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)
28/06/2022
16.87
 269,801 16.78 17.57 16.78 0 0 0
27/06/2022
16.78
 329,800 15.91 16.78 15.74 0 0 0
24/06/2022
15.91
 372,050 15.74 16.35 15.65 0 0 0
23/06/2022
15.74
 254,888 14.87 15.74 14.61 0 0 0
22/06/2022
14.87
 375,409 14.52 15.48 14.70 0 0 0
21/06/2022
14.52
 812,200 15.30 15.65 13.91 0 0 0
20/06/2022
15.30
 698,900 16.96 18.26 15.30 0 0 0
17/06/2022
16.96
 436,740 18.78 18.78 16.96 0 0 0
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
16/06/2022
18.78
 271,313 19.50 20.87 18.78 0 0 0
15/06/2022
19.49
 492,490 21.16 21.74 19.06 0 0 0
14/06/2022
21.16
 316,400 22.39 22.39 21.09 0 0 0
13/06/2022
22.39
 457,400 23.62 23.62 22.10 0 0 0
10/06/2022
23.62
 519,100 23.62 25.07 23.26 0 0 0
09/06/2022
23.62
 409,249 22.25 23.99 22.32 0 0 0
08/06/2022
22.25
 378,100 21.52 22.25 21.52 0 0 0
07/06/2022
21.52
 469,600 22.25 22.25 21.01 0 0 0
06/06/2022
22.25
 266,300 22.54 22.68 22.10 0 0 0
03/06/2022
22.54
 267,400 22.75 22.75 22.17 0 0 0
02/06/2022
22.75
 403,209 22.97 23.12 22.46 0 0 0
01/06/2022
22.97
 293,330 23.33 23.62 22.75 0 0 0
31/05/2022
23.33
 360,520 23.91 23.91 23.26 0 0 0
30/05/2022
23.91
 268,215 23.77 23.91 23.70 0 0 0
27/05/2022
23.77
 260,561 23.62 23.91 23.33 0 0 0
26/05/2022
23.62
 247,200 23.91 24.64 23.62 0 0 0
25/05/2022
23.91
 206,515 22.46 24.13 22.61 0 0 0
24/05/2022
22.46
 212,900 22.61 22.83 21.81 0 0 0
23/05/2022
22.61
 389,709 23.55 23.91 22.46 0 0 0
20/05/2022
23.55
 351,200 23.26 24.13 23.19 0 0 0
19/05/2022
23.26
 309,900 23.84 23.84 22.61 0 0 0
18/05/2022
23.84
 477,400 23.70 24.86 23.70 0 0 0
17/05/2022
23.70
 393,350 21.67 23.70 21.09 0 0 0
16/05/2022
21.67
 1,944,500 20.94 22.46 20.65 0 0 0
13/05/2022
20.94
 3,249,100 21.16 21.74 19.20 0 0 0
12/05/2022
21.16
 680,700 23.33 23.33 21.01 0 0 0
11/05/2022
23.33
 206,964 23.26 23.70 23.19 0 0 0
10/05/2022
23.26
 459,401 23.26 23.26 21.09 0 0 0
09/05/2022
23.26
 906,100 25.80 25.80 23.26 0 0 0
06/05/2022
25.80
 179,900 27.03 27.03 25.80 0 0 0
05/05/2022
27.03
 281,211 27.25 27.75 26.45 0 0 0
04/05/2022
27.25
 280,485 27.17 27.97 27.17 0 0 0
29/04/2022
27.17
 267,200 26.88 27.54 26.09 0 0 0
28/04/2022
26.88
 306,161 26.59 28.91 26.81 0 0 0
27/04/2022
26.59
 246,300 25.29 26.74 25.22 0 0 0
26/04/2022
25.29
 720,100 25.36 25.36 22.83 0 0 0
25/04/2022
25.36
 582,800 28.12 28.99 25.36 0 0 0
22/04/2022
28.12
 435,900 28.41 30.36 26.59 0 0 0
21/04/2022
28.41
 986,400 28.41 30.43 26.09 0 0 0
20/04/2022
28.41
 819,800 31.38 32.61 28.41 0 0 0
19/04/2022
31.38
 581,700 34.78 35.43 31.38 0 0 0
18/04/2022
34.78
 794,200 36.59 36.81 33.26 0 0 0
15/04/2022
36.59
 376,200 37.32 37.68 36.59 0 0 0
14/04/2022
37.32
 261,100 37.68 38.26 37.32 0 0 0
13/04/2022
37.68
 796,557 36.23 37.68 35.36 0 0 0
12/04/2022
36.23
 497,300 38.26 38.99 36.23 0 0 0
08/04/2022
38.26
 450,367 38.99 39.86 38.04 0 0 0
07/04/2022
38.99
 846,009 40.43 41.16 38.99 0 0 0
06/04/2022
40.43
 533,013 41.09 42.03 38.26 0 0 0
05/04/2022
41.09
 1,193,456 40.72 42.75 40.29 0 0 0
04/04/2022
40.72
 1,396,350 37.97 40.94 38.19 0 0 0
01/04/2022
37.97
 285,800 37.68 37.97 37.39 0 0 0
31/03/2022
37.68
 310,200 37.54 38.19 37.32 0 0 0
30/03/2022
37.54
 603,000 38.77 38.91 37.17 0 0 0
29/03/2022
38.77
 656,674 38.26 39.13 38.04 0 0 0
28/03/2022
38.26
 591,667 40 40.07 37.83 0 0 0
25/03/2022
40
 350,900 40.22 40.58 39.86 0 0 0
24/03/2022
40.22
 773,306 39.64 41.09 39.64 0 0 0
23/03/2022
39.64
 626,500 39.13 39.64 38.99 0 0 0
22/03/2022
39.13
 547,910 38.99 40.07 38.99 0 0 0
21/03/2022
38.99
 330,371 38.99 39.13 38.62 0 0 0
18/03/2022
38.99
 299,700 38.91 39.86 38.77 0 0 0
17/03/2022
38.91
 384,700 38.12 38.99 38.41 0 0 0
16/03/2022
38.12
 383,630 37.25 38.33 37.39 0 0 0
15/03/2022
37.25
 507,630 36.88 37.46 36.52 0 0 0
14/03/2022
36.88
 623,500 38.04 38.41 36.67 0 0 0
11/03/2022
38.04
 390,800 39.13 39.78 38.04 0 0 0
10/03/2022
39.13
 588,600 38.04 40.29 38.19 0 0 0
09/03/2022
38.04
 903,900 38.26 38.41 36.52 0 0 0
08/03/2022
38.26
 971,522 39.64 39.64 38.26 0 0 0
07/03/2022
39.64
 799,517 40.58 40.58 39.57 0 0 0
04/03/2022
40.58
 798,930 40.80 43.48 40.58 0 0 0
03/03/2022
40.80
 1,078,834 39.93 40.87 38.91 0 0 0
02/03/2022
39.93
 1,356,940 42.03 42.03 39.86 0 0 0
01/03/2022
42.03
 1,032,415 42.39 42.46 41.16 0 0 0
28/02/2022
42.39
 1,643,571 41.67 43.84 41.74 0 0 0
25/02/2022
41.67
 1,856,423 39.06 42.32 39.64 0 0 0
24/02/2022
39.06
 1,860,500 39.13 40.87 37.39 0 0 0
23/02/2022
39.13
 352,540 38.70 39.42 38.41 0 0 0
22/02/2022
38.70
 519,300 39.49 39.49 38.12 0 0 0
21/02/2022
39.49
 826,722 38.41 40.14 38.41 0 0 0
18/02/2022
38.41
 499,200 38.33 38.62 37.54 0 0 0
17/02/2022
38.33
 323,530 38.33 38.84 38.12 0 0 0
16/02/2022
38.33
 583,374 38.41 38.99 38.19 0 0 0
15/02/2022
38.41
 205,110 38.12 38.55 37.10 0 0 0
14/02/2022
38.12
 514,214 39.86 39.86 38.12 0 0 0
11/02/2022
39.86
 1,300,520 38.33 41.30 38.04 0 0 0
10/02/2022
38.33
 341,801 38.19 38.62 37.97 0 0 0
09/02/2022
38.19
 375,500 37.39 38.33 36.67 0 0 0
08/02/2022
37.39
 265,000 38.19 38.77 37.25 0 0 0
07/02/2022
38.19
 266,006 38.19 39.13 37.97 0 0 0
28/01/2022
38.19
 291,911 37.61 38.19 36.30 0 0 0

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