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)
17/11/2022
8.35
 220,701 7.74 8.43 8 0 0 0
16/11/2022
7.74
 602,387 7.04 7.74 6.35 100 0 0.0
15/11/2022
7.04
 252,364 7.74 7.74 7.04 0 0 0
14/11/2022
7.74
 355,780 7.91 7.91 7.22 0 0 0
11/11/2022
7.91
 285,540 8.61 8.96 7.83 500 0 0.0
10/11/2022
8.61
 236,851 9.57 9.57 8.61 0 0 0
09/11/2022
9.57
 96,311 9.39 10.09 9.39 500 0 0.0
08/11/2022
9.39
 74,350 9.30 9.57 8.87 0 0 0
07/11/2022
9.30
 304,494 10.26 10.26 9.30 100 0 0.0
04/11/2022
10.26
 281,488 11.13 11.30 10.26 0 0 0
03/11/2022
11.13
 417,957 10.70 11.30 10.09 0 0 0
02/11/2022
10.70
 237,990 10.26 11.04 9.83 0 0 0
01/11/2022
10.26
 234,016 9.57 10.52 9.65 0 0 0
31/10/2022
9.57
 205,527 9.83 10 9.13 0 0 0
28/10/2022
9.83
 214,783 9.91 10.78 9.83 0 0 0
27/10/2022
9.91
 284,565 9.04 9.91 9.04 100 0 0.0
26/10/2022
9.04
 718,353 8.26 9.04 8 0 0 0
25/10/2022
8.26
 510,551 8.87 9.74 8 0 0 0
24/10/2022
8.87
 346,082 9.83 10.09 8.87 0 0 0
21/10/2022
9.83
 456,031 10.87 10.87 9.83 0 0 0
20/10/2022
10.87
 132,775 11.30 11.30 10.87 0 0 0
19/10/2022
11.30
 94,890 11.57 11.65 11.30 0 0 0
18/10/2022
11.57
 181,085 11.30 12 11.39 0 0 0
17/10/2022
11.30
 146,897 11.39 11.65 11.13 0 0 0
14/10/2022
11.39
 356,537 10.78 11.74 10.87 0 0 0
13/10/2022
10.78
 112,604 10.78 11.22 10.52 100 0 0.0
12/10/2022
10.78
 259,846 10.61 11.13 10.43 0 0 0
11/10/2022
10.61
 359,700 11.74 11.74 10.61 0 0 0
10/10/2022
11.74
 227,275 11.30 11.74 10.70 0 0 0
07/10/2022
11.30
 442,520 12.35 12.35 11.13 0 0 0
06/10/2022
12.35
 92,208 13.30 13.48 12.35 0 0 0
05/10/2022
13.30
 142,837 12.52 13.30 12.70 0 0 0
04/10/2022
12.52
 252,785 13.91 14.26 12.52 0 0 0
03/10/2022
13.91
 183,725 15.39 15.39 13.91 0 0 0
30/09/2022
15.39
 201,513 15.13 15.39 14.09 0 0 0
29/09/2022
15.13
 104,297 15.22 15.65 15.13 0 0 0
28/09/2022
15.22
 155,350 15.30 15.74 15.22 0 0 0
27/09/2022
15.30
 71,911 15.57 15.91 15.30 0 0 0
26/09/2022
15.57
 264,490 16.61 16.61 14.96 500 0 0.0
23/09/2022
16.61
 189,219 16.96 16.96 16.52 0 0 0
22/09/2022
16.96
 164,053 16.35 17.22 16.09 0 0 0
21/09/2022
16.35
 77,480 16.43 16.52 15.91 0 0 0
20/09/2022
16.43
 124,737 16 16.52 15.65 0 0 0
19/09/2022
16
 182,880 17.04 17.04 16 0 0 0
16/09/2022
17.04
 150,772 17.65 17.65 16.96 0 0 0
15/09/2022
17.65
 145,151 17.48 17.74 17.48 0 0 0
14/09/2022
17.48
 157,251 17.48 17.57 16.52 0 0 0
13/09/2022
17.48
 109,989 17.65 17.83 17.48 0 0 0
12/09/2022
17.65
 132,991 17.57 18.70 17.57 0 0 0
09/09/2022
17.57
 234,235 17.39 18.70 16.78 0 0 0
08/09/2022
17.39
 317,532 17.83 18.26 17.39 0 0 0
07/09/2022
17.83
 410,897 19.30 19.39 17.83 0 0 0
06/09/2022
19.30
 282,369 19.22 19.83 19.13 0 0 0
05/09/2022
19.22
 237,455 19.57 19.65 19.13 0 0 0
31/08/2022
19.57
 294,087 19.65 19.83 19.22 0 0 0
30/08/2022
19.65
 407,051 20.17 20.61 19.57 0 0 0
29/08/2022
20.17
 578,895 21.04 21.04 19.74 0 0 0
26/08/2022
21.04
 744,129 20.61 21.91 20.52 0 0 0
25/08/2022
20.61
 892,363 20.17 21.13 20.17 0 0 0
24/08/2022
20.17
 392,295 19.48 20.26 19.57 0 0 0
23/08/2022
19.48
 300,055 19.13 19.48 18.26 0 0 0
22/08/2022
19.13
 331,724 19.65 19.65 19.13 0 0 0
19/08/2022
19.65
 235,993 20 20.09 19.65 0 0 0
18/08/2022
20
 370,651 19.91 20.26 19.57 0 0 0
17/08/2022
19.91
 392,139 20.09 20.26 19.83 0 0 0
16/08/2022
20.09
 284,235 20.17 20.43 20.09 0 0 0
15/08/2022
20.17
 252,742 20.17 20.87 20.09 0 0 0
12/08/2022
20.17
 316,023 19.74 20.17 19.57 0 0 0
11/08/2022
19.74
 606,915 20.26 20.96 19.65 0 0 0
10/08/2022
20.26
 335,242 20.09 20.35 20 0 0 0
09/08/2022
20.09
 514,856 20.35 20.70 19.91 0 0 0
08/08/2022
20.35
 435,700 20.78 20.87 20 0 0 0
05/08/2022
20.78
 590,909 20.35 20.96 20 0 0 0
04/08/2022
20.35
 689,320 19.91 20.87 20 0 0 0
03/08/2022
19.91
 484,080 19.83 20 19.30 0 0 0
02/08/2022
19.83
 913,100 19.65 20.87 19.57 0 0 0
01/08/2022
19.65
 913,270 17.91 19.65 17.39 0 0 0
29/07/2022
17.91
 295,720 18 18.35 17.74 0 0 0
28/07/2022
18
 466,900 17.48 18.43 17.74 0 0 0
27/07/2022
17.48
 186,741 17.39 17.48 16.96 0 0 0
26/07/2022
17.39
 162,160 17.39 17.74 17.39 0 0 0
25/07/2022
17.39
 245,400 18 18.09 17.39 0 0 0
22/07/2022
18
 310,950 18.26 18.35 17.91 0 0 0
21/07/2022
18.26
 139,217 18.43 18.70 18 0 0 0
20/07/2022
18.43
 256,800 18.17 18.96 18.43 0 0 0
19/07/2022
18.17
 491,303 18.70 18.70 17.74 0 0 0
18/07/2022
18.70
 306,242 18.96 19.39 18.26 0 0 0
15/07/2022
18.96
 481,943 18 19.48 18.09 0 0 0
14/07/2022
18
 893,991 16.43 18 16.26 0 0 0
13/07/2022
16.43
 401,149 16.35 16.78 16.35 0 0 0
12/07/2022
16.35
 294,500 15.74 16.35 15.65 0 0 0
11/07/2022
15.74
 173,400 16.26 16.52 15.74 0 0 0
08/07/2022
16.26
 290,500 15.13 16.26 15.39 0 0 0
07/07/2022
15.13
 145,820 15.13 15.30 14.78 0 0 0
06/07/2022
15.13
 341,600 15.65 15.65 14.96 0 0 0
05/07/2022
15.65
 103,500 16.35 16.70 15.65 0 0 0
04/07/2022
16.35
 214,560 15.91 16.78 15.91 0 0 0
01/07/2022
15.91
 182,182 15.65 16 14.87 0 0 0
30/06/2022
15.65
 262,600 16.96 16.96 15.65 0 0 0
29/06/2022
16.96
 280,500 16.87 17.22 16.35 0 0 0

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