CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.10
0.10
(0.83%)
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
(2026-09-08) 		-0.80 -6.02% 1,295,000 1,800 0.0
12
13.30
12
2 tháng
(2026-08-10) 		-1.07 -7.85% 1,884,200 8,800 0.1
12
13.80
12
3 tháng
(2026-07-10) 		-1.15 -8.44% 2,849,000 5,500 0.1
12
13.80
12
6 tháng
(2026-04-13) 		-1.50 -10.71% 6,024,300 15,200 0.2
12
15.74
12
12 tháng
(2025-10-13) 		-5.67 -31.22% 26,973,900 -322,900 -6.7
12
18.52
12
24 tháng
(2024-10-18) 		0.67 5.70% 116,510,848 -228,100 -4.1
8.78
22.61
12
36 tháng
(2023-10-24) 		-0.98 -7.26% 181,948,150 -291,767 -5.3
8.78
22.61
12
60 tháng
(2021-11-03) 		-17.93 -58.93% 406,586,531 -254,620 -5.0
7.04
53.12
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
46.96
 479,000 46.23 46.96 45.36 0 0 0
30/12/2021
45.51
 466,862 44.86 46.52 44.20 0 0 0
29/12/2021
44.86
 1,084,198 45.65 46.30 43.70 0 0 0
28/12/2021
45.94
 1,057,465 47.10 47.10 45.72 0 0 0
27/12/2021
47.46
 264,800 47.68 47.68 46.67 0 0 0
24/12/2021
47.10
 317,445 47.83 47.83 46.38 0 0 0
23/12/2021
47.46
 450,000 48.70 49.20 46.38 0 0 0
22/12/2021
48.70
 411,500 49.28 49.28 48.26 0 0 0
21/12/2021
48.62
 707,900 49.20 49.57 48.55 0 0 0
20/12/2021
49.49
 626,324 48.48 51.38 48.48 0 0 0
17/12/2021
48.48
 407,800 48.41 49.28 48.19 0 0 0
16/12/2021
48.41
 405,800 47.75 50.72 47.75 0 0 0
15/12/2021
47.83
 840,100 50 50 47.83 0 0 0
14/12/2021
50
 424,000 51.45 51.45 49.64 0 0 0
13/12/2021
51.23
 394,300 51.45 52.54 50.36 0 0 0
10/12/2021
50.72
 473,000 50.72 51.81 50.22 0 0 0
09/12/2021
50.22
 479,364 49.28 50.22 48.41 0 0 0
08/12/2021
49.28
 311,900 47.10 49.93 47.10 0 0 0
07/12/2021
49.64
 280,800 49.57 50.65 48.55 0 0 0
06/12/2021
49.64
 871,555 50.72 50.72 47.83 0 0 0
03/12/2021
48.77
 659,000 47.10 48.91 47.10 0 0 0
02/12/2021
46.38
 777,322 47.83 48.19 45.65 0 0 0
01/12/2021
47.83
 857,351 49.86 49.86 47.68 0 0 0
30/11/2021
49.86
 663,122 50.87 51.45 49.20 0 0 0
29/11/2021
50.87
 556,020 50.72 51.16 48.55 0 0 0
26/11/2021
51.81
 801,750 52.90 53.41 49.64 0 0 0
25/11/2021
52.90
 609,200 52.83 53.62 52.17 0 0 0
24/11/2021
53.12
 679,800 52.90 53.99 52.10 0 0 0
23/11/2021
52.10
 813,157 49.78 52.10 48.19 0 0 0
22/11/2021
49.78
 979,689 50.51 54.42 47.90 0 0 0
19/11/2021
49.71
 1,808,600 49.71 49.71 48.26 0 0 0
18/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/11/2021
45.22
 581,100 45.22 45.22 45.22 0 0 0
17/11/2021
41.12
 1,250,340 39.13 41.49 38.41 0 0 0
16/11/2021
38.80
 881,433 39.13 39.49 38.04 0 0 0
15/11/2021
39.31
 914,904 39.86 39.86 37.68 0 0 0
12/11/2021
39.31
 664,140 39.86 41.30 38.30 0 0 0
11/11/2021
39.13
 1,071,138 36.96 39.49 36.59 0 0 0
10/11/2021
36.20
 988,538 34.42 36.23 34.02 0 0 0
09/11/2021
33.30
 591,100 31.88 33.33 31.81 0 0 0
08/11/2021
32.21
 497,223 31.45 32.61 31.27 0 200 0.0
05/11/2021
31.30
 518,540 31.52 31.52 31.09 0 200 0.0
04/11/2021
31.16
 600,772 30.25 31.52 29.67 0 0 0
03/11/2021
30.43
 668,117 30.62 31.16 29.60 0 0 0
02/11/2021
30.40
 722,010 30.80 30.80 29.57 0 0 0
01/11/2021
30.29
 1,399,800 30.80 32.57 28.99 0 200 0.0
29/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
28/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
27/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
26/10/2021
27.61
 0 27.61 27.61 27.61 0 0 0
25/10/2021
27.61
 0 28.19 27.61 28.19 0 0 0
22/10/2021
28.19
 686,382 27.72 28.44 27.72 0 0 0
21/10/2021
27.72
 436,554 27.97 27.97 27.32 0 0 0
20/10/2021
27.46
 658,128 26.45 28.26 26.45 0 0 0
19/10/2021
26.20
 343,329 26.09 26.20 25.87 0 0 0
18/10/2021
26.05
 429,070 26.45 26.78 25.91 0 0 0
15/10/2021
26.27
 487,611 25.87 26.45 25.80 0 0 0
14/10/2021
25.76
 374,343 25.87 26.16 25.76 0 0 0
13/10/2021
26.27
 568,300 26.09 26.59 25.76 0 0 0
12/10/2021
26.27
 441,400 26.59 26.59 26.16 0 0 0
11/10/2021
26.45
 495,788 26.81 26.99 26.16 0 0 0
08/10/2021
26.45
 732,902 26.85 27.36 26.27 0 0 0
07/10/2021
26.63
 886,119 26.09 27.54 25.62 0 0 0
06/10/2021
25.83
 414,200 25.11 26.09 25.07 0 0 0
05/10/2021
25.07
 624,710 24.64 25.14 24.31 0 0 0
04/10/2021
25
 640,900 25.80 25.83 24.28 0 1,500 -0.1
01/10/2021
25.83
 490,266 25.69 26.45 25.69 0 0 0
30/09/2021
26.05
 560,168 24.46 26.30 24.46 0 6,800 -0.5
29/09/2021
24.46
 338,900 23.77 24.64 23.62 200 0 0.0
28/09/2021
23.77
 407,854 22.90 24.86 22.17 500 0 0.0
27/09/2021
22.97
 717,521 24.57 24.57 22.86 7,000 0 0.5
24/09/2021
24.64
 441,560 25.04 25.65 24.28 400 0 0.0
23/09/2021
25.22
 676,450 23.66 26.81 22.46 1,600 0 0.1
22/09/2021
24.82
 1,569,204 22.14 24.82 21.96 0 0 0
21/09/2021
22.50
 896,190 21.45 22.79 20.69 0 0 0
20/09/2021
21.41
 771,360 20.76 21.59 20.76 0 0 0
17/09/2021
20.76
 339,700 20.62 20.80 20.47 0 0 0
16/09/2021
20.36
 492,600 20.25 21.38 20.25 0 0 0
15/09/2021
20.47
 247,611 20.65 20.65 20 0 0 0
14/09/2021
20.51
 357,605 20.65 21.05 20.47 0 0 0
13/09/2021
20.98
 457,000 21.74 21.74 20.47 0 0 0
10/09/2021
21.74
 414,840 22.28 22.28 21.59 0 0 0
09/09/2021
22.25
 420,402 22.72 23.19 21.74 0 0 0
08/09/2021
21.92
 1,049,608 21.01 23.55 20.83 0 0 0
07/09/2021
20.80
 194,810 20.87 21.20 20.29 0 0 0
06/09/2021
20.40
 227,400 20.65 21.01 20.36 0 0 0
01/09/2021
20.33
 131,800 20.91 20.91 20.22 0 0 0
31/08/2021
20.91
 221,410 21.38 21.38 20.65 0 0 0
30/08/2021
21.09
 186,310 21.38 21.78 21.01 0 0 0
27/08/2021
21.20
 107,200 21.45 21.45 20.87 0 0 0
26/08/2021
21.01
 164,210 21.20 21.70 20.80 0 0 0
25/08/2021
21.01
 234,048 21.49 21.49 20.47 0 0 0
24/08/2021
20.83
 219,680 21.38 21.92 20.65 0 0 0
23/08/2021
21.38
 225,400 21.38 22.43 20.72 0 0 0
20/08/2021
21.59
 368,110 22.46 22.86 21.49 0 0 0
19/08/2021
22.83
 418,560 24.28 24.64 22.39 0 0 0
18/08/2021
23.91
 376,603 24.13 24.82 23.91 0 0 0
17/08/2021
23.95
 280,000 24.28 24.64 23.84 0 1,500 -0.1
16/08/2021
24.24
 293,300 22.39 24.64 22.21 0 0 0
13/08/2021
22.28
 110,700 22.03 22.83 22.03 0 0 0
12/08/2021
21.74
 322,317 22.64 22.83 21.45 0 0 0

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