Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	15	18,600	15.20	15.20	14.90	0	0	0
29/04/2026	15.10	32,000	14.70	15.10	14.50	0	0	0
28/04/2026	14.70	26,100	15.10	15.10	14.70	0	0	0
24/04/2026	15.10	51,000	15.20	15.20	14.80	0	1,000	0
23/04/2026	15.20	50,900	15.30	15.70	15.20	100	0	0
22/04/2026	15.50	25,500	15.70	15.70	15.40	0	0	0
21/04/2026	15.80	34,300	15.90	16	15.50	1,000	0	0
20/04/2026	16	9,500	16	16	15.80	100	300	0
17/04/2026	16	24,200	15.90	16	15.50	0	0	0
16/04/2026	15.90	22,500	15.90	15.90	15.70	0	200	0
15/04/2026	16.10	72,700	16.10	16.20	15.80	300	200	0
14/04/2026	16	85,400	16.30	16.70	15.90	0	400	0
13/04/2026	16.10	72,900	16.30	16.30	15.60	0	0	0
10/04/2026	16.30	70,100	16.30	16.70	15.80	0	0	0
09/04/2026	16.50	14,400	16.70	16.70	16.30	0	0	0
08/04/2026	16.70	130,300	15.70	16.70	15.50	800	0	0
07/04/2026	15.50	20,400	15	15.50	14.60	0	0	-0.0
06/04/2026	15.40	37,200	15.40	15.60	15	0	0	0
03/04/2026	15.40	73,200	15.50	15.80	15	0	0	0
02/04/2026	15.50	16,100	16	16	15.50	0	4,200	-0.1
01/04/2026	16	46,000	16.90	16.90	15.90	0	2,600	-0.0
31/03/2026	16.10	98,300	15.90	16.30	15.80	400	400	-0.0
30/03/2026	15.70	53,500	15.40	16	15	1,100	4,300	-0.1
27/03/2026	15.50	283,900	15.80	15.80	15.50	1,100	4,300	-0.1
26/03/2026	15.80	32,800	15.80	15.80	15.40	0	0	0
25/03/2026	15.90	114,200	15	16	15	5,800	600	0.1
24/03/2026	15.20	40,400	15.40	15.40	14.60	5,800	600	0.1
23/03/2026	14.90	129,900	15	15.10	14.10	100	0	0.0
20/03/2026	15.40	52,700	15.30	15.50	15.20	2,100	0	0.0
19/03/2026	15.30	41,400	15.80	15.80	15.20	2,100	0	0.0
18/03/2026	15.90	18,800	15.90	16	15.60	0	2,800	-0.0
17/03/2026	15.90	46,900	15.90	16.50	15.80	0	6,600	-0.1
16/03/2026	15.80	75,900	15.90	16	15.50	0	2,500	-0.0
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

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 (2026-04-06)	-0.30	-1.95%	779,400	200	-0.0	14.70 16.70 15
2 tháng (2026-03-05)	-2.90	-16.11%	2,558,800	-2,700	-0.1	14.70 18 15
3 tháng (2026-02-03)	-3.30	-17.93%	4,578,700	-4,200	-0.1	14.70 19.10 15
6 tháng (2025-11-05)	-4.20	-21.76%	13,511,200	-132,200	-2.6	14.70 19.60 15
12 tháng (2025-05-09)	2.70	21.77%	88,599,700	-186,800	-3.2	12.40 26 15
24 tháng (2024-05-14)	1.10	7.86%	129,772,283	-258,000	-4.4	10.10 26 15
36 tháng (2023-05-22)	0.50	3.42%	241,208,765	-263,000	-4.5	10.10 26 15
60 tháng (2021-05-31)	4.56	43.24%	429,258,468	-190,700	-3.8	8.10 61.08 15

CTCP Tập đoàn Đầu tư I.P.A (ipa)

THỐNG KÊ GIAO DỊCH