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)
17/11/2020
5.33
 11,000 5.07 5.36 5.07 0 0 0
16/11/2020
5.07
 0 5.07 5.07 5.07 0 0 0
13/11/2020
5.07
 0 5.07 5.07 5.07 0 0 0
12/11/2020
5.07
 101 4.71 5.07 5.07 0 0 0
11/11/2020
4.71
 7,500 4.75 4.75 4.35 0 0 0
10/11/2020
4.75
 195 4.71 4.75 4.75 0 0 0
09/11/2020
4.71
 800 5.04 5.04 4.71 0 0 0
06/11/2020
5.04
 0 4.86 5.04 5.04 0 0 0
05/11/2020
4.86
 2,100 5.11 5.11 4.86 0 0 0
04/11/2020
5.11
 1,400 5.80 5.80 5.11 0 0 0
03/11/2020
5.80
 0 5.80 5.80 5.80 0 0 0
02/11/2020
5.80
 0 5.80 5.80 5.80 0 0 0
30/10/2020
5.80
 500 5.58 5.80 5.80 0 0 0
29/10/2020
5.58
 30,700 5.54 5.58 4.75 0 0 0
28/10/2020
5.54
 5,500 5.40 5.54 4.71 0 0 0
27/10/2020
5.40
 7,700 4.78 5.40 4.67 0 0 0
26/10/2020
4.78
 2,801 5.47 5.47 4.71 0 0 0
23/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
22/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
21/10/2020
5.47
 0 5.47 5.47 5.47 0 0 0
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 6.38 6.38 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 6.41 6.38 6.38 0 0 0
29/09/2020
6.41
 5,300 6.16 6.41 6.09 0 0 0
28/09/2020
6.16
 8,500 5.62 6.16 5.58 0 0 0
25/09/2020
5.62
 11,099 4.71 5.65 4.89 0 0 0
24/09/2020
4.71
 9,400 5 5.04 4.42 0 0 0
23/09/2020
5
 1,000 5 5 5 0 0 0
22/09/2020
5
 100 4.42 5 5 0 0 0
21/09/2020
4.42
 800 4.38 5 4.42 0 0 0
18/09/2020
4.38
 1,600 4.42 4.42 4.35 0 0 0
17/09/2020
4.42
 1,100 5.14 5.76 4.42 0 0 0
16/09/2020
5.14
 1,400 5.98 5.98 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 6.30 5.98 5.98 0 0 0
11/09/2020
6.30
 8,500 5.62 6.30 5.43 0 0 0
10/09/2020
5.62
 5,800 4.42 5.62 5.62 0 0 0
09/09/2020
4.42
 7,000 5.07 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 4.96 5.07 5.07 0 0 0
04/09/2020
4.96
 8,649 4.93 5.58 4.96 0 0 0
03/09/2020
4.93
 500 5.76 5.76 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 5.91 5.91 5.04 0 0 0
28/08/2020
5.91
 9,100 5.98 5.98 5.11 0 0 0
27/08/2020
5.98
 7,551 5.25 5.98 5.98 0 0 0
26/08/2020
5.25
 100 6.09 6.09 5.25 0 0 0
25/08/2020
6.09
 5,100 6.23 6.23 5.25 0 0 0
24/08/2020
6.23
 8,000 6.27 6.30 5.36 0 0 0
21/08/2020
6.27
 0 6.30 6.27 6.27 0 0 0
20/08/2020
6.30
 2,400 6.34 6.34 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 6.45 6.34 6.34 0 0 0
12/08/2020
6.45
 900 6.52 6.52 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 6.63 6.63 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 6.70 6.63 6.63 0 0 0
30/07/2020
6.70
 700 6.49 6.88 5.54 0 0 0
29/07/2020
6.49
 0 6.52 6.49 6.49 0 0 0
28/07/2020
6.52
 15,200 6.81 6.81 5.11 0 0 0
27/07/2020
6.81
 600 6.85 6.85 5.80 0 0 0
24/07/2020
6.85
 700 6.92 6.92 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 7.14 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 5.72 6.52 6.52 0 0 0
08/07/2020
5.72
 100 5 5.72 5.72 0 0 0
07/07/2020
5
 1,500 4.35 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 7.07 7.07 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

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