Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	15.48	112,700	16.26	16.26	15.30	7,800	3,700	0.1
30/04/2026	11.04	6,600	11.13	11.13	10.96	0	0	0
29/04/2026	13.13	32,000	12.78	13.13	12.61	0	0	0
28/04/2026	12.78	26,100	13.13	13.13	12.78	0	0	0
27/04/2026	11.04	6,600	11.13	11.13	10.96	0	0	0
24/04/2026	13.13	51,000	13.22	13.22	12.87	0	1,000	-0.0
23/04/2026	13.22	50,900	13.30	13.65	13.22	100	0	0.0
22/04/2026	13.48	25,500	13.65	13.65	13.39	0	0	0
21/04/2026	13.74	34,300	13.83	13.91	13.48	1,000	0	0.0
20/04/2026	13.91	9,500	13.91	13.91	13.74	100	300	-0.0
17/04/2026	13.91	24,200	13.83	13.91	13.48	0	0	0
16/04/2026	13.83	22,500	13.83	13.83	13.65	0	200	-0.0
15/04/2026	14	72,700	14	14.09	13.74	300	200	0.0
14/04/2026	13.91	85,400	14.17	14.52	13.83	0	400	-0.0
13/04/2026	14	72,900	14.17	14.17	13.57	0	0	0
10/04/2026	14.17	70,100	14.17	14.52	13.74	0	0	0
09/04/2026	14.35	14,400	14.52	14.52	14.17	0	0	0
08/04/2026	14.52	130,300	13.65	14.52	13.48	800	0	0.0
07/04/2026	13.48	20,400	13.04	13.48	12.70	0	0	0
06/04/2026	13.39	37,200	13.39	13.57	13.04	0	1,200	-0.0
03/04/2026	13.39	73,200	13.48	13.74	13.04	0	0	0
02/04/2026	13.48	16,100	13.91	13.91	13.48	200	700	-0.0
01/04/2026	13.91	46,000	14.70	14.70	13.83	800	10,800	-0.2
31/03/2026	14	98,300	13.83	14.17	13.74	400	400	-0.0
30/03/2026	13.65	53,500	13.39	13.91	13.04	700	0	0.0
27/03/2026	13.48	283,900	13.74	13.74	13.48	1,100	4,300	-0.1
26/03/2026	13.74	32,800	13.74	13.74	13.39	0	0	0
25/03/2026	13.83	114,200	13.04	13.91	13.04	5,500	3,700	0.0
24/03/2026	13.22	40,400	13.39	13.39	12.70	5,800	600	0.1
23/03/2026	12.96	129,900	13.04	13.13	12.26	100	0	0.0
20/03/2026	13.39	52,700	13.30	13.48	13.22	5,300	0	0.1
19/03/2026	13.30	41,400	13.74	13.74	13.22	2,100	0	0.0
18/03/2026	13.83	18,800	13.83	13.91	13.57	0	0	0
17/03/2026	13.83	46,900	13.83	14.35	13.74	0	2,800	-0.0
16/03/2026	13.74	75,900	13.83	13.91	13.48	0	6,600	-0.1
13/03/2026	14	48,100	14.17	14.35	13.91	0	2,500	-0.0
12/03/2026	14.52	55,700	14.52	14.52	13.83	0	0	0
11/03/2026	14.52	109,600	13.57	14.61	13.39	6,600	0	0.1
10/03/2026	13.57	115,600	13.48	14.52	12.70	3,900	0	0.1
09/03/2026	13.57	169,800	14.78	14.78	13.57	0	1,500	-0.0
06/03/2026	15.04	43,000	15.39	15.65	15.04	0	0	0
05/03/2026	15.65	113,600	15.48	15.83	15.39	0	0	0
04/03/2026	15.22	116,700	15.57	15.57	14.35	0	0	0
03/03/2026	15.57	115,700	15.22	15.65	15.04	0	0	0
02/03/2026	15.22	103,700	15.74	15.74	15.04	0	900	-0.0
27/02/2026	15.83	40,700	15.83	15.91	15.65	0	4,400	-0.1
26/02/2026	15.83	108,200	16	16	15.74	0	4,000	-0.1
25/02/2026	16	70,000	16.35	16.43	16	200	0	0.0
24/02/2026	16.35	242,900	16.43	16.70	16.17	1,500	2,900	-0.0
23/02/2026	16.52	73,300	16.61	16.61	16.35	2,700	0	0.1
20/02/2026	11.04	6,600	11.13	11.13	10.96	0	0	0
19/02/2026	11.04	6,600	11.13	11.13	10.96	0	0	0
18/02/2026	11.04	6,600	11.13	11.13	10.96	0	0	0
17/02/2026	11.04	6,600	11.13	11.13	10.96	0	0	0
16/02/2026	11.04	6,600	11.13	11.13	10.96	0	0	0
13/02/2026	16.43	93,900	16.17	16.43	16.17	0	0	0
12/02/2026	16.35	36,400	16.61	16.61	16.26	0	0	0
11/02/2026	16.61	389,700	15.83	16.87	15.83	0	0	0
10/02/2026	16	90,100	15.74	16	15.39	1,900	0	0.0
09/02/2026	15.83	58,700	15.65	15.83	15.39	0	0	0
06/02/2026	15.74	223,500	15.57	15.74	15.13	7,400	0	0.1
05/02/2026	15.74	52,100	15.83	15.83	15.65	0	3,700	-0.1
04/02/2026	15.91	84,500	15.83	16.17	15.65	0	4,200	-0.1
03/02/2026	16	119,800	15.83	16	15.65	0	0	0
02/02/2026	15.83	73,100	16	16	15.74	0	0	0
30/01/2026	16.09	105,600	16.09	16.17	15.74	0	0	0
29/01/2026	16.17	94,100	16.09	16.17	15.91	0	0	0
28/01/2026	16.17	52,800	16.17	16.17	15.65	2,300	0	0.0
27/01/2026	16.17	157,500	15.91	16.26	15.65	5,800	0	0.1
26/01/2026	16.09	95,400	16	16.17	15.91	0	0	0
23/01/2026	16.17	117,200	16.26	16.26	16	0	0	0
22/01/2026	16.26	81,400	16.17	16.35	16.17	0	0	0
21/01/2026	16.26	332,700	16.17	16.26	15.83	0	0	0
20/01/2026	16.26	220,500	16.09	16.26	16	0	1,900	-0.0
19/01/2026	16.26	52,000	16.09	16.35	15.65	0	0	0
16/01/2026	16.43	147,000	16.35	16.43	16	0	0	0
15/01/2026	16.43	106,300	16.09	16.43	15.91	1,600	700	0.0
14/01/2026	16.35	460,000	16.43	16.43	15.91	0	1,700	-0.0
13/01/2026	16.43	114,500	16.70	16.70	16.26	0	0	0
12/01/2026	16.52	244,500	15.91	16.78	15.65	800	12,000	-0.2
09/01/2026	15.91	164,200	16.09	16.09	15.13	1,900	0	0.0
08/01/2026	16.09	105,300	16	16.17	15.91	0	1,900	-0.0
07/01/2026	16	98,700	15.74	16	15.48	0	0	0
06/01/2026	15.48	57,600	15.48	15.83	15.48	6,100	0	0.1
05/01/2026	15.48	112,700	16.26	16.26	15.30	7,800	3,700	0.1
02/01/2026	16.09	105,600	16.09	16.17	15.74	0	0	0
01/01/2026	16.43	223,400	16	16.52	16	0	2,600	-0.0
31/12/2025	16.43	223,400	16	16.52	16	0	2,600	-0.0
30/12/2025	15.91	73,800	16.09	16.09	15.65	0	0	0
29/12/2025	16.09	141,600	15.91	16.09	15.91	0	0	0
26/12/2025	15.83	252,600	15.83	16	15.57	0	6,000	-0.1
25/12/2025	15.91	75,200	16	16.09	15.83	0	0	0
24/12/2025	16	76,700	15.91	16.17	15.83	0	900	-0.0
23/12/2025	16	87,300	16.35	16.35	15.83	0	2,100	-0.0
22/12/2025	16.17	131,800	16.61	16.61	16.17	0	0	0
19/12/2025	16.52	65,500	16.61	16.61	16.26	0	0	0
18/12/2025	16.70	160,800	16.35	16.70	16.17	0	900	-0.0
17/12/2025	16.52	32,300	16.78	16.78	16.26	0	0	0
16/12/2025	16.78	377,000	15.57	16.78	15.57	0	0	0
15/12/2025	15.65	146,400	15.65	16	15.57	6,700	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 (2026-08-19)	-0.60	-4.54%	1,210,600	2,400	-0.0	12.40 18.30 12.90
2 tháng (2026-07-20)	0.18	1.42%	1,932,500	7,100	0.1	12.17 18.30 12.90
3 tháng (2026-06-22)	-0.60	-4.54%	3,379,200	14,400	0.2	12.17 18.30 12.90
6 tháng (2026-03-23)	-0.26	-1.98%	6,825,400	16,100	0.2	11.04 18.30 12.90
12 tháng (2025-09-23)	-4.78	-27.34%	31,648,400	-315,600	-6.8	11.04 18.87 12.90
24 tháng (2024-09-30)	1.31	11.49%	119,933,530	-228,400	-4.1	8.78 22.61 12.90
36 tháng (2023-10-04)	-1.30	-9.29%	190,414,418	-269,277	-4.9	8.78 22.61 12.90
60 tháng (2021-10-14)	-13.06	-50.70%	416,005,796	-244,020	-4.9	7.04 53.12 12.90

CTCP Tập đoàn Đầu tư I.P.A (ipa)

THỐNG KÊ GIAO DỊCH