Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/06/2016	5.68	219,580	5.78	5.78	5.61	35,000	1,000	0.6
03/06/2016	5.78	268,380	5.82	5.89	5.71	1,200	3,000	-0.0
02/06/2016	5.82	306,030	5.54	5.82	5.54	0	40,000	-0.7
01/06/2016	5.54	378,490	5.33	5.68	5.30	0	40,000	-0.6
31/05/2016	5.33	58,230	5.33	5.37	5.30	0	0	0
30/05/2016	5.33	27,010	5.30	5.33	5.30	3,900	0	0.1
27/05/2016	5.30	3,560	5.33	5.33	5.26	0	0	0
26/05/2016	5.33	111,050	5.30	5.37	5.30	55,000	1,600	0.8
25/05/2016	5.30	37,140	5.33	5.37	5.26	0	0	0
24/05/2016	5.33	87,560	5.26	5.40	5.26	0	0	0
23/05/2016	5.26	80,360	5.40	5.40	5.26	0	48,240	-0.7
20/05/2016	5.40	85,520	5.44	5.44	5.37	10,000	11,640	-0.0
19/05/2016	5.44	131,080	5.50	5.50	5.40	5,000	19,340	-0.2
18/05/2016	5.50	165,900	5.40	5.54	5.44	0	11,120	-0.2
17/05/2016	5.40	189,760	5.16	5.44	5.12	0	46,370	-0.7
16/05/2016	5.16	203,000	5.26	5.26	5.12	400	15,830	-0.2
13/05/2016	5.26	94,300	5.33	5.37	5.19	0	30,000	-0.5
12/05/2016	5.33	22,450	5.44	5.44	5.33	0	0	0
11/05/2016	5.44	86,200	5.33	5.50	5.33	0	3,000	-0.0
10/05/2016	5.33	44,640	5.33	5.33	5.23	0	0	0
09/05/2016	5.33	127,110	5.37	5.44	5.26	0	0	0
06/05/2016	5.37	210,330	5.61	5.61	5.30	0	0	0
05/05/2016	5.61	118,170	5.57	5.64	5.54	5,000	0	0.1
04/05/2016	5.57	129,120	5.71	5.71	5.54	0	0	0
29/04/2016	5.71	202,670	5.75	5.75	5.57	7,030	0	0.1
28/04/2016	5.75	98,560	5.68	5.82	5.68	3,000	0	0.0
27/04/2016	5.68	124,190	5.64	5.95	5.64	12,810	0	0.2
26/04/2016	5.64	264,170	5.82	5.82	5.57	0	0	0
25/04/2016	5.82	65,170	5.89	5.89	5.78	5,350	0	0.1
22/04/2016	5.89	154,550	5.85	6.02	5.82	37,580	0	0.6
21/04/2016	5.85	137,810	5.85	5.85	5.71	3,500	0	0.1
20/04/2016	5.85	384,340	5.95	5.99	5.71	29,000	0	0.5
19/04/2016	5.95	105,820	6.30	6.30	5.95	0	0	0
15/04/2016	6.30	285,320	6.09	6.40	6.02	3,420	0	0.1
14/04/2016	6.09	163,760	6.06	6.09	5.99	0	0	0
13/04/2016	6.06	229,380	6.09	6.16	6.02	12,320	0	0.2
12/04/2016	6.09	202,810	6.13	6.23	6.06	5,000	0	0.1
11/04/2016	6.13	387,600	6.06	6.27	5.99	12,900	0	0.2
08/04/2016	6.06	341,650	5.99	6.23	5.89	15,540	10,000	0.1
07/04/2016	5.99	440,140	5.71	6.06	5.71	0	10,000	-0.2
06/04/2016	5.71	135,030	5.61	5.75	5.57	0	0	0
05/04/2016	5.61	287,490	5.68	5.68	5.50	12,420	3,200	0.1
04/04/2016	5.68	284,020	5.78	5.95	5.40	23,000	0	0.4
01/04/2016	5.78	221,910	5.78	6.02	5.64	29,000	0	0.5
31/03/2016	5.78	697,000	5.54	5.92	5.54	46,000	0	0.8
30/03/2016	5.54	150,990	5.54	5.64	5.50	0	0	0
29/03/2016	5.54	636,020	5.50	5.75	5.50	0	0	0
28/03/2016	5.50	462,520	5.19	5.50	5.19	0	0	0
25/03/2016	5.19	60,820	5.19	5.23	5.12	0	0	0
24/03/2016	5.19	113,750	5.23	5.26	5.16	0	0	0
23/03/2016	5.23	66,100	5.19	5.23	5.16	0	0	0
22/03/2016	5.19	65,680	5.16	5.19	5.09	0	0	0
21/03/2016	5.16	140,900	5.26	5.26	5.12	0	0	0
18/03/2016	5.26	134,130	5.33	5.33	5.19	0	0	0
17/03/2016	5.33	156,890	5.30	5.37	5.30	5,000	850	0.1
16/03/2016	5.30	309,200	5.19	5.37	5.16	0	3,000	-0.0
15/03/2016	5.19	95,430	5.12	5.19	5.12	350	0	0.0
14/03/2016	5.12	105,930	5.12	5.19	5.09	0	0	0
11/03/2016	5.12	92,150	5.19	5.23	5.12	0	0	0
10/03/2016	5.19	105,410	5.09	5.23	5.09	0	0	0
09/03/2016	5.09	81,120	5.05	5.12	5.02	0	0	0
08/03/2016	5.05	117,290	5.19	5.19	5.05	0	0	0
07/03/2016	5.19	114,860	5.19	5.19	5.09	0	20	-0.0
04/03/2016	5.19	168,780	5.16	5.26	5.12	0	0	0
03/03/2016	5.16	244,340	5.37	5.37	5.16	0	72,000	-1.1
02/03/2016	5.37	369,120	5.26	5.47	5.26	20	0	0.0
01/03/2016	5.26	113,050	5.37	5.40	5.23	0	0	0
29/02/2016	5.37	54,200	5.37	5.37	5.26	0	0	0
26/02/2016	5.37	44,970	5.37	5.47	5.37	0	0	0
25/02/2016	5.37	803,630	5.12	5.47	5.12	5,000	5,040	-0.0
24/02/2016	5.12	63,110	5.05	5.12	5.02	0	0	0
23/02/2016	5.05	102,120	5.09	5.09	5.02	11,110	700	0.2
22/02/2016	5.09	58,690	5.02	5.12	5.05	0	0	0
19/02/2016	5.02	32,940	5.02	5.02	4.99	0	0	0
18/02/2016	5.02	32,020	5.02	5.05	4.99	0	0	0
17/02/2016	5.02	13,140	5.02	5.05	4.95	0	0	0
16/02/2016	5.02	31,140	4.95	5.02	4.92	0	0	0
15/02/2016	4.95	42,490	5.05	5.09	4.95	0	0	0
05/02/2016	5.05	31,790	5.02	5.05	4.92	3,050	0	0.0
04/02/2016	5.02	18,470	5.05	5.05	5.02	0	0	0
03/02/2016	5.05	46,550	4.99	5.09	4.99	0	0	0
02/02/2016	4.99	30,860	5.09	5.09	4.99	0	0	0
01/02/2016	5.09	53,820	5.05	5.09	5.02	0	0	0
29/01/2016	5.05	43,920	4.95	5.05	4.95	0	0	0
28/01/2016	4.95	75,090	5.12	5.12	4.88	0	0	0
27/01/2016	5.12	30,390	5.12	5.19	5.09	0	0	0
26/01/2016	5.12	93,760	5.12	5.16	5.02	0	0	0
25/01/2016	5.12	113,560	5.02	5.19	4.95	0	0	0
22/01/2016	5.02	20,420	4.81	5.05	4.88	0	0	0
21/01/2016	4.81	42,600	4.81	4.92	4.81	0	50	-0.0
20/01/2016	4.81	32,830	4.85	4.85	4.78	0	0	0
19/01/2016	4.85	4,560	4.78	4.85	4.74	0	0	0
18/01/2016	4.78	49,220	4.92	4.92	4.78	0	0	0
15/01/2016	4.92	41,310	4.95	4.95	4.85	0	0	0
14/01/2016	4.95	14,520	4.95	4.99	4.88	0	1,000	-0.0
13/01/2016	4.95	196,420	4.85	5.05	4.81	0	160,270	-2.2
12/01/2016	4.85	75,050	4.88	4.88	4.85	0	0	0
11/01/2016	4.88	22,670	4.88	4.88	4.85	0	0	0
08/01/2016	4.88	23,200	4.95	4.95	4.85	2,000	0	0.0
07/01/2016	4.95	29,170	4.92	4.95	4.88	0	0	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.15	-13.24%	677,300	-5,800	0	20.50 24.10 20.50
2 tháng (2026-04-13)	-3.15	-13.24%	1,307,200	-150,195	0	20.50 24.30 20.50
3 tháng (2026-03-16)	-4.05	-16.40%	2,013,500	-167,795	-0.1	20.50 24.80 20.50
6 tháng (2025-12-15)	-2.85	-12.13%	4,915,000	-105,095	1.7	20.50 27.50 20.50
12 tháng (2025-06-17)	2.90	16.34%	20,517,800	-423,338	-5.6	17.60 27.50 20.50
24 tháng (2024-06-24)	6.20	42.93%	31,096,500	-2,012,909	-34.6	14.27 27.50 20.50
36 tháng (2023-06-28)	6.70	48.04%	35,395,000	-3,649,781	-62.0	13.16 27.50 20.50
60 tháng (2021-07-08)	9.90	92.13%	53,872,500	-1,676,041	-26.1	10.14 27.50 20.50

CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

THỐNG KÊ GIAO DỊCH