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)
08/09/2021
21.92
 1,049,608 20.80 23.55 20.83 0 0 0
07/09/2021
20.80
 194,810 20.40 21.20 20.29 0 0 0
06/09/2021
20.40
 227,400 20.33 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 21.09 21.38 20.65 0 0 0
30/08/2021
21.09
 186,310 21.20 21.78 21.01 0 0 0
27/08/2021
21.20
 107,200 21.01 21.45 20.87 0 0 0
26/08/2021
21.01
 164,210 21.01 21.70 20.80 0 0 0
25/08/2021
21.01
 234,048 20.83 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 21.59 22.43 20.72 0 0 0
20/08/2021
21.59
 368,100 22.83 22.86 21.49 0 0 0
19/08/2021
22.83
 418,500 23.91 24.64 22.39 0 0 0
18/08/2021
23.91
 376,600 23.95 24.82 23.91 0 0 0
17/08/2021
23.95
 280,000 24.24 24.64 23.84 0 1,500 -0.1
16/08/2021
24.24
 293,200 22.28 24.64 22.21 0 0 0
13/08/2021
22.28
 110,700 21.74 22.83 22.03 0 0 0
12/08/2021
21.74
 322,300 22.21 22.83 21.45 0 0 0
11/08/2021
22.21
 270,922 21.49 22.83 21.56 0 0 0
10/08/2021
21.49
 252,600 21.16 21.85 21.23 0 200 0.0
09/08/2021
21.16
 202,427 19.42 22.28 19.57 0 200 0.0
06/08/2021
19.42
 366,900 17.39 19.46 17.93 0 0 0
05/08/2021
17.39
 100,200 15.94 17.57 15.94 0 0 0
04/08/2021
15.94
 107,800 15.94 16.38 15.69 0 0 0
03/08/2021
15.94
 44,900 15.11 16.45 15.51 0 0 0
02/08/2021
15.11
 75,200 13.77 15.11 13.04 0 0 0
30/07/2021
13.77
 25,500 13.77 14.13 13.12 0 0 0
29/07/2021
13.77
 3,900 14.13 14.13 13.77 0 0 0
28/07/2021
14.13
 2,600 14.13 14.13 14.06 0 0 0
27/07/2021
14.13
 4,000 13.77 14.13 13.77 0 0 0
26/07/2021
13.77
 3,800 13.44 14.31 13.48 0 0 0
23/07/2021
13.44
 21,000 14.09 14.13 13.41 0 0 0
22/07/2021
14.09
 18,300 13.77 14.31 13.41 0 0 0
21/07/2021
13.77
 2,900 14.09 14.13 13.77 0 0 0
20/07/2021
14.09
 15,000 14.35 14.35 12.32 0 0 0
19/07/2021
14.35
 0 14.35 14.35 14.35 0 0 0
16/07/2021
14.35
 21,310 14.42 14.42 14.31 0 0 0
15/07/2021
14.42
 11,700 13.77 15.04 14.31 0 0 0
14/07/2021
13.77
 6,000 14.42 14.42 13.70 0 0 0
13/07/2021
14.42
 800 14.46 15.04 14.42 0 0 0
12/07/2021
14.46
 35,600 14.67 14.67 13.80 0 0 0
09/07/2021
14.67
 7,500 14.82 14.86 14.67 0 0 0
08/07/2021
14.82
 4,100 14.96 14.96 14.82 0 0 0
07/07/2021
14.96
 2,500 15.04 15.04 14.93 0 0 0
06/07/2021
15.04
 18,400 14.89 15.22 14.93 0 0 0
05/07/2021
14.89
 6,600 15.18 15.22 14.86 0 0 0
02/07/2021
15.18
 19,500 14.71 15.22 14.49 0 0 0
01/07/2021
14.71
 5,000 14.64 14.86 14.64 0 1,300 -0.1
30/06/2021
14.64
 4,100 14.13 14.64 14.60 0 0 0
29/06/2021
14.13
 17,100 14.86 14.86 14.13 0 1,700 -0.1
28/06/2021
14.86
 20,110 14.93 14.93 14.13 1,300 0 0.1
25/06/2021
14.93
 8,300 15.14 15.25 14.49 0 0 0
24/06/2021
15.14
 10,618 15.36 15.40 15.14 0 0 0
23/06/2021
15.36
 21,900 15.22 16.30 14.86 0 200 0.0
22/06/2021
15.22
 25,900 15.76 15.76 14.49 1,000 0 0.0
21/06/2021
15.76
 25,000 15.54 18.08 15.22 1,100 0 0
18/06/2021
15.54
 32,410 15.80 15.87 15.54 0 1,200 -0.1
17/06/2021
15.80
 106,100 13.77 15.83 14.57 200 0 0.0
16/06/2021
13.77
 6,400 11.99 13.77 13.77 0 0 0
15/06/2021
11.99
 800 11.41 11.99 11.99 0 0 0
14/06/2021
11.41
 56,710 10.51 11.41 10.04 500 0 0.0
11/06/2021
10.51
 32,200 9.42 10.51 9.82 300 0 0.0
10/06/2021
9.42
 14,000 10.80 10.87 9.42 400 0 0.0
09/06/2021
10.80
 15,000 10.14 10.80 10.14 0 0 0
08/06/2021
10.14
 16,600 10.07 10.87 10.07 0 0 0
07/06/2021
10.07
 11,800 9.42 10.11 9.42 0 0 0
04/06/2021
9.42
 14,400 9.06 9.42 8.73 0 0 0
03/06/2021
9.06
 18,600 9.06 9.06 9.06 0 0 0
02/06/2021
9.06
 3,900 9.17 9.17 9.02 0 0 0
01/06/2021
9.17
 100 9.17 9.17 9.17 0 0 0
31/05/2021
9.17
 1,000 9.57 9.57 8.88 0 0 0
28/05/2021
9.57
 22,600 9.06 9.57 7.97 0 0 0
27/05/2021
9.06
 3,500 9.60 9.60 9.06 0 0 0
26/05/2021
9.60
 900 9.09 9.60 9.53 0 0 0
25/05/2021
9.09
 3,900 9.42 9.42 9.06 0 0 0
24/05/2021
9.42
 0 9.42 9.42 9.42 0 0 0
21/05/2021
9.42
 1,000 8.99 9.42 9.42 0 0 0
20/05/2021
8.99
 700 9.02 9.02 8.99 0 0 0
19/05/2021
9.02
 900 9.02 9.02 9.02 0 0 0
18/05/2021
9.02
 1,500 9.06 9.06 9.02 0 0 0
17/05/2021
9.06
 1,200 8.77 9.06 9.02 0 0 0
14/05/2021
8.77
 3,700 8.88 9.02 8.77 0 0 0
13/05/2021
8.88
 3,000 9.06 9.06 8.88 0 0 0
12/05/2021
9.06
 4,800 9.17 9.17 9.06 0 0 0
11/05/2021
9.17
 4,600 9.06 9.38 9.17 0 0 0
10/05/2021
9.06
 6,900 8.77 9.06 9.02 0 0 0
07/05/2021
8.77
 0 9.67 8.77 8.77 0 0 0
06/05/2021
9.67
 30,100 9.42 9.67 8.77 0 0 0
05/05/2021
9.42
 400 9.06 9.42 9.42 0 0 0
04/05/2021
9.06
 3,500 9.78 9.78 8.33 0 0 0
29/04/2021
9.78
 3,200 9.71 9.78 9.75 0 0 0
28/04/2021
9.71
 2,900 10 10 9.06 0 0 0
27/04/2021
10
 0 10 10 10 0 0 0
26/04/2021
10
 2,500 9.60 10 10 0 0 0
23/04/2021
9.60
 11,100 9.82 9.82 9.42 0 0 0
22/04/2021
9.82
 0 9.82 9.82 9.82 0 0 0
20/04/2021
9.82
 5,600 9.42 9.82 9.82 0 0 0
19/04/2021
9.42
 1,600 9.09 9.42 9.42 0 0 0
16/04/2021
9.09
 17,500 10.11 10.11 9.09 0 0 0
15/04/2021
10.11
 7,000 9.96 10.14 9.78 0 0 0

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