CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.90
0.20
(1.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
10.43
 163,550 10.61 10.61 10.26 0 0 0
06/04/2023
10.61
 173,305 10.61 11.22 10.43 0 0 0
05/04/2023
10.43
 209,277 10.35 10.70 10.35 0 0 0
04/04/2023
10.35
 154,780 10.35 10.61 10.26 0 0 0
03/04/2023
10.35
 238,664 10.17 10.61 10.09 0 0 0
31/03/2023
9.91
 116,560 9.83 10 9.65 0 0 0
30/03/2023
9.83
 89,805 9.83 9.91 9.65 0 0 0
29/03/2023
9.83
 40,540 9.74 9.83 9.65 0 0 0
28/03/2023
9.91
 32,320 10 10 9.65 0 0 0
27/03/2023
9.83
 91,300 9.65 9.91 9.57 0 0 0
24/03/2023
9.83
 56,257 9.83 9.83 9.48 0 3,400 0.0
23/03/2023
9.57
 15,800 9.30 9.57 9.30 0 0 0
22/03/2023
9.48
 57,527 9.57 9.74 9.48 0 0 0
21/03/2023
9.57
 54,749 9.13 9.57 9.13 0 0 0
20/03/2023
9.30
 42,727 9.57 9.57 9.30 0 0 0
17/03/2023
9.65
 19,731 9.83 10 9.57 3,400 0 0.0
16/03/2023
9.57
 61,852 9.83 9.83 9.48 0 0 0
15/03/2023
9.83
 112,430 9.65 10 9.48 0 0 0
14/03/2023
9.30
 40,540 9.48 9.57 9.30 0 0 0
13/03/2023
9.39
 81,575 9.57 9.57 9.39 0 0 0
10/03/2023
9.65
 54,566 9.74 9.83 9.65 0 0 0
09/03/2023
10
 64,381 10 10.09 9.91 0 0 0
08/03/2023
9.91
 74,386 9.91 9.91 9.57 0 0 0
07/03/2023
9.91
 48,255 9.91 10.17 9.74 0 300 0.0
06/03/2023
9.91
 36,537 9.74 10.17 9.74 0 0 0
03/03/2023
9.65
 55,944 10.09 10.09 9.65 0 0 0
02/03/2023
9.74
 24,125 10.26 10.26 9.74 0 0 0
01/03/2023
10.17
 53,510 9.48 10.17 9.48 0 0 0
28/02/2023
9.57
 24,069 9.57 10 9.57 0 0 0
27/02/2023
9.57
 96,220 9.83 9.91 9.57 0 0 0
24/02/2023
10.09
 38,308 10.26 10.35 9.83 0 0 0
23/02/2023
10.17
 98,637 10.17 10.43 9.83 0 0 0
22/02/2023
10.35
 141,281 10.78 10.87 10.26 300 0 0.0
21/02/2023
10.78
 67,639 11.30 11.30 10.78 0 0 0
20/02/2023
11.04
 95,952 10.70 11.22 10.70 0 0 0
17/02/2023
10.70
 89,153 10.35 10.70 10.17 0 900 0.0
16/02/2023
10.35
 67,290 10 10.35 10 0 200 0.0
15/02/2023
10.09
 41,845 9.91 10.43 9.83 0 100 0.0
14/02/2023
9.91
 41,916 10.09 10.17 9.74 14,900 1,000 0.2
13/02/2023
10.09
 110,373 10.61 10.61 9.83 20,200 0 0.2
10/02/2023
10.70
 46,669 10.96 10.96 10.70 0 1,000 0.0
09/02/2023
11.04
 34,901 10.96 11.13 10.78 0 800 0.0
08/02/2023
10.96
 108,330 10.87 11.13 10.61 0 0 0
07/02/2023
10.87
 92,241 11.04 11.13 10.78 0 0 0
06/02/2023
11.04
 66,441 11.04 11.13 10.78 0 0 0
03/02/2023
11.04
 55,241 11.22 11.39 11.04 0 0 0
02/02/2023
11.13
 121,483 11.04 11.48 10.87 0 0 0
01/02/2023
11.04
 196,893 12 12.43 11.04 4,000 0 0.1
31/01/2023
12
 186,601 12.26 12.26 11.65 3,200 0 0.0
30/01/2023
12
 234,633 12.26 12.26 11.91 0 0 0
27/01/2023
12.26
 106,188 12.61 12.61 12.26 5,000 0 0.1
26/01/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
25/01/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
24/01/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
23/01/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
20/01/2023
11.04
 6,600 11.13 11.13 10.96 0 0 0
19/01/2023
12.61
 395,887 12 12.61 11.91 0 0 0
18/01/2023
12
 300,031 11.83 12.43 11.57 0 600 0.0
17/01/2023
11.74
 251,408 11.30 11.74 11.04 0 0 0
16/01/2023
11.04
 51,091 11.22 11.22 10.96 0 0 0
13/01/2023
11.22
 100,889 11.30 11.48 10.96 0 0 0
12/01/2023
11.13
 57,570 11.22 11.22 10.87 0 0 0
11/01/2023
11.04
 97,730 11.39 11.39 11.04 0 0 0
10/01/2023
11.22
 330,225 10.78 11.30 10.43 0 0 0
09/01/2023
10.70
 115,047 11.13 11.22 10.70 0 1,500 0.0
06/01/2023
11.04
 82,047 11.30 11.48 11.04 3,800 0 0.0
05/01/2023
11.39
 134,459 11.30 11.48 11.13 3,000 0 0.0
04/01/2023
11.30
 128,962 11.22 11.57 11.04 4,500 0 0.1
03/01/2023
11.13
 189,433 10.61 11.13 10.43 0 0 0
30/12/2022
10.35
 88,042 10.35 10.78 10.35 0 0 0
29/12/2022
10.35
 172,712 10.61 10.78 10.35 2,000 0 0.0
28/12/2022
10.61
 118,665 10.26 10.61 10.17 0 0 0
27/12/2022
10.26
 89,070 9.74 10.26 9.13 0 0 0
26/12/2022
9.74
 107,150 10.70 10.78 9.74 0 0 0
23/12/2022
10.70
 91,921 10.70 10.70 10.35 0 0 0
22/12/2022
10.70
 116,106 10.43 11.13 10.09 0 0 0
21/12/2022
10.43
 230,929 10.87 11.13 10.26 0 1,500 0.0
20/12/2022
10.87
 183,775 11.74 11.74 10.87 0 0 0
19/12/2022
11.74
 270,876 11.74 12.35 11.39 1,500 0 0.0
16/12/2022
11.74
 380,375 11.48 12.09 11.04 0 0 0
15/12/2022
11.48
 146,939 11.48 11.83 11.30 0 0 0
14/12/2022
11.48
 245,271 11.22 11.83 11.30 0 900 0.0
13/12/2022
11.22
 125,304 10.78 11.30 10.52 0 0 0
12/12/2022
10.78
 242,386 11.39 11.65 10.70 0 0 0
09/12/2022
11.39
 191,511 11.30 11.48 11.04 0 0 0
08/12/2022
11.30
 583,892 10.61 11.65 9.57 0 0 0
07/12/2022
10.61
 544,740 11.22 11.30 10.43 0 0 0
06/12/2022
11.22
 830,901 12.43 12.61 11.22 2,400 0 0.0
05/12/2022
12.43
 1,065,593 12.61 13.22 12.26 0 500 0.0
02/12/2022
12.61
 561,008 11.74 12.70 11.22 0 0 0
01/12/2022
11.74
 1,145,195 11.65 12.78 11.65 0 400 0.0
30/11/2022
11.65
 765,203 11.04 11.83 10 0 0 0
29/11/2022
11.04
 562,620 10.87 11.48 10.52 0 0 0
28/11/2022
10.87
 867,331 9.91 10.87 10.09 0 0 0
25/11/2022
9.91
 593,506 9.13 10 8.35 0 0 0
24/11/2022
9.13
 306,900 9.22 9.22 8.61 0 0 0
23/11/2022
9.22
 139,686 9.91 9.91 9.22 0 0 0
22/11/2022
9.91
 335,325 9.22 10.09 9.22 0 0 0
21/11/2022
9.22
 382,915 8.61 9.39 8.52 0 500 0.0
18/11/2022
8.61
 248,690 8.35 8.96 7.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc