Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	15.80	38,700	15.90	16	15.70	0	1,100	0
13/03/2026	16.10	48,100	16.30	16.50	16	0	0	0
12/03/2026	16.70	55,700	16.70	16.70	15.90	6,600	0	0.1
11/03/2026	16.70	109,600	15.60	16.80	15.40	3,900	0	0.1
10/03/2026	15.60	115,600	15.50	16.70	14.60	0	1,500	-0.0
09/03/2026	15.60	169,800	17	17	15.60	0	1,500	-0.0
06/03/2026	17.30	43,000	17.70	18	17.30	0	0	0
05/03/2026	18	113,600	17.80	18.20	17.70	0	0	0
04/03/2026	17.50	116,700	17.90	17.90	16.50	0	0	0
03/03/2026	17.90	115,700	17.50	18	17.30	0	900	-0.0
02/03/2026	17.50	103,700	18.10	18.10	17.30	0	0	0
27/02/2026	18.20	40,700	18.20	18.30	18	0	4,000	-0.1
26/02/2026	18.20	108,200	18.40	18.40	18.10	200	0	0.0
25/02/2026	18.40	70,000	18.80	18.90	18.40	1,500	2,900	-0.0
24/02/2026	18.80	242,900	18.90	19.20	18.60	2,700	0	0.1
23/02/2026	19	73,300	19.10	19.10	18.80	0	0	0
13/02/2026	18.90	93,900	18.60	18.90	18.60	0	0	0
12/02/2026	18.80	36,400	19.10	19.10	18.70	0	0	0
11/02/2026	19.10	389,700	18.20	19.40	18.20	1,900	0	0.0
10/02/2026	18.40	90,100	18.10	18.40	17.70	0	0	0
09/02/2026	18.20	58,700	18	18.20	17.70	7,400	0	0.1
06/02/2026	18.10	223,500	17.90	18.10	17.40	0	3,700	-0.1
05/02/2026	18.10	52,100	18.20	18.20	18	0	3,700	-0.1
04/02/2026	18.30	84,500	18.20	18.60	18	0	0	0
03/02/2026	18.40	119,800	18.20	18.40	18	0	0	0
02/02/2026	18.20	73,100	18.40	18.40	18.10	0	0	0
30/01/2026	18.50	105,600	18.50	18.60	18.10	0	0	0
29/01/2026	18.60	94,100	18.50	18.60	18.30	2,300	0	0.0
28/01/2026	18.60	52,800	18.60	18.60	18	5,800	0	0.1
27/01/2026	18.60	157,500	18.30	18.70	18	0	0	0
26/01/2026	18.50	95,400	18.40	18.60	18.30	0	0	0
23/01/2026	18.60	117,200	18.70	18.70	18.40	0	0	0
22/01/2026	18.70	81,400	18.60	18.80	18.60	0	0	0
21/01/2026	18.70	332,700	18.60	18.70	18.20	0	1,900	-0.0
20/01/2026	18.70	220,500	18.50	18.70	18.40	0	0	0
19/01/2026	18.70	52,000	18.50	18.80	18	0	0	0
16/01/2026	18.90	147,000	18.80	18.90	18.40	1,600	700	0.0
15/01/2026	18.90	106,300	18.50	18.90	18.30	0	1,700	-0.0
14/01/2026	18.80	460,000	18.90	18.90	18.30	0	0	0
13/01/2026	18.90	114,500	19.20	19.20	18.70	800	12,000	-0.2
12/01/2026	19	244,500	18.30	19.30	18	1,900	0	0.0
09/01/2026	18.30	164,200	18.50	18.50	17.40	0	1,900	-0.0
08/01/2026	18.50	105,300	18.40	18.60	18.30	0	0	0
07/01/2026	18.40	98,700	18.10	18.40	17.80	6,100	0	0.1
06/01/2026	17.80	57,600	17.80	18.20	17.80	7,800	3,700	0.1
05/01/2026	17.80	112,700	18.70	18.70	17.60	0	2,600	-0.0
31/12/2025	18.90	223,400	18.40	19	18.40	0	0	0
30/12/2025	18.30	73,800	18.50	18.50	18	0	0	0
29/12/2025	18.50	141,600	18.30	18.50	18.30	0	0	0
26/12/2025	18.20	252,600	18.20	18.40	17.90	0	6,000	-0.1
25/12/2025	18.30	75,200	18.40	18.50	18.20	0	0	0
24/12/2025	18.40	76,700	18.30	18.60	18.20	0	900	-0.0
23/12/2025	18.40	87,300	18.80	18.80	18.20	0	2,100	-0.0
22/12/2025	18.60	131,800	19.10	19.10	18.60	0	0	0
19/12/2025	19	65,500	19.10	19.10	18.70	0	0	0
18/12/2025	19.20	160,800	18.80	19.20	18.60	0	900	-0.0
17/12/2025	19	32,300	19.30	19.30	18.70	0	0	0
16/12/2025	19.30	377,000	17.90	19.30	17.90	0	0	0
15/12/2025	18	146,400	18	18.40	17.90	6,700	0	0.1
12/12/2025	18	145,100	18.10	18.40	17.40	0	8,300	-0.2
11/12/2025	18.20	16,700	18.30	18.30	17.90	0	1,400	-0.0
10/12/2025	18.30	72,000	18.20	18.60	17.80	0	0	0
09/12/2025	18.30	703,900	18.10	18.40	17.80	0	1,700	-0.0
08/12/2025	18.20	112,200	18.60	18.60	18.20	0	0	0
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

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 (2026-02-11)	-2.40	-12.57%	1,998,500	6,000	0.1	15.60 19.10 16.10
2 tháng (2026-01-12)	-2.30	-12.11%	5,081,800	2,100	-0.0	15.60 19.10 16.10
3 tháng (2025-12-15)	-1.30	-7.22%	7,464,700	4,600	0.0	15.60 19.30 16.10
6 tháng (2025-09-15)	-5.70	-25.45%	26,794,400	-400,500	-8.6	15.60 22.40 16.10
12 tháng (2025-03-18)	2.40	16.78%	93,732,000	-173,600	-3.1	10.90 26 16.10
24 tháng (2024-03-25)	-0.10	-0.60%	138,219,778	-288,100	-4.8	10.10 26 16.10
36 tháng (2023-03-29)	5.40	47.79%	245,251,174	-236,400	-4.1	10.10 26 16.10
60 tháng (2021-04-08)	4.28	34.50%	427,526,368	-180,500	-3.6	8.10 61.08 16.10

CTCP Tập đoàn Đầu tư I.P.A (ipa)

THỐNG KÊ GIAO DỊCH