Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/09/2026	12.40	169,500	12	12.40	11.90	3,400	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
02/09/2026	18.20	58,700	18	18.20	17.70	0	0	0
01/09/2026	18.30	164,200	18.50	18.50	17.40	1,900	0	0.0
31/08/2026	12.70	6,600	12.80	12.80	12.60	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
02/06/2026	13.04	32,600	13.83	13.83	13.04	200	0	0.0
01/06/2026	13.65	90,500	13.30	14.26	13.30	1,100	400	0.0
29/05/2026	13.30	39,800	13.22	13.57	12.87	0	100	-0.0
28/05/2026	13.48	43,700	13.83	13.83	13.22	0	3,500	-0.1
27/05/2026	13.48	31,500	13.83	13.91	13.39	0	700	-0.0
26/05/2026	13.83	143,700	13.74	14.52	13.74	0	0	0
25/05/2026	13.74	18,500	13.83	14	13.57	0	0	0
22/05/2026	13.83	196,000	12.70	13.83	12.35	4,200	1,000	0.0
21/05/2026	12.70	5,600	12.78	12.78	12.52	0	0	0
20/05/2026	12.78	44,700	12.96	12.96	12.26	0	2,200	-0.0
19/05/2026	12.96	58,000	12.61	13.04	12.61	0	2,000	-0.0
18/05/2026	12.43	27,000	12.43	12.52	12.35	0	400	-0.0
15/05/2026	12.43	49,800	12.78	12.78	12.43	100	200	-0.0
14/05/2026	12.78	172,400	13.04	13.04	12.52	0	0	0
13/05/2026	12.96	2,600	12.78	12.96	12.78	0	0	0
12/05/2026	12.78	21,000	12.78	13.13	12.61	3,400	0	0.0
11/05/2026	12.78	60,100	12.96	13.22	12.78	0	0	0
08/05/2026	12.96	22,700	13.39	13.39	12.87	1,000	0	0.0
07/05/2026	13.39	16,600	13.65	13.65	13.13	0	0	0
06/05/2026	13.48	62,400	12.96	13.65	12.87	2,500	0	0.0
05/05/2026	12.96	32,900	13.04	13.04	12.87	0	0	0
04/05/2026	13.04	18,600	13.22	13.22	12.96	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 (2026-08-19)	-0.60	-4.54%	1,210,600	2,400	-0.0	12.40 18.30 12.90
2 tháng (2026-07-20)	0.18	1.42%	1,932,500	7,100	0.1	12.17 18.30 12.90
3 tháng (2026-06-22)	-0.60	-4.54%	3,379,200	14,400	0.2	12.17 18.30 12.90
6 tháng (2026-03-23)	-0.26	-1.98%	6,825,400	16,100	0.2	11.04 18.30 12.90
12 tháng (2025-09-23)	-4.78	-27.34%	31,648,400	-315,600	-6.8	11.04 18.87 12.90
24 tháng (2024-09-30)	1.31	11.49%	119,933,530	-228,400	-4.1	8.78 22.61 12.90
36 tháng (2023-10-04)	-1.30	-9.29%	190,414,418	-269,277	-4.9	8.78 22.61 12.90
60 tháng (2021-10-14)	-13.06	-50.70%	416,005,796	-244,020	-4.9	7.04 53.12 12.90

CTCP Tập đoàn Đầu tư I.P.A (ipa)

THỐNG KÊ GIAO DỊCH