CTCP Tập đoàn Đầu tư I.P.A (ipa)

12.30
0.30
(2.50%)
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)
20/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
19/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
16/10/2020
5.47
 1,500 5.47 5.47 5.47 0 0 0
15/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
14/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
13/10/2020
6.38
 1 6.38 6.38 6.38 0 0 0
12/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
09/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
08/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
07/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
06/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
05/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
02/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
01/10/2020
6.38
 0 6.38 6.38 6.38 0 0 0
30/09/2020
6.38
 0 6.38 6.38 6.38 0 0 0
29/09/2020
6.41
 5,300 6.09 6.41 6.09 0 0 0
28/09/2020
6.16
 8,500 5.58 6.16 5.58 0 0 0
25/09/2020
5.62
 11,099 4.89 5.65 4.89 0 0 0
24/09/2020
4.71
 9,400 4.49 5.04 4.42 0 0 0
23/09/2020
5
 1,000 5 5 5 0 0 0
22/09/2020
5
 100 5 5 5 0 0 0
21/09/2020
4.42
 800 5 5 4.42 0 0 0
18/09/2020
4.38
 1,600 4.38 4.38 4.35 0 0 0
17/09/2020
4.42
 1,100 5.76 5.76 4.42 0 0 0
16/09/2020
5.14
 1,400 5.14 5.14 5.14 0 0 0
15/09/2020
5.98
 0 5.98 5.98 5.98 0 0 0
14/09/2020
5.98
 0 5.98 5.98 5.98 0 0 0
11/09/2020
6.30
 8,500 5.43 6.30 5.43 0 0 0
10/09/2020
5.62
 5,800 5.62 5.62 5.62 0 0 0
09/09/2020
4.42
 7,000 5.36 5.43 4.42 0 0 0
08/09/2020
5.07
 0 5.07 5.07 5.07 0 0 0
07/09/2020
5.07
 100 5.07 5.07 5.07 0 0 0
04/09/2020
4.96
 8,649 5.58 5.58 4.96 0 0 0
03/09/2020
4.93
 500 4.93 4.93 4.93 0 0 0
01/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
31/08/2020
5.76
 7,200 5.04 5.76 5.04 0 0 0
28/08/2020
5.91
 9,100 5.11 5.91 5.11 0 0 0
27/08/2020
5.98
 7,551 5.98 5.98 5.98 0 0 0
26/08/2020
5.25
 100 5.25 5.25 5.25 0 0 0
25/08/2020
6.09
 5,100 5.25 6.09 5.25 0 0 0
24/08/2020
6.23
 8,000 5.36 6.30 5.36 0 0 0
21/08/2020
6.27
 0 6.27 6.27 6.27 0 0 0
20/08/2020
6.30
 2,400 5.40 6.30 5.40 0 0 0
19/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
18/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
17/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
14/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
13/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
12/08/2020
6.45
 900 5.54 6.45 5.54 0 0 0
11/08/2020
6.52
 0 6.52 6.52 6.52 0 0 0
10/08/2020
6.52
 0 6.52 6.52 6.52 0 0 0
07/08/2020
6.52
 100 6.52 6.52 6.52 0 0 0
06/08/2020
6.63
 0 6.63 6.63 6.63 0 0 0
05/08/2020
6.63
 0 6.63 6.63 6.63 0 0 0
04/08/2020
6.63
 0 6.63 6.63 6.63 0 0 0
03/08/2020
6.63
 0 6.63 6.63 6.63 0 0 0
31/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
30/07/2020
6.70
 700 5.54 6.88 5.54 0 0 0
29/07/2020
6.49
 0 6.49 6.49 6.49 0 0 0
28/07/2020
6.52
 15,200 5.11 6.81 5.11 0 0 0
27/07/2020
6.81
 600 5.80 6.81 5.80 0 0 0
24/07/2020
6.85
 700 5.91 6.85 5.91 0 0 0
23/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
22/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
21/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
20/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
17/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
16/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
15/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
14/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
13/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
10/07/2020
7.14
 7,100 6.52 7.14 6.52 0 0 0
09/07/2020
6.52
 100 6.52 6.52 6.52 0 0 0
08/07/2020
5.72
 100 5.72 5.72 5.72 0 0 0
07/07/2020
5
 1,500 5 5 5 0 0 0
06/07/2020
4.35
 10 4.35 4.35 4.35 0 0 0
03/07/2020
4.35
 0 4.35 4.35 4.35 0 0 0
02/07/2020
4.35
 4,400 4.35 4.35 4.35 0 0 0
01/07/2020
7.07
 0 7.07 7.07 7.07 0 0 0
30/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
29/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
26/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
25/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
24/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
23/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
22/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
19/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
18/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
17/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
16/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
15/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
12/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
11/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
10/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
09/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
08/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
05/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
04/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
03/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0
02/06/2020
7.07
 0 7.07 7.07 7.07 0 0 0

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