Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	12.40	13,900	12.50	12.50	12.10	500	500	0
22/10/2026	12.50	37,300	12.50	12.50	12.30	1,100	100	0
21/10/2026	12.40	206,900	12.40	12.50	12.20	1,900	200	0
20/10/2026	12.30	182,400	12.40	12.50	12	0	200	0
19/10/2026	12.30	169,600	12.40	12.50	12.10	1,100	500	0
16/10/2026	12.40	59,800	12.40	12.40	12	0	0	0
15/10/2026	12.40	62,900	11.80	12.40	11.70	0	1,900	0
14/10/2026	12.50	51,800	11.10	12.60	11	0	1,500	0
13/10/2026	11.70	23,300	12.20	12.20	11.70	0	0	0
12/10/2026	12.20	68,700	12.70	12.70	12	1,300	0	0
09/10/2026	12.50	101,200	12.50	12.70	11.90	3,000	2,200	0
08/10/2026	12.50	51,800	12.40	12.70	12.30	0	0	0
07/10/2026	12.50	79,000	12.60	12.60	12.20	0	900	0.0
06/10/2026	12.80	276,400	12.30	12.80	11.80	2,200	0	0.0
05/10/2026	12.30	26,100	11.50	12.80	11.50	0	0	0
02/10/2026	12.50	27,600	12.80	12.80	12.30	900	0	0.0
01/10/2026	12.70	21,200	12.90	12.90	12.30	0	0	0
30/09/2026	12.70	37,800	12.90	12.90	12.60	0	0	0
29/09/2026	12.90	19,100	12.90	12.90	12.70	0	0	0
28/09/2026	13	25,800	12.90	13	12.60	0	100	0.0
25/09/2026	13	44,800	12.90	13.10	12.70	0	0	0
24/09/2026	12.90	19,400	12.90	12.90	12.50	0	1,700	0.0
23/09/2026	12.80	9,700	13	13	12.70	0	0	0
22/09/2026	12.90	15,100	13.20	13.20	12.90	0	0	0
21/09/2026	13	11,300	13	13.10	12.80	0	1,600	0.0
18/09/2026	12.90	49,900	13.10	13.10	12.80	0	0	0
17/09/2026	12.70	56,200	12.40	13.20	12.40	0	300	0.0
16/09/2026	12.40	169,500	12	12.40	11.90	3,400	0	0.0
15/09/2026	12.50	222,300	11.80	13.10	11.80	0	0	0
14/09/2026	12.70	6,600	12.80	12.80	12.60	0	0	0
11/09/2026	12.80	67,500	12.90	13	12.70	0	100	0.0
10/09/2026	13.20	4,400	13.10	13.20	13.10	0	0	0
09/09/2026	13.20	19,000	13.30	13.60	13.10	0	0	0
08/09/2026	13.30	34,500	13.30	13.50	12.80	0	0	0
07/09/2026	13.10	24,000	13.40	13.40	12.80	500	0	0.0
04/09/2026	13.40	40,400	13.30	13.40	12.70	0	0	0
03/09/2026	13.40	20,000	13.60	13.60	12.90	0	0	0
28/08/2026	13.60	20,100	13.60	13.70	13.40	0	0	0
27/08/2026	13.60	46,000	13.60	13.80	13.40	0	1,200	0.0
26/08/2026	13.60	28,200	13.80	14.40	13.30	0	1,700	0.0
25/08/2026	13.40	19,700	12.60	14.10	12.60	0	1,400	0.0
24/08/2026	13.80	95,800	13.70	14.40	13.70	0	0	0
21/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/08/2026	13.80	68,500	14.10	14.10	13.50	2,900	0	0.0
20/08/2026	13.48	12,300	14.61	14.61	13.04	1,400	1,500	0.0
19/08/2026	13.30	26,100	13.57	13.83	13.04	2,700	4,200	0.0
18/08/2026	13.39	11,500	12.96	13.48	12.96	3,300	1,900	0.0
17/08/2026	13.39	6,600	13.30	13.39	13.04	500	0	0.0
14/08/2026	13.30	7,200	13.39	13.39	13.04	0	0	0
13/08/2026	13.39	82,700	13.57	13.65	13.39	3,500	0	0.1
12/08/2026	13.48	6,800	13.48	13.48	13.30	0	0	0
11/08/2026	13.48	48,000	13.57	13.65	13.39	4,100	0	0.1
10/08/2026	13.57	25,300	13.48	13.74	13.04	0	0	0
07/08/2026	13.22	18,400	13.48	13.48	13.04	0	0	0
06/08/2026	13.39	15,900	13.65	13.74	13.22	0	0	0
05/08/2026	13.39	30,100	13.74	13.83	13.39	0	0	0
04/08/2026	13.39	11,600	13.48	13.48	13.30	0	0	0
03/08/2026	13.57	23,100	13.48	13.57	13.30	0	0	0
31/07/2026	13.30	19,300	13.39	13.39	12.87	0	0	0
30/07/2026	13.04	80,500	12.61	13.13	12.43	0	0	0
29/07/2026	12.43	16,100	12.61	12.70	12.26	0	1,200	0.0
28/07/2026	12.52	46,000	12.70	12.70	12.09	0	300	0.0
27/07/2026	12.17	32,100	12.52	12.52	12.17	0	0	0
24/07/2026	12.52	20,500	12.87	12.87	12.43	0	4,100	-0.1
23/07/2026	12.87	41,600	12.78	12.87	12.35	1,500	1,200	0.0
22/07/2026	12.61	63,900	12.78	12.87	12.26	0	1,100	0.0
21/07/2026	12.61	34,500	12.61	12.87	12.43	1,600	0	0.0
20/07/2026	12.52	80,200	13.22	13.30	12.52	0	0	0
17/07/2026	13.30	55,900	13.39	13.39	13.04	0	0	0
16/07/2026	13.30	44,700	12.96	13.30	12.70	2,800	0	0.0
15/07/2026	13.22	53,700	13.30	13.74	13.04	0	2,800	0.0
14/07/2026	13.30	71,600	13.04	13.39	12.96	0	0	0
13/07/2026	13.22	146,500	13.39	13.65	12.61	2,000	700	0.0
10/07/2026	13.65	58,600	13.91	13.91	13.39	500	300	0.0
09/07/2026	14.09	39,200	14.17	14.35	13.91	0	900	0.0
08/07/2026	14.17	92,600	14.09	14.35	13.91	0	0	0
07/07/2026	14.09	64,700	13.83	14.26	13.65	3,300	0	0.1
06/07/2026	13.91	150,300	14	14.96	13.83	900	5,300	-0.1
03/07/2026	13.91	113,800	13.74	14.09	13.57	0	0	0
02/07/2026	15.74	223,500	15.57	15.74	15.13	7,400	0	0.1
01/07/2026	13.65	42,200	13.57	13.74	13.39	0	0	0
30/06/2026	13.57	124,700	13.04	13.57	13.04	0	200	0.0
29/06/2026	13.30	19,600	13.30	13.30	13.13	0	200	0.0
26/06/2026	13.30	17,600	13.22	13.30	12.96	1,900	0	0.0
25/06/2026	13.22	24,400	12.96	13.30	12.96	0	0	0
24/06/2026	13.13	28,900	13.13	13.13	12.96	0	2,100	0.0
23/06/2026	13.30	48,500	13.30	13.30	13.13	2,700	1,200	0.0
22/06/2026	13.30	25,700	13.30	13.30	12.87	0	500	0.0
19/06/2026	13.04	27,000	13.39	13.39	13.04	0	700	0.0
18/06/2026	13.39	12,800	13.39	13.57	13.22	1,000	0	0.0
17/06/2026	13.57	46,300	13.48	13.74	13.39	1,800	0	0.0
16/06/2026	13.48	34,500	13.48	13.65	13.39	0	700	0.0
15/06/2026	13.48	65,200	13.30	13.57	13.13	1,200	0	0.0
12/06/2026	13.04	72,300	13.04	13.65	13.04	0	3,000	0.0
11/06/2026	13.04	8,900	12.87	13.04	12.87	0	0	0
10/06/2026	13.04	16,700	12.78	13.04	12.78	0	100	0.0
09/06/2026	12.96	36,300	13.13	13.22	12.87	0	0	0
08/06/2026	13.13	24,400	13.30	13.39	12.87	0	0	0
05/06/2026	13.30	40,400	13.48	13.48	12.96	0	0	0
04/06/2026	13.22	19,900	13.48	13.57	13.22	2,100	1,100	0.0
03/06/2026	13.57	57,200	12.96	13.74	12.96	2,000	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 (2026-09-08)	-0.80	-6.02%	1,295,000	1,800	0.0	12.30 13.30 12.40
2 tháng (2026-08-10)	-1.07	-7.85%	1,884,200	8,800	0.1	12.30 13.80 12.40
3 tháng (2026-07-10)	-1.15	-8.44%	2,849,000	5,500	0.1	12.17 13.80 12.40
6 tháng (2026-04-13)	-1.50	-10.71%	6,024,300	15,200	0.2	12.17 15.74 12.40
12 tháng (2025-10-13)	-5.67	-31.22%	26,973,900	-322,900	-6.7	12.17 18.52 12.40
24 tháng (2024-10-18)	0.67	5.70%	116,510,848	-228,100	-4.1	8.78 22.61 12.40
36 tháng (2023-10-24)	-0.98	-7.26%	181,948,150	-291,767	-5.3	8.78 22.61 12.40
60 tháng (2021-11-03)	-17.93	-58.93%	406,586,531	-254,620	-5.0	7.04 53.12 12.40

CTCP Tập đoàn Đầu tư I.P.A (ipa)

THỐNG KÊ GIAO DỊCH