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)
14/04/2021
9.96
 1,200 9.82 9.96 9.78 0 0 0
13/04/2021
9.82
 17,800 9.78 9.89 9.78 0 0 0
12/04/2021
9.78
 18,700 9.67 10.80 9.75 0 0 0
09/04/2021
9.67
 20,000 10.80 10.80 9.60 0 0 0
08/04/2021
10.80
 17,100 10.51 10.80 9.28 0 0 0
07/04/2021
10.51
 6,100 11.09 12.64 10.14 0 0 0
06/04/2021
11.09
 1,700 11.59 11.59 10.36 0 0 0
05/04/2021
11.59
 300 10.47 11.59 10.83 0 0 0
02/04/2021
10.47
 2,900 10.54 10.87 8.99 0 0 0
01/04/2021
10.54
 100 11.20 11.20 10.54 0 0 0
31/03/2021
11.20
 0 10.33 11.20 11.20 0 0 0
30/03/2021
10.33
 300 11.92 12.86 10.33 0 0 0
29/03/2021
11.92
 100 10.83 11.92 11.92 0 0 0
26/03/2021
10.83
 0 11.20 10.83 10.83 0 0 0
25/03/2021
11.20
 300 11.23 11.23 10.14 0 0 0
24/03/2021
11.23
 1,500 11.23 12.32 10.04 0 0 0
23/03/2021
11.23
 3,900 10 11.49 9.96 0 0 0
22/03/2021
10
 1,400 9.78 10.07 9.96 0 0 0
19/03/2021
9.78
 3,800 10.04 10.11 8.77 0 0 0
18/03/2021
10.04
 5,500 10.04 10.04 8.70 0 0 0
17/03/2021
10.04
 600 10 10.04 10 0 0 0
16/03/2021
10
 200 9.93 10.07 10 0 0 0
15/03/2021
9.93
 5,100 9.93 10.14 9.93 0 0 0
12/03/2021
9.93
 11,100 9.93 10.07 9.93 0 0 0
11/03/2021
9.93
 0 9.96 9.93 9.93 0 0 0
10/03/2021
9.96
 7,900 9.96 9.96 9.78 0 0 0
09/03/2021
9.96
 13,000 10.07 10.14 9.78 0 0 0
08/03/2021
10.07
 7,400 10.14 10.14 9.20 0 0 0
05/03/2021
10.14
 4,700 9.96 10.14 10 0 0 0
04/03/2021
9.96
 2,500 10.18 10.18 9.96 0 0 0
03/03/2021
10.18
 5,500 10.04 10.18 10.04 0 0 0
02/03/2021
10.04
 20,200 9.89 10.22 10.04 0 0 0
01/03/2021
9.89
 9,600 10.51 10.51 9.89 0 0 0
26/02/2021
10.51
 9,500 9.64 10.51 9.78 0 0 0
25/02/2021
9.64
 3,200 9.75 10.18 8.70 0 0 0
24/02/2021
9.75
 3,300 9.06 10.51 9.20 0 0 0
23/02/2021
9.06
 1,000 10.80 10.80 9.06 0 0 0
22/02/2021
10.80
 2,218 9.42 10.83 8.33 0 0 0
19/02/2021
9.42
 1,600 9.71 9.71 9.42 0 0 0
18/02/2021
9.71
 1,500 9.42 9.71 8.99 0 0 0
17/02/2021
9.42
 300 9.42 9.42 8.77 0 0 0
09/02/2021
9.42
 9,900 8.99 9.78 8.73 0 0 0
08/02/2021
8.99
 4,500 9.46 9.46 8.99 0 0 0
05/02/2021
9.46
 500 9.24 9.46 8.73 0 0 0
04/02/2021
9.24
 1,899 9.06 9.24 8.70 0 0 0
03/02/2021
9.06
 6,600 8.88 9.42 8.51 0 0 0
02/02/2021
8.88
 700 8.04 8.88 8.33 0 0 0
01/02/2021
8.04
 0 8.04 8.04 8.04 0 0 0
29/01/2021
8.04
 0 8.04 8.04 8.04 0 0 0
28/01/2021
8.04
 13,000 7.97 8.19 7.97 0 0 0
27/01/2021
7.97
 9,700 7.97 8.88 7.93 0 0 0
26/01/2021
7.97
 14,600 8.51 9.06 7.25 0 0 0
25/01/2021
8.51
 13,000 7.83 8.51 8.15 0 0 0
22/01/2021
7.83
 46,000 6.74 7.83 6.81 0 0 0
21/01/2021
6.74
 11,000 6.74 7.57 6.74 0 0 0
20/01/2021
6.74
 0 7.43 6.74 6.74 0 0 0
19/01/2021
7.43
 43,700 6.85 7.43 6.59 0 0 0
18/01/2021
6.85
 20,200 8.33 8.33 6.85 0 0 0
15/01/2021
8.33
 3,111 7.61 8.33 7.61 0 0 0
14/01/2021
7.61
 1,978 7.10 7.61 6.88 0 0 0
13/01/2021
7.10
 11,600 7.61 7.61 7.07 0 0 0
12/01/2021
7.61
 30,021 7.43 7.64 7.61 0 0 0
11/01/2021
7.43
 15,100 6.67 7.68 7.43 0 0 0
08/01/2021
6.67
 2,400 7.61 7.61 6.67 0 0 0
07/01/2021
7.61
 9,800 7.79 7.79 6.92 0 0 0
06/01/2021
7.79
 7,121 7.83 7.97 7.43 0 0 0
05/01/2021
7.83
 9,200 6.81 7.83 6.85 0 0 0
04/01/2021
6.81
 0 7.25 6.81 7.25 0 0 0
31/12/2020
7.25
 4,000 7.07 7.25 6.74 0 0 0
30/12/2020
7.07
 15,500 6.78 7.72 6.88 0 0 0
29/12/2020
6.78
 20,400 5.91 6.78 5.83 0 0 0
28/12/2020
5.91
 100 5.94 5.94 5.91 0 0 0
25/12/2020
5.94
 17,500 5.94 6.52 5.83 0 0 0
24/12/2020
5.94
 100 6.52 6.52 5.94 0 0 0
23/12/2020
6.52
 500 5.83 6.52 6.52 0 0 0
22/12/2020
5.83
 6,100 6.09 6.09 5.83 0 0 0
21/12/2020
6.09
 10,900 6.34 6.70 5.51 0 0 0
18/12/2020
6.34
 1,100 6.34 6.52 6.20 0 0 0
17/12/2020
6.34
 4,000 6.52 6.52 6.05 0 0 0
16/12/2020
6.52
 4,000 6.16 6.52 6.16 0 0 0
15/12/2020
6.16
 5,600 5.94 6.16 5.91 0 0 0
14/12/2020
5.94
 300 5.98 5.98 5.51 0 0 0
11/12/2020
5.98
 4,300 5.47 5.98 5.80 0 0 0
10/12/2020
5.47
 9,100 5.40 6.16 5.33 0 0 0
09/12/2020
5.40
 7,000 5.18 5.80 5.25 0 0 0
08/12/2020
5.18
 5,400 5.25 5.76 5.18 0 0 0
07/12/2020
5.25
 11,100 5.43 5.80 4.89 0 0 0
04/12/2020
5.43
 4,600 5.69 5.80 5.25 0 0 0
03/12/2020
5.69
 4,600 5.36 5.69 5.25 0 0 0
02/12/2020
5.36
 3,600 5.80 5.80 5.14 0 0 0
01/12/2020
5.80
 0 5.98 5.80 5.80 0 0 0
30/11/2020
5.98
 5,100 5.80 5.98 5.07 0 0 0
27/11/2020
5.80
 5,000 5.40 5.80 5.40 0 0 0
26/11/2020
5.40
 200 5.40 5.40 5.40 0 0 0
25/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/11/2020
5.40
 100 5.07 5.40 5.40 0 0 0
23/11/2020
5.07
 1,500 5.07 5.07 5.07 1,500 0 0
20/11/2020
5.07
 1 5.07 5.07 5.07 0 0 0
19/11/2020
5.07
 1,000 5.33 5.33 5.07 0 0 0
18/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0

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