	0	0	0
09/08/2018	5.37	3,110	5.42	5.42	5.35	10	0	0.0
08/08/2018	5.42	21,440	5.39	5.42	5.35	0	0	0
07/08/2018	5.39	7,240	5.35	5.39	5.35	0	0	0
06/08/2018	5.35	200	5.35	5.35	5.35	0	0	0
03/08/2018	5.35	17,000	5.31	5.46	5.35	10,000	0	0.1
02/08/2018	5.31	11,570	5.33	5.33	5.22	0	0	0
01/08/2018	5.33	21,510	5.26	5.33	5.26	100	0	0.0
31/07/2018	5.26	8,940	5.24	5.26	5.19	0	0	0
30/07/2018	5.24	21,120	5.26	5.26	5.24	0	0	0
27/07/2018	5.26	17,670	5.31	5.31	5.26	0	570	-0.0
26/07/2018	5.31	5,050	5.35	5.35	5.26	0	0	0
25/07/2018	5.35	28,820	5.28	5.35	5.26	0	2,000	-0.0
24/07/2018	5.28	11,810	5.33	5.33	5.26	0	0	0
23/07/2018	5.33	36,600	5.26	5.35	5.26	4,000	0	0.0
20/07/2018	5.26	20,730	5.26	5.33	5.22	0	0	0
19/07/2018	5.26	11,130	5.24	5.35	5.24	0	0	0
18/07/2018	5.24	27,180	5.15	5.26	5.15	0	0	0
17/07/2018	5.15	60,070	5.31	5.31	5.08	13,800	0	0.2
16/07/2018	5.31	6,220	5.31	5.31	5.28	0	0	0
13/07/2018	5.31	6,950	5.28	5.42	5.19	0	0	0
12/07/2018	5.28	3,890	5.28	5.35	5.26	0	0	0
11/07/2018	5.28	13,510	5.46	5.46	5.19	940	0	0.0
10/07/2018	5.46	8,120	5.24	5.57	5.19	7,070	0	0.1
09/07/2018	5.24	20,500	5.35	5.35	5.17	0	0	0
06/07/2018	5.35	38,230	5.31	5.35	5.26	1,000	0	0.0
05/07/2018	5.31	53,050	5.44	5.44	5.26	200	0	0.0
04/07/2018	5.44	7,860	5.39	5.53	5.26	0	5,500	-0.1
03/07/2018	5.39	26,500	5.46	5.51	5.35	0	0	0
02/07/2018	5.46	26,920	5.57	5.71	5.35	6,100	4,000	0.0
29/06/2018	5.57	40,000	5.53	5.59	5.55	2,000	0	0.0
28/06/2018	5.53	5,960	5.51	5.57	5.48	0	0	0
27/06/2018	5.51	24,380	5.55	5.55	5.44	2,000	0	0.0
26/06/2018	5.55	7,040	5.51	5.55	5.46	0	0	0
25/06/2018	5.51	4,000	5.46	5.55	5.39	0	0	0
22/06/2018	5.46	7,380	5.62	5.62	5.46	200	2,400	-0.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	2.10	8.94%	1,344,200	400	0.2	23.25 27.50 25.50
2 tháng (2025-12-01)	1.45	6%	1,822,800	-57,900	-1.2	23.25 27.50 25.50
3 tháng (2025-10-30)	2.20	9.40%	2,811,200	-46,000	-0.9	23.25 27.50 25.50
6 tháng (2025-08-01)	3.40	15.32%	10,945,300	253,357	6.2	22.20 27.50 25.50
12 tháng (2025-02-03)	10.10	65.20%	25,839,500	-1,753,514	-33.9	15.45 27.50 25.50
24 tháng (2024-02-15)	11.90	86.86%	30,153,900	-2,603,886	-48.2	13.70 27.50 25.50
36 tháng (2023-02-13)	12.54	96.09%	32,669,500	-3,637,786	-65.2	12.98 27.50 25.50
60 tháng (2021-02-23)	15.14	144.80%	58,800,600	-1,838,646	-32.5	10.01 27.50 25.50

CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

THỐNG KÊ GIAO DỊCH