Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	18.80	5,600	18.75	18.90	18.70	0	0	0
22/10/2026	18.70	8,100	18.85	18.85	18.70	300	4,900	0
21/10/2026	18.95	8,100	18.80	19	18.80	1,000	3,400	0
20/10/2026	18.90	7,400	18.90	19.20	18.85	0	500	0
19/10/2026	18.85	18,500	19.20	19.20	18.85	0	0	0
16/10/2026	18.95	12,100	18.70	19.15	18.70	0	200	0
15/10/2026	18.70	6,500	18.50	18.70	18.50	0	0	0
14/10/2026	18.25	1,900	18.20	18.25	18.20	0	0	0
13/10/2026	18.20	2,200	18.25	18.25	18.20	0	0	0
12/10/2026	18.20	6,300	18.10	18.20	18.10	0	2,500	0
09/10/2026	18.10	11,500	18.10	18.25	18.05	0	200	0.0
08/10/2026	18.15	3,600	18.20	18.20	18.15	0	0	0
07/10/2026	18.15	14,500	18.15	18.30	18.15	0	0	0
06/10/2026	18.10	11,500	18.20	18.20	18.05	0	0	0
05/10/2026	18.15	11,400	18.40	18.40	18.15	0	0	0
02/10/2026	18.15	2,300	18.10	18.20	18.10	0	0	0
01/10/2026	18.15	12,900	18.15	18.20	18.10	1,200	0	0.0
30/09/2026	18.15	6,000	18.15	18.20	18.15	0	900	0.0
29/09/2026	18.15	5,200	18.15	18.20	18.15	0	100	0.0
28/09/2026	18.20	3,700	18.10	18.20	18.10	0	200	0.0
25/09/2026	18.10	61,300	18.20	18.30	18	0	58,000	-1.1
24/09/2026	18.20	36,400	18.55	18.55	18.15	0	33,800	-0.6
23/09/2026	18.60	5,800	18.75	18.80	18.60	0	0	0
22/09/2026	18.65	500	18.70	18.70	18.45	0	0	0
21/09/2026	18.40	2,100	18.50	18.50	18.40	0	0	0
18/09/2026	18.40	26,200	18.55	18.60	18.40	0	0	0
17/09/2026	18.60	14,000	18.50	18.60	18.45	0	0	0
16/09/2026	18.60	6,300	18.85	18.85	18.55	0	0	0
15/09/2026	18.55	13,600	18.50	18.55	18.45	0	0	0
14/09/2026	18.40	27,600	18.50	18.65	18.40	0	0	0
11/09/2026	18.65	7,700	18.50	18.65	18.35	0	1,800	0.0
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	-0.1
28/08/2026	18.70	5,800	18.60	18.90	18.60	300	2,000	0.0
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	0.0
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	0.0
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	0.0
14/08/2026	18.55	6,500	18.40	18.65	18.40	0	300	0.0
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	0.0
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	0.0
07/08/2026	18.70	8,600	18.65	18.75	18.65	5,000	0	0.1
06/08/2026	18.65	14,600	18.85	18.85	18.60	3,800	0	0.1
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	0.1
03/08/2026	18.65	24,600	18.25	18.65	18.25	2,100	0	0.0
31/07/2026	18.20	35,300	18.75	18.75	18	0	24,000	-0.4
30/07/2026	18.40	19,300	18.35	18.45	18.30	0	400	0.0
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	0.2
27/07/2026	17.90	36,000	18.05	18.05	17.80	20,400	0	0.4
24/07/2026	18.05	13,200	18.05	18.10	18	0	200	0.0
23/07/2026	18.10	29,200	18.10	18.25	17.80	15,000	2,100	0.2
22/07/2026	18.05	25,400	18.40	18.40	17.95	3,900	300	0.1
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	0.0
16/07/2026	18.75	17,000	18.85	19	18.50	600	0	0.0
15/07/2026	18.80	26,900	19.10	19.10	18.60	1,000	0	0.0
14/07/2026	19.10	6,800	18.80	19.40	18.80	0	1,800	0.0
13/07/2026	19	15,600	19.40	19.40	18.85	0	100	0.0
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	0.0
07/07/2026	19	26,500	18.85	19.10	18.85	300	0	0.0
06/07/2026	19.20	24,800	19.55	19.55	19.15	0	900	0.0
03/07/2026	19.45	17,900	19.75	19.75	19.45	0	500	0.0
02/07/2026	19.75	83,900	19.90	20.10	19.50	0	1,200	0.0
01/07/2026	19.90	81,900	20.20	20.20	19.90	900	0	0.0
30/06/2026	20.15	32,900	20.20	20.30	20.10	500	0	0.0
29/06/2026	20.15	10,800	20.30	20.30	20.15	0	700	0.0
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	0.0
23/06/2026	20.45	21,200	20.60	20.60	20.45	1,000	0	0.0
22/06/2026	20.60	16,900	20.70	20.70	20.40	500	100	0.0
19/06/2026	20.70	5,000	20.70	20.70	20.70	4,400	3,600	0.0
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	0.0
16/06/2026	20.60	11,000	20.50	20.60	20.50	0	1,100	0.0
15/06/2026	20.50	12,600	20.50	20.55	20.50	0	4,000	-0.1
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	0.0
10/06/2026	21.05	16,600	21.05	21.10	20.90	200	0	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	0.0
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	0.0
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	0.0

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 (2026-09-08)	-0.45	-2.42%	307,600	-93,600	-0.7	18.10 18.80 18.80
2 tháng (2026-08-10)	-0.60	-3.20%	461,600	-100,400	-0.8	18.10 18.80 18.80
3 tháng (2026-07-10)	-0.95	-4.97%	890,600	-61,900	-0.1	17.90 19.10 18.80
6 tháng (2026-04-13)	-3.65	-16.74%	2,645,000	-215,900	-3.7	17.90 22.26 18.80
12 tháng (2025-10-13)	-3.42	-15.86%	9,287,300	-13,100	1.3	17.90 25.19 18.80
24 tháng (2024-10-18)	4.58	33.77%	31,497,400	-1,845,100	-37.9	13.32 25.19 18.80
36 tháng (2023-10-24)	6.10	50.57%	35,897,800	-3,177,572	-60.1	12.05 25.19 18.80
60 tháng (2021-11-03)	6.20	51.89%	45,774,800	-1,257,532	-24.8	10.65 25.19 18.80

CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

THỐNG KÊ GIAO DỊCH