Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	20.70	17,800	20.60	20.70	20.60	0	0	0
17/06/2026	20.65	11,700	20.80	20.80	20.55	2,600	3,000	0
16/06/2026	20.60	11,000	20.50	20.60	20.50	0	1,100	0
15/06/2026	20.50	12,600	20.50	20.55	20.50	0	4,000	0
12/06/2026	20.50	24,700	20.75	20.90	20.50	0	0	0
11/06/2026	20.65	50,900	21.05	21.05	20.60	100	0	0
10/06/2026	21.05	16,600	21.05	21.10	20.90	200	0	0
09/06/2026	21.10	17,300	21.10	21.10	21	0	0	0
08/06/2026	21.10	6,400	21.20	21.30	21.10	0	1,200	0
05/06/2026	21.35	18,200	21.25	21.35	21.15	0	0	0
04/06/2026	21.30	40,500	21.95	21.95	21.20	0	100	0
03/06/2026: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2026	21.70	31,400	21.50	21.80	21.50	0	100	0
02/06/2026	21.80	116,800	21.80	22.07	21.71	0	2,500	0
01/06/2026	21.75	44,400	21.62	21.89	21.62	0	200	0
29/05/2026	21.71	47,700	21.75	21.75	21.57	0	0	0
28/05/2026	21.71	20,100	21.71	21.80	21.66	0	0	0
27/05/2026	21.71	17,100	21.62	21.71	21.62	300	900	0
26/05/2026	21.71	6,300	21.71	21.75	21.71	2,900	0	0
25/05/2026	21.62	36,000	21.66	21.75	21.62	3,800	7,900	0
22/05/2026	21.71	22,500	21.80	21.80	21.62	0	0	0
21/05/2026	21.62	33,900	21.80	21.80	21.53	0	0	0
20/05/2026	21.62	35,500	21.80	21.80	21.48	2,300	2,500	0
19/05/2026	21.80	9,500	21.98	21.98	21.75	0	0	0
18/05/2026	21.85	32,500	21.71	21.85	21.71	500	2,700	0
15/05/2026	21.98	23,900	22.12	22.17	21.85	1,200	0	0
14/05/2026	22.07	35,600	21.94	22.12	21.85	2,100	600	0
13/05/2026	21.80	14,200	21.71	21.85	21.71	0	500	0
12/05/2026	21.71	11,300	21.71	21.89	21.71	1,600	0	0
11/05/2026	21.71	13,600	21.80	21.80	21.57	0	0	0
08/05/2026	21.80	25,300	21.62	21.89	21.62	0	0	0
07/05/2026	21.62	57,300	21.80	21.85	21.62	0	3,100	0
06/05/2026	21.80	71,700	21.80	21.98	21.62	0	53,600	0
05/05/2026	21.80	13,600	21.85	21.85	21.80	0	0	0
04/05/2026	21.89	9,400	21.94	21.94	21.85	0	1,300	0
29/04/2026	21.94	9,900	21.80	21.98	21.80	0	0	0
28/04/2026	21.94	3,400	22.03	22.03	21.80	0	0	0
24/04/2026	22.03	8,700	21.75	22.03	21.75	0	0	0
23/04/2026	22.07	36,300	21.89	22.07	21.80	700	0	0
22/04/2026	22.03	36,300	22.07	22.07	21.80	0	0	0
21/04/2026	22.07	15,100	22.35	22.35	21.98	0	0	0
20/04/2026	22.26	68,600	21.89	22.30	21.89	105	100	0
17/04/2026	21.89	48,800	21.98	21.98	21.85	0	0	0
16/04/2026	21.80	8,600	21.85	21.89	21.66	0	0	0
15/04/2026	21.85	85,400	21.80	21.85	21.62	11,300	59,200	0
14/04/2026	21.75	57,900	21.80	21.98	21.71	1,000	39,500	0
13/04/2026	21.80	48,700	21.98	21.98	21.71	1,100	3,400	0
10/04/2026	22.03	35,100	22.17	22.17	21.98	0	5,000	0
09/04/2026	21.98	197,900	22.44	22.44	21.80	100	2,900	0
08/04/2026	22.72	31,800	22.40	22.72	22.40	800	4,500	0
07/04/2026	22.26	20,700	22.35	22.53	22.26	0	1,000	0.0
06/04/2026	22.44	17,400	22.62	22.62	22.44	0	0	0
03/04/2026	22.62	11,600	22.62	22.62	22.53	3,700	1,400	0.1
02/04/2026	22.72	12,300	22.53	22.76	22.49	2,100	0	0.1
01/04/2026	22.53	34,100	22.49	22.85	22.49	0	2,900	-0.1
31/03/2026	22.49	13,000	22.26	22.53	22.21	2,000	0	0.0
30/03/2026	22.26	53,800	22.21	22.44	22.21	0	0	0
27/03/2026	22.49	36,600	22.17	22.53	22.17	0	0	0
26/03/2026	22.30	38,800	22.21	22.30	22.21	400	8,000	-0.2
25/03/2026	22.44	26,400	22.21	22.44	22.17	0	0	0
24/03/2026	22.17	22,800	22.17	22.17	21.89	0	4,300	-0.1
23/03/2026	21.85	65,900	22.21	22.49	21.80	0	4,300	-0.1
20/03/2026	22.53	18,100	22.30	22.53	22.26	10,000	0	0.2
19/03/2026	22.53	21,900	22.44	22.53	22.35	0	0	0
18/03/2026	22.58	10,400	22.72	22.72	22.44	0	0	0
17/03/2026	22.62	22,400	22.72	22.76	22.53	0	3,400	-0.1
16/03/2026	22.62	15,300	22.44	22.85	22.44	1,000	0	0.0
13/03/2026	22.49	29,000	22.58	22.67	22.44	1,000	0	0.0
12/03/2026	22.67	21,900	22.44	22.67	22.30	2,800	0	0.1
11/03/2026	22.53	42,500	22.30	22.67	22.21	7,800	0	0.2
10/03/2026	22.30	30,600	22.12	22.44	22.12	100	5,500	-0.1
09/03/2026	21.85	152,800	22.85	22.85	21.85	100	5,500	-0.1
06/03/2026	23.45	19,300	23.45	23.59	23.36	0	0	0
05/03/2026	23.54	22,300	23.82	23.82	23.36	0	0	0
04/03/2026	23.54	65,600	24.00	24.09	23.17	3,700	1,400	0.1
03/03/2026	24.09	56,200	23.82	24.18	23.82	0	1,700	-0.0
02/03/2026	24.09	42,300	24.27	24.32	23.91	0	0	0
27/02/2026	24.50	72,300	23.68	24.73	23.59	15,800	200	0.4
26/02/2026	23.68	25,400	23.63	23.77	23.59	0	0	0
25/02/2026	23.77	40,500	23.72	23.82	23.54	13,800	0	0.4
24/02/2026	23.77	46,500	23.72	23.77	23.45	1,200	0	0.0
23/02/2026	23.77	21,600	23.82	23.82	23.63	100	0	0.0
13/02/2026	23.72	17,100	23.45	23.72	23.45	0	0	0
12/02/2026	23.72	15,800	23.82	23.82	23.54	2,100	0	0.1
11/02/2026	23.72	32,100	23.63	23.82	23.54	0	0	0
10/02/2026	23.54	16,800	24.00	24.00	23.54	0	1,500	-0.0
09/02/2026	23.68	20,800	23.63	23.77	23.59	26,300	0	0.7
06/02/2026	23.63	66,900	23.82	23.82	23.45	26,300	0	0.7
05/02/2026	23.86	54,400	24.23	24.23	23.82	6,400	0	0.2
04/02/2026	24.04	56,700	24.27	24.27	23.91	2,100	0	0.1
03/02/2026	24.18	63,700	24.18	24.23	23.86	0	0	0
02/02/2026	24.23	68,800	24.41	24.46	23.82	100	700	-0.0
30/01/2026	24.36	94,400	24.04	24.55	23.63	1,000	0	0.0
29/01/2026	23.72	48,200	23.36	23.72	23.27	5,400	200	0.1
28/01/2026	23.36	61,400	23.45	23.72	23.27	1,600	5,900	-0.1
27/01/2026	23.45	83,800	23.22	23.91	23.22	0	21,500	-0.6
26/01/2026	23.17	76,000	24.18	24.18	23.17	2,500	1,700	0.0
23/01/2026	23.54	92,400	24.59	24.64	23.54	400	3,000	-0.1
22/01/2026	24.59	111,400	25.19	25.19	24.55	40,000	6,900	0.9
21/01/2026	25.19	201,500	25.65	25.65	24.27	17,600	13,000	0.1
20/01/2026	25.10	225,000	25.10	25.10	25.10	19,000	0	0.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-1.15	-5.28%	631,100	-11,300	0	20.50 21.80 20.70
2 tháng (2026-04-20)	-1.61	-7.22%	1,117,800	-66,995	0	20.50 22.26 20.70
3 tháng (2026-03-20)	-1.88	-8.36%	2,003,500	-170,895	-0.1	20.50 22.72 20.70
6 tháng (2025-12-22)	-0.97	-4.47%	4,879,800	-103,395	1.9	20.50 25.19 20.70
12 tháng (2025-06-23)	4.39	27.01%	20,394,500	-413,938	-5.4	16.12 25.19 20.70
24 tháng (2024-06-28)	7.50	57.03%	31,013,900	-1,950,409	-33.5	13.07 25.19 20.70
36 tháng (2023-07-04)	7.91	62.10%	35,409,300	-3,660,381	-62.1	12.05 25.19 20.70
60 tháng (2021-07-14)	11.30	120.87%	53,723,200	-1,689,541	-26.2	9.29 25.19 20.70

CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

THỐNG KÊ GIAO DỊCH