Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	18.50	31,700	19	19.10	18.50	0	0	0
04/12/2025	19	99,200	18.60	19.20	18.60	3,000	0	0.1
03/12/2025	18.60	94,700	18.50	18.60	18	4,900	0	0.1
02/12/2025	18.50	97,000	18.40	18.50	18	0	0	0
01/12/2025	18.40	273,300	18.30	18.50	16.60	2,900	11,000	-0.1
28/11/2025	18.40	97,400	18.30	18.50	18.10	0	5,700	-0.1
27/11/2025	18.40	72,200	18.60	18.60	18.30	0	7,100	-0.1
26/11/2025	18.60	115,200	18.20	18.80	18.10	15,200	16,100	-0.0
25/11/2025	18.10	184,000	18.60	18.60	18.10	0	34,200	-0.6
24/11/2025	18.60	41,600	18.70	19	18.60	0	1,600	-0.0
21/11/2025	18.70	134,500	18.60	18.70	18.30	9,300	3,300	0.1
20/11/2025	18.70	119,100	19	19.20	18.60	5,100	18,900	-0.3
19/11/2025	18.90	93,300	19.60	19.80	18.90	1,000	9,100	-0.2
18/11/2025	19.60	178,700	19.50	19.90	19.40	8,500	20,100	-0.2
17/11/2025	19.50	123,800	19.40	19.60	19	7,000	12,400	-0.1
14/11/2025	19.50	127,400	19.50	19.60	19.20	5,300	6,800	-0.0
13/11/2025	19.50	70,500	19.40	19.50	19.10	1,900	3,000	-0.0
12/11/2025	19.60	115,300	19.50	19.70	19.10	4,700	14,000	-0.2
11/11/2025	19.30	38,800	19.10	19.50	18.90	0	5,300	-0.1
10/11/2025	19.10	290,000	19	19.50	18.80	9,700	7,200	0.0
07/11/2025	19	300,100	19	19	18.70	5,400	2,200	0.1
06/11/2025	18.90	149,700	19.30	19.30	18.90	700	2,600	-0.0
05/11/2025	19.30	197,600	19.70	19.70	18.90	11,900	31,100	-0.4
04/11/2025	19.40	465,000	18.10	19.40	17.70	46,000	74,300	-0.5
03/11/2025	18	320,800	18.70	19	18	10,900	21,000	-0.2
31/10/2025	18.70	305,000	18.10	19.50	18	20,100	12,500	0.1
30/10/2025	18.10	125,400	18.50	18.50	18.10	2,300	2,400	-0.0
29/10/2025	18.40	112,000	18.60	19	18.40	5,200	7,300	-0.0
28/10/2025	18.40	204,100	17.60	18.70	17.60	6,800	2,500	0.1
27/10/2025	18	364,500	17.80	18.50	17.80	25,000	9,800	0.3
24/10/2025	17.80	456,100	17.80	18.40	17.40	17,300	28,300	-0.2
23/10/2025	18	149,500	18.80	18.80	18	0	13,600	-0.3
22/10/2025	18.70	311,200	18.90	18.90	17.70	3,000	18,500	-0.3
21/10/2025	18.80	1,011,100	18.90	19.40	17.50	45,800	2,300	0.8
20/10/2025	18.90	1,015,200	21	21.10	18.90	75,800	160,200	-1.8
17/10/2025	21	668,600	21.10	21.60	20.80	19,300	52,000	-0.7
16/10/2025	21.10	448,000	21.50	21.90	21.10	2,300	55,300	-1.1
15/10/2025	21.30	636,400	20.60	21.60	20.60	37,300	29,600	0.2
14/10/2025	20.60	719,300	21.50	21.60	20.50	35,900	43,900	-0.2
13/10/2025	20.90	304,200	21.20	21.20	20.60	7,600	26,400	-0.4
10/10/2025	21.20	421,000	21	21.60	21	21,100	15,800	0.1
09/10/2025	20.90	326,000	21.30	21.30	20.80	0	0	0
08/10/2025	21.10	302,900	21.40	22.20	20.80	28,000	28,000	-0.0
07/10/2025	21.10	325,800	21.80	22	21.10	11,200	22,400	-0.2
06/10/2025	21.70	572,100	20.10	21.80	20.10	40,700	77,600	-0.8
03/10/2025	20.10	236,000	20.50	20.90	20.10	14,000	31,900	-0.4
02/10/2025	20.70	266,700	21.20	21.50	20.40	10,300	26,800	-0.4
01/10/2025	21.10	406,200	20.50	21.30	20.50	22,300	12,400	0.2
30/09/2025	20.60	425,300	20.30	20.90	20	40,900	24,000	0.3
29/09/2025	20.20	219,500	20.50	20.60	20.10	13,600	7,000	0.1
26/09/2025	20.50	315,200	21	21	20.50	38,000	20,000	0.4
25/09/2025	21	397,000	21.30	21.40	20.80	27,700	23,500	0.1
24/09/2025	21	493,300	20.10	21.30	20	55,400	20,300	0.7
23/09/2025	20.10	294,100	20.50	20.70	20.10	5,200	18,600	-0.3
22/09/2025	20.30	698,800	21.20	21.50	20.30	32,600	45,600	-0.3
19/09/2025	21.20	308,800	21.40	21.50	21	36,300	17,900	0.4
18/09/2025	21.20	261,700	21.20	21.50	21	21,400	5,400	0.3
17/09/2025	21.20	328,600	22	22	21.20	800	18,900	-0.4
16/09/2025	22	639,900	22.70	23.20	21.90	0	88,000	-2.0
15/09/2025	22.40	379,400	22.20	22.50	22	16,400	11,000	0.1
12/09/2025	22	398,500	22.30	22.60	21.80	0	58,800	-1.3
11/09/2025	22.30	724,300	21.80	22.30	20.80	70,600	55,600	0.3
10/09/2025	21.80	353,400	22.20	22.50	21.10	600	41,500	-0.9
09/09/2025	22.10	599,400	20.90	22.10	20.70	37,800	33,700	0.1
08/09/2025	20.90	1,778,800	22.90	23	20.90	191,300	23,900	3.7
05/09/2025	23	1,310,300	23.80	24.50	23	61,400	14,500	1.1
04/09/2025	23.80	909,900	23.90	24.70	23.60	56,000	37,600	0.4
03/09/2025	23.90	1,092,700	24.40	24.90	23.50	152,100	2,100	3.6
29/08/2025	24	1,374,300	23.90	25.60	23.80	13,500	76,400	-1.6
28/08/2025	23.60	954,200	22.90	24.80	22.70	52,100	66,300	0
27/08/2025	22.70	1,035,700	23	23.80	22.70	2,100	114,900	-2.6
26/08/2025	22.60	844,200	21	22.60	20.70	46,700	87,700	-0.9
25/08/2025	20.60	901,800	22	22.50	20.60	102,300	112,900	-0.3
22/08/2025	21.60	2,135,400	24	24.20	21.60	81,600	18,600	1.4
21/08/2025	24	1,052,400	24.50	25.20	23.70	38,500	60,900	-0.6
20/08/2025	24.30	2,145,000	26	26	23.40	204,000	73,600	3.1
19/08/2025	26	1,964,400	27	28	25.90	31,600	0	0.8
18/08/2025	25.60	537,000	24.20	25.60	24	30,900	0	0.8
15/08/2025	23.30	2,812,300	21.20	23.30	21	80,700	99,100	-0.5
14/08/2025	21.20	931,700	21.10	22.10	20.90	0	34,600	-0.8
13/08/2025	21.10	1,239,100	21.50	21.70	20.30	40,100	30,100	0.2
12/08/2025	21.50	859,300	21.40	22.20	21	6,600	18,300	-0.3
11/08/2025	21.40	806,200	20.70	21.40	20.60	63,600	13,000	1.1
08/08/2025	20.50	906,000	21.20	21.70	20	16,300	56,600	-0.9
07/08/2025	21	736,700	20.80	21.20	20.20	5,000	0	0.1
06/08/2025	20.90	492,800	18.90	21.10	18.90	37,300	3,400	0.7
05/08/2025	20.70	1,361,700	21.70	22.30	19.50	22,600	15,800	0.1
04/08/2025	21.60	1,131,500	20.70	21.80	19.90	17,400	14,100	0.1
01/08/2025	20.70	995,100	22.10	22.40	20.40	11,000	3,400	0.2
31/07/2025	21.50	1,527,200	20.30	21.80	20.10	28,600	45,800	-0.3
30/07/2025	20.10	1,755,700	18.30	20.20	18.10	14,100	14,100	-0.0
29/07/2025	18.40	3,295,700	18.70	20.10	18.40	3,400	3,500	-0.0
28/07/2025	18.30	1,494,400	16.90	18.30	16.90	15,800	35,600	-0.4
25/07/2025	16.70	1,219,700	16	16.90	16	14,200	14,100	0.0
24/07/2025	16	1,193,500	14.30	16.30	14.30	3,400	28,400	-0.4
23/07/2025	15.80	929,000	15.70	16.20	15.50	5,600	11,700	-0.1
22/07/2025	15.50	697,400	14.80	15.60	14.60	14,100	0	0.2
21/07/2025	14.90	513,800	15.50	15.60	14.80	3,400	7,600	-0.1
18/07/2025	15.40	412,600	15.60	16	15.30	4,000	12,800	-0.1
17/07/2025	15.50	833,200	15.40	16	15.20	1,600	1,600	-0.0
16/07/2025	15.40	507,900	15.20	15.40	14.90	7,600	7,600	-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 (2025-11-04)	-0.80	-4.12%	3,379,200	-146,500	-2.8	18.10 19.60 19
2 tháng (2025-10-06)	-3.10	-14.29%	12,478,400	-360,300	-7.5	17.80 21.70 19
3 tháng (2025-09-05)	-4.40	-19.13%	23,313,600	-263,000	-5.5	17.80 23 19
6 tháng (2025-06-09)	4.80	34.78%	72,722,600	-157,700	-2.6	13.30 26 19
12 tháng (2024-12-09)	6.30	51.22%	96,568,326	-215,200	-3.6	10.10 26 19
24 tháng (2023-12-15)	3.30	21.57%	151,773,339	-314,847	-5.2	10.10 26 19
36 tháng (2022-12-20)	6.10	48.80%	243,279,639	-179,600	-3.3	10.10 26 19
60 tháng (2020-12-30)	10.48	128.92%	419,324,316	-176,700	-3.4	7.67 61.08 19

CTCP Tập đoàn Đầu tư I.P.A (ipa)

THỐNG KÊ GIAO DỊCH