Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	18.50	1,700	18.60	18.60	18.50	0	0	0
03/08/2026	18.65	24,600	18.25	18.65	18.25	2,100	0	0
31/07/2026	18.20	35,300	18.75	18.75	18	0	24,000	0
30/07/2026	18.40	19,300	18.35	18.45	18.30	0	400	0
29/07/2026	18.10	4,500	18.40	18.40	18	0	0	0
28/07/2026	17.95	17,600	17.90	18	17.90	10,000	0	0
27/07/2026	17.90	36,000	18.05	18.05	17.80	20,400	0	0
24/07/2026	18.05	13,200	18.05	18.10	18	0	200	0
23/07/2026	18.10	29,200	18.10	18.25	17.80	15,000	2,100	0
22/07/2026	18.05	25,400	18.40	18.40	17.95	3,900	300	0
21/07/2026	18.35	4,800	18.40	18.40	18.30	0	0	0
20/07/2026	18.40	74,400	18.65	18.70	18	0	0	0
17/07/2026	18.65	12,300	18.75	18.85	18.60	800	0	0
16/07/2026	18.75	17,000	18.85	19	18.50	600	0	0
15/07/2026	18.80	26,900	19.10	19.10	18.60	1,000	0	0
14/07/2026	19.10	6,800	18.80	19.40	18.80	0	1,800	0
13/07/2026	19	15,600	19.40	19.40	18.85	0	100	0
10/07/2026	19.10	6,900	19.25	19.25	19.10	0	0	0
09/07/2026	19.25	6,800	19.30	19.30	19	0	0	0
08/07/2026	19.30	11,000	19	19.45	19	0	1,100	0
07/07/2026	19	26,500	18.85	19.10	18.85	300	0	0
06/07/2026	19.20	24,800	19.55	19.55	19.15	0	900	0
03/07/2026	19.45	17,900	19.75	19.75	19.45	0	500	0
02/07/2026	19.75	83,900	19.90	20.10	19.50	0	1,200	0
01/07/2026	19.90	81,900	20.20	20.20	19.90	900	0	0
30/06/2026	20.15	32,900	20.20	20.30	20.10	500	0	0
29/06/2026	20.15	10,800	20.30	20.30	20.15	0	700	0
26/06/2026	20.20	7,400	20.30	20.30	20.15	0	0	0
25/06/2026	20.30	3,100	20.40	20.45	20.30	0	0	0
24/06/2026	20.40	19,300	20.45	20.45	20.15	2,200	0	0
23/06/2026	20.45	21,200	20.60	20.60	20.45	1,000	0	0
22/06/2026	20.60	16,900	20.70	20.70	20.40	500	100	0
19/06/2026	20.70	5,000	20.70	20.70	20.70	4,400	3,600	0
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

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 (2026-07-06)	-1	-5.21%	414,300	21,100	0	17.90 19.30 18.65
2 tháng (2026-06-04)	-3.10	-14.55%	942,300	18,000	0	17.90 21.35 18.65
3 tháng (2026-05-05)	-3.60	-16.51%	1,662,500	-41,900	0	17.90 22.07 18.65
6 tháng (2026-02-04)	-5.84	-24.31%	3,775,300	-54,995	2.3	17.90 24.50 18.65
12 tháng (2025-08-08)	-3.33	-15.45%	14,147,100	179,462	8.1	17.90 25.19 18.65
24 tháng (2024-08-13)	5.05	38.40%	31,186,700	-1,831,209	-32.0	13.15 25.19 18.65
36 tháng (2023-08-21)	5.42	42.45%	35,668,500	-3,416,781	-58.4	12.05 25.19 18.65
60 tháng (2021-08-30)	8.51	87.83%	52,396,600	-1,665,441	-26.2	9.69 25.19 18.65

CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

THỐNG KÊ GIAO DỊCH