Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	18.60	157,500	18.30	18.70	18	5,800	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
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

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 (2025-12-29)	0	0%	2,948,800	-6,300	-0.1	17.80 19 18.60
2 tháng (2025-11-28)	0.10	0.54%	6,097,600	-26,800	-0.5	17.80 19.30 18.60
3 tháng (2025-10-29)	0.10	0.54%	9,777,600	-169,100	-3.2	17.80 19.60 18.60
6 tháng (2025-07-31)	-3	-13.95%	57,595,400	-125,500	-2.1	17.80 26 18.60
12 tháng (2025-02-03)	7.50	68.18%	98,680,812	-200,500	-3.5	10.90 26 18.60
24 tháng (2024-02-07)	2.40	14.91%	149,279,946	-329,747	-5.5	10.10 26 18.60
36 tháng (2023-02-13)	6.90	59.48%	244,132,069	-217,600	-3.9	10.10 26 18.60
60 tháng (2021-02-22)	6.08	48.99%	424,550,986	-194,600	-3.8	8.10 61.08 18.60

CTCP Tập đoàn Đầu tư I.P.A (ipa)

THỐNG KÊ GIAO DỊCH