Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	18.65	7,700	18.50	18.65	18.35	0	1,800	0
10/09/2026	18.60	8,800	18.60	18.60	18.50	0	0	0
09/09/2026	18.60	26,200	18.60	18.60	18.50	0	0	0
08/09/2026	18.60	0	18.60	18.60	18.60	0	0	0
07/09/2026	18.60	5,600	18.70	18.95	18.60	0	0	0
04/09/2026	18.70	4,900	18.80	18.80	18.65	0	0	0
03/09/2026	18.70	18,000	18.70	18.95	18.65	0	3,100	0
28/08/2026	18.70	5,800	18.60	18.90	18.60	300	2,000	0
27/08/2026	18.65	5,000	18.60	18.70	18.60	0	0	0
26/08/2026	18.70	2,300	18.70	18.70	18.65	0	0	0
25/08/2026	18.70	9,700	18.60	18.70	18.60	0	0	0
24/08/2026	18.70	15,800	18.75	18.80	18.65	600	0	0
21/08/2026	18.65	4,400	18.45	18.65	18.40	0	0	0
20/08/2026	18.60	5,600	18.70	18.70	18.55	0	100	0
19/08/2026	18.65	2,900	18.40	18.65	18.40	0	0	0
18/08/2026	18.50	5,900	18.50	18.50	18.40	0	0	0
17/08/2026	18.50	6,000	18.55	18.60	18.40	0	100	0
14/08/2026	18.55	6,500	18.40	18.65	18.40	0	300	0
13/08/2026	18.60	22,600	18.60	18.60	18.45	0	0	0
12/08/2026	18.60	11,700	18.70	18.70	18.50	500	700	0
11/08/2026	18.70	5,300	18.80	18.80	18.70	0	0	0
10/08/2026	18.75	16,000	18.90	19.05	18.70	0	1,900	0
07/08/2026	18.70	8,600	18.65	18.75	18.65	5,000	0	0
06/08/2026	18.65	14,600	18.85	18.85	18.60	3,800	0	0
05/08/2026	18.95	16,100	18.90	19	18.80	0	0	0
04/08/2026	18.85	19,900	18.60	18.90	18.40	4,800	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

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 (2026-08-12)	0	0%	167,700	-4,900	0	18.50 18.70 18.65
2 tháng (2026-07-13)	-0.40	-2.11%	611,100	31,700	0	17.90 19.10 18.65
3 tháng (2026-06-15)	-1.90	-9.27%	1,040,500	27,900	0	17.90 20.70 18.65
6 tháng (2026-03-16)	-4.02	-17.79%	3,078,700	-139,895	-0.1	17.90 22.72 18.65
12 tháng (2025-09-16)	-2.33	-11.13%	11,158,800	237,305	9.2	17.90 25.19 18.65
24 tháng (2024-09-23)	5.28	39.67%	31,223,300	-1,905,709	-33.3	13.28 25.19 18.65
36 tháng (2023-09-27)	5.86	46.01%	35,746,800	-3,305,781	-56.7	12.05 25.19 18.65
60 tháng (2021-10-07)	6.43	52.88%	47,966,100	-1,471,741	-23.0	10.65 25.19 18.65

CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

THỐNG KÊ GIAO DỊCH