CTCP Tập đoàn Đầu tư I.P.A (ipa)

12
0
(0%)
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)
11/06/2026
13.04
 8,900 12.87 13.04 12.87 0 0 0
10/06/2026
13.04
 16,700 12.78 13.04 12.78 0 100 0.0
09/06/2026
12.96
 36,300 13.13 13.22 12.87 0 0 0
08/06/2026
13.13
 24,400 13.30 13.39 12.87 0 0 0
05/06/2026
13.30
 40,400 13.48 13.48 12.96 0 0 0
04/06/2026
13.22
 19,900 13.48 13.57 13.22 2,100 1,100 0.0
03/06/2026
13.57
 57,200 12.96 13.74 12.96 2,000 0 0.0
02/06/2026
13.04
 32,600 13.83 13.83 13.04 200 0 0.0
01/06/2026
13.65
 90,500 13.30 14.26 13.30 1,100 400 0.0
29/05/2026
13.30
 39,800 13.22 13.57 12.87 0 100 0.0
28/05/2026
13.48
 43,700 13.83 13.83 13.22 0 3,500 -0.1
27/05/2026
13.48
 31,500 13.83 13.91 13.39 0 700 0.0
26/05/2026
13.83
 143,700 13.74 14.52 13.74 0 0 0
25/05/2026
13.74
 18,500 13.83 14 13.57 0 0 0
22/05/2026
13.83
 196,000 12.70 13.83 12.35 4,200 1,000 0.0
21/05/2026
12.70
 5,600 12.78 12.78 12.52 0 0 0
20/05/2026
12.78
 44,700 12.96 12.96 12.26 0 2,200 0.0
19/05/2026
12.96
 58,000 12.61 13.04 12.61 0 2,000 0.0
18/05/2026
12.43
 27,000 12.43 12.52 12.35 0 400 0.0
15/05/2026
12.43
 49,800 12.78 12.78 12.43 100 200 0.0
14/05/2026
12.78
 172,400 13.04 13.04 12.52 0 0 0
13/05/2026
12.96
 2,600 12.78 12.96 12.78 0 0 0
12/05/2026
12.78
 21,000 12.78 13.13 12.61 3,400 0 0.0
11/05/2026
12.78
 60,100 12.96 13.22 12.78 0 0 0
08/05/2026
12.96
 22,700 13.39 13.39 12.87 1,000 0 0.0
07/05/2026
13.39
 16,600 13.65 13.65 13.13 0 0 0
06/05/2026
13.48
 62,400 12.96 13.65 12.87 2,500 0 0.0
05/05/2026
12.96
 32,900 13.04 13.04 12.87 0 0 0
04/05/2026
13.04
 18,600 13.22 13.22 12.96 0 0 0
29/04/2026
13.13
 32,000 12.78 13.13 12.61 0 0 0
28/04/2026
12.78
 26,100 13.13 13.13 12.78 0 0 0
24/04/2026
13.13
 51,000 13.22 13.22 12.87 0 1,000 0.0
23/04/2026
13.22
 50,900 13.30 13.65 13.22 100 0 0.0
22/04/2026
13.48
 25,500 13.65 13.65 13.39 0 0 0
21/04/2026
13.74
 34,300 13.83 13.91 13.48 1,000 0 0.0
20/04/2026
13.91
 9,500 13.91 13.91 13.74 100 300 0.0
17/04/2026
13.91
 24,200 13.83 13.91 13.48 0 0 0
16/04/2026
13.83
 22,500 13.83 13.83 13.65 0 200 0.0
15/04/2026
14
 72,700 14 14.09 13.74 300 200 0.0
14/04/2026
13.91
 85,400 14.17 14.52 13.83 0 400 0.0
13/04/2026
14
 72,900 14.17 14.17 13.57 0 0 0
10/04/2026
14.17
 70,100 14.17 14.52 13.74 0 0 0
09/04/2026
14.35
 14,400 14.52 14.52 14.17 0 0 0
08/04/2026
14.52
 130,300 13.65 14.52 13.48 800 0 0.0
07/04/2026
13.48
 20,400 13.04 13.48 12.70 0 0 0
06/04/2026
13.39
 37,200 13.39 13.57 13.04 0 1,200 0.0
03/04/2026
13.39
 73,200 13.48 13.74 13.04 0 0 0
02/04/2026
13.48
 16,100 13.91 13.91 13.48 200 700 0.0
01/04/2026
13.91
 46,000 14.70 14.70 13.83 800 10,800 -0.2
31/03/2026
14
 98,300 13.83 14.17 13.74 400 400 0.0
30/03/2026
13.65
 53,500 13.39 13.91 13.04 700 0 0.0
27/03/2026
13.48
 283,900 13.74 13.74 13.48 1,100 4,300 -0.1
26/03/2026
13.74
 32,800 13.74 13.74 13.39 0 0 0
25/03/2026
13.83
 114,200 13.04 13.91 13.04 5,500 3,700 0.0
24/03/2026
13.22
 40,400 13.39 13.39 12.70 5,800 600 0.1
23/03/2026
12.96
 129,900 13.04 13.13 12.26 100 0 0.0
20/03/2026
13.39
 52,700 13.30 13.48 13.22 5,300 0 0.1
19/03/2026
13.30
 41,400 13.74 13.74 13.22 2,100 0 0.0
18/03/2026
13.83
 18,800 13.83 13.91 13.57 0 0 0
17/03/2026
13.83
 46,900 13.83 14.35 13.74 0 2,800 0.0
16/03/2026
13.74
 75,900 13.83 13.91 13.48 0 6,600 -0.1
13/03/2026
14
 48,100 14.17 14.35 13.91 0 2,500 0.0
12/03/2026
14.52
 55,700 14.52 14.52 13.83 0 0 0
11/03/2026
14.52
 109,600 13.57 14.61 13.39 6,600 0 0.1
10/03/2026
13.57
 115,600 13.48 14.52 12.70 3,900 0 0.1
09/03/2026
13.57
 169,800 14.78 14.78 13.57 0 1,500 0.0
06/03/2026
15.04
 43,000 15.39 15.65 15.04 0 0 0
05/03/2026
15.65
 113,600 15.48 15.83 15.39 0 0 0
04/03/2026
15.22
 116,700 15.57 15.57 14.35 0 0 0
03/03/2026
15.57
 115,700 15.22 15.65 15.04 0 0 0
02/03/2026
15.22
 103,700 15.74 15.74 15.04 0 900 0.0
27/02/2026
15.83
 40,700 15.83 15.91 15.65 0 4,400 -0.1
26/02/2026
15.83
 108,200 16 16 15.74 0 4,000 -0.1
25/02/2026
16
 70,000 16.35 16.43 16 200 0 0.0
24/02/2026
16.35
 242,900 16.43 16.70 16.17 1,500 2,900 0.0
23/02/2026
16.52
 73,300 16.61 16.61 16.35 2,700 0 0.1
13/02/2026
16.43
 93,900 16.17 16.43 16.17 0 0 0
12/02/2026
16.35
 36,400 16.61 16.61 16.26 0 0 0
11/02/2026
16.61
 389,700 15.83 16.87 15.83 0 0 0
10/02/2026
16
 90,100 15.74 16 15.39 1,900 0 0.0
09/02/2026
15.83
 58,700 15.65 15.83 15.39 0 0 0
06/02/2026
15.74
 223,500 15.57 15.74 15.13 7,400 0 0.1
05/02/2026
15.74
 52,100 15.83 15.83 15.65 0 3,700 -0.1
04/02/2026
15.91
 84,500 15.83 16.17 15.65 0 4,200 -0.1
03/02/2026
16
 119,800 15.83 16 15.65 0 0 0
02/02/2026
15.83
 73,100 16 16 15.74 0 0 0
30/01/2026
16.09
 105,600 16.09 16.17 15.74 0 0 0
29/01/2026
16.17
 94,100 16.09 16.17 15.91 0 0 0
28/01/2026
16.17
 52,800 16.17 16.17 15.65 2,300 0 0.0
27/01/2026
16.17
 157,500 15.91 16.26 15.65 5,800 0 0.1
26/01/2026
16.09
 95,400 16 16.17 15.91 0 0 0
23/01/2026
16.17
 117,200 16.26 16.26 16 0 0 0
22/01/2026
16.26
 81,400 16.17 16.35 16.17 0 0 0
21/01/2026
16.26
 332,700 16.17 16.26 15.83 0 0 0
20/01/2026
16.26
 220,500 16.09 16.26 16 0 1,900 0.0
19/01/2026
16.26
 52,000 16.09 16.35 15.65 0 0 0
16/01/2026
16.43
 147,000 16.35 16.43 16 0 0 0
15/01/2026
16.43
 106,300 16.09 16.43 15.91 1,600 700 0.0
14/01/2026
16.35
 460,000 16.43 16.43 15.91 0 1,700 0.0
13/01/2026
16.43
 114,500 16.70 16.70 16.26 0 0 0

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