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)
27/01/2022
37.61
 405,514 37.32 37.68 36.23 0 0 0
26/01/2022
37.32
 432,900 36.30 37.54 35.87 0 0 0
25/01/2022
36.30
 684,855 35.22 36.45 32.61 0 0 0
24/01/2022
35.22
 878,700 39.06 39.06 35.22 0 0 0
21/01/2022
39.06
 361,217 38.41 39.71 38.26 0 0 0
20/01/2022
38.41
 737,999 35.43 38.55 35.51 0 0 0
19/01/2022
35.43
 849,600 34.06 35.51 33.77 0 0 0
18/01/2022
34.06
 1,047,300 37.83 37.83 34.06 0 0 0
17/01/2022
37.83
 1,778,590 42.03 43.41 37.83 0 0 0
14/01/2022
42.03
 596,210 42.03 44.93 37.83 0 0 0
13/01/2022
42.03
 1,297,000 45.65 47.10 42.03 0 0 0
12/01/2022
45.65
 1,489,890 48.19 48.19 43.99 0 0 0
11/01/2022
48.19
 1,094,610 51.01 51.09 47.46 0 0 0
10/01/2022
51.01
 1,462,402 50.58 54.28 50.22 0 0 0
07/01/2022
50.58
 2,414,090 47.10 51.30 46.74 0 0 0
06/01/2022
47.10
 1,300,148 47.10 47.83 45.94 0 0 0
05/01/2022
47.10
 628,748 47.97 48.19 46.74 0 0 0
04/01/2022
47.97
 695,700 46.96 47.97 42.32 0 0 0
31/12/2021
46.96
 479,000 45.51 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 45.94 46.30 43.70 0 0 0
28/12/2021
45.94
 1,057,465 47.46 47.46 45.72 0 0 0
27/12/2021
47.46
 264,800 47.10 47.68 46.67 0 0 0
24/12/2021
47.10
 317,445 47.46 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 48.62 49.28 48.26 0 0 0
21/12/2021
48.62
 707,900 49.49 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 47.83 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 51.23 51.45 49.64 0 0 0
13/12/2021
51.23
 394,300 50.72 52.54 50.36 0 0 0
10/12/2021
50.72
 473,000 50.22 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 49.64 49.93 47.10 0 0 0
07/12/2021
49.64
 280,800 49.64 50.65 48.55 0 0 0
06/12/2021
49.64
 871,555 48.77 50.72 47.83 0 0 0
03/12/2021
48.77
 659,000 46.38 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 51.81 51.81 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 53.12 53.62 52.17 0 0 0
24/11/2021
53.12
 679,800 52.10 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 49.71 54.42 47.90 0 0 0
19/11/2021
49.71
 1,808,600 45.22 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 41.12 45.22 45.22 0 0 0
17/11/2021
41.12
 1,250,340 38.80 41.49 38.41 0 0 0
16/11/2021
38.80
 881,433 39.31 39.49 38.04 0 0 0
15/11/2021
39.31
 914,904 39.31 39.86 37.68 0 0 0
12/11/2021
39.31
 664,140 39.13 41.30 38.30 0 0 0
11/11/2021
39.13
 1,071,138 36.20 39.49 36.59 0 0 0
10/11/2021
36.20
 988,538 33.30 36.23 34.02 0 0 0
09/11/2021
33.30
 591,100 32.21 33.33 31.81 0 0 0
08/11/2021
32.21
 497,223 31.30 32.61 31.27 0 200 0.0
05/11/2021
31.30
 518,540 31.16 31.52 31.09 0 200 0.0
04/11/2021
31.16
 600,772 30.43 31.52 29.67 0 0 0
03/11/2021
30.43
 668,117 30.40 31.16 29.60 0 0 0
02/11/2021
30.40
 722,010 30.29 30.80 29.57 0 0 0
01/11/2021
30.29
 1,399,800 27.61 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
 686,300 27.72 28.44 27.72 0 0 0
21/10/2021
27.72
 436,400 27.46 27.97 27.32 0 0 0
20/10/2021
27.46
 658,100 26.20 28.26 26.45 0 0 0
19/10/2021
26.20
 343,200 26.05 26.20 25.87 0 0 0
18/10/2021
26.05
 429,000 26.27 26.78 25.91 0 0 0
15/10/2021
26.27
 487,600 25.76 26.45 25.80 0 0 0
14/10/2021
25.76
 374,300 26.27 26.27 25.76 0 0 0
13/10/2021
26.27
 568,300 26.27 26.59 25.76 0 0 0
12/10/2021
26.27
 441,400 26.45 26.59 26.16 0 0 0
11/10/2021
26.45
 495,700 26.45 26.99 26.16 0 0 0
08/10/2021
26.45
 732,900 26.63 27.36 26.27 0 0 0
07/10/2021
26.63
 886,119 25.83 27.54 25.62 0 0 0
06/10/2021
25.83
 414,200 25.07 26.09 25.07 0 0 0
05/10/2021
25.07
 624,710 25 25.14 24.31 0 0 0
04/10/2021
25
 640,900 25.83 25.83 24.28 0 1,500 -0.1
01/10/2021
25.83
 490,266 26.05 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 22.97 24.86 22.17 500 0 0.0
27/09/2021
22.97
 717,521 24.64 24.64 22.86 7,000 0 0.5
24/09/2021
24.64
 441,560 25.22 25.65 24.28 400 0 0.0
23/09/2021
25.22
 676,450 24.82 26.81 22.46 1,600 0 0.1
22/09/2021
24.82
 1,569,204 22.50 24.82 21.96 0 0 0
21/09/2021
22.50
 896,190 21.41 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 20.36 20.80 20.47 0 0 0
16/09/2021
20.36
 492,600 20.47 21.38 20.25 0 0 0
15/09/2021
20.47
 247,500 20.51 20.65 20 0 0 0
14/09/2021
20.51
 357,605 20.98 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
 414,800 22.25 22.28 21.59 0 0 0
09/09/2021
22.25
 420,400 21.92 23.19 21.74 0 0 0

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