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)
19/08/2025
22.61
 1,964,400 23.48 24.35 22.52 31,600 0 0.8
18/08/2025
22.26
 537,000 21.04 22.26 20.87 30,900 0 0.8
15/08/2025
20.26
 2,812,300 18.43 20.26 18.26 80,700 99,100 -0.5
14/08/2025
18.43
 931,700 18.35 19.22 18.17 0 34,600 -0.8
13/08/2025
18.35
 1,239,100 18.70 18.87 17.65 40,100 30,100 0.2
12/08/2025
18.70
 859,300 18.61 19.30 18.26 6,600 18,300 -0.3
11/08/2025
18.61
 806,200 18 18.61 17.91 63,600 13,000 1.1
08/08/2025
17.83
 906,000 18.43 18.87 17.39 16,300 56,600 -0.9
07/08/2025
18.26
 736,700 18.09 18.43 17.57 5,000 0 0.1
06/08/2025
18.17
 492,800 16.43 18.35 16.43 37,300 3,400 0.7
05/08/2025
18
 1,361,700 18.87 19.39 16.96 22,600 15,800 0.1
04/08/2025
18.78
 1,131,500 18 18.96 17.30 17,400 14,100 0.1
01/08/2025
18
 995,100 19.22 19.48 17.74 11,000 3,400 0.2
31/07/2025
18.70
 1,527,200 17.65 18.96 17.48 28,600 45,800 -0.3
30/07/2025
17.48
 1,755,700 15.91 17.57 15.74 14,100 14,100 0.0
29/07/2025
16
 3,295,700 16.26 17.48 16 3,400 3,500 0.0
28/07/2025
15.91
 1,494,400 14.70 15.91 14.70 15,800 35,600 -0.4
25/07/2025
14.52
 1,219,700 13.91 14.70 13.91 14,200 14,100 0.0
24/07/2025
13.91
 1,193,500 12.43 14.17 12.43 3,400 28,400 -0.4
23/07/2025
13.74
 929,000 13.65 14.09 13.48 5,600 11,700 -0.1
22/07/2025
13.48
 697,400 12.87 13.57 12.70 14,100 0 0.2
21/07/2025
12.96
 513,800 13.48 13.57 12.87 3,400 7,600 -0.1
18/07/2025
13.39
 412,600 13.57 13.91 13.30 4,000 12,800 -0.1
17/07/2025
13.48
 833,200 13.39 13.91 13.22 1,600 1,600 0.0
16/07/2025
13.39
 507,900 13.22 13.39 12.96 7,600 7,600 0.0
15/07/2025
13.22
 709,600 12.78 13.48 12.78 12,800 7,700 0.1
14/07/2025
12.78
 376,500 12.70 13.04 12.61 1,600 0 0.0
11/07/2025
13.04
 468,900 11.65 13.30 11.65 5,600 0 0.1
10/07/2025
12.87
 1,307,600 12.43 13.22 12.35 9,700 43,800 -0.5
09/07/2025
12.43
 662,500 11.57 12.52 10.96 0 700 0.0
08/07/2025
12.09
 387,500 12.17 12.35 12.09 0 500 0.0
07/07/2025
12.09
 462,900 12.17 12.17 12 0 0 0
04/07/2025
12.17
 136,300 11.57 12.17 11.57 9,200 0 0.1
03/07/2025
12.09
 198,500 11.91 12.26 11.91 0 9,200 -0.1
02/07/2025
12.09
 232,800 11.74 12.35 11.74 3,500 0 0.0
01/07/2025
11.83
 128,100 12 12.09 11.74 0 0 0
30/06/2025
12
 135,300 12 12.09 11.91 0 0 0
27/06/2025
11.91
 107,400 11.91 12 11.83 0 0 0
26/06/2025
11.83
 96,800 12.09 12.09 11.83 0 0 0
25/06/2025
12
 198,500 12.17 12.26 12 0 700 0.0
24/06/2025
12.26
 263,400 11.91 12.52 11.91 12,200 5,600 0.1
23/06/2025
11.83
 108,300 11.39 11.91 11.39 0 300 0.0
20/06/2025
12
 87,100 12 12.17 11.74 0 10,500 -0.1
19/06/2025
12
 141,700 11.91 12 11.74 1,900 0 0.0
18/06/2025
11.91
 158,300 12 12.17 11.91 0 0 0
17/06/2025
12.17
 173,000 12.17 12.26 11.91 0 2,300 0.0
16/06/2025
12.17
 162,100 11.57 12.17 11.57 9,800 0 0.1
13/06/2025
11.57
 441,600 12 12 11.48 4,200 3,100 0.0
12/06/2025
12
 151,900 11.74 12.17 11.74 0 0 0
11/06/2025
11.74
 175,100 10.87 12.09 10.87 0 1,000 0.0
10/06/2025
11.83
 202,100 12 12.17 11.83 15,400 100 0.2
09/06/2025
12
 135,700 12.17 12.26 11.91 0 700 0.0
06/06/2025
12.09
 536,400 12.61 12.61 12.09 200 10,200 -0.1
05/06/2025
12.61
 465,800 12.96 13.22 12.52 900 700 0.0
04/06/2025
12.96
 710,700 12.96 12.96 12.61 700 900 0.0
03/06/2025
12.61
 703,300 12.09 12.70 12 200 200 0
02/06/2025
11.91
 83,300 11.48 12 11.48 4,100 0 0.1
30/05/2025
11.57
 131,500 12.09 12.09 11.57 0 1,000 0.0
29/05/2025
12
 149,400 12 12 11.65 0 600 0.0
28/05/2025
11.91
 227,200 12.17 12.43 11.91 0 2,500 0.0
27/05/2025
12.17
 398,200 12 12.43 11.91 900 900 0.0
26/05/2025
12
 195,400 11.65 12 11.57 8,400 5,300 0.0
23/05/2025
11.65
 240,400 11.74 11.83 11.57 0 3,600 0.0
22/05/2025
11.74
 379,800 11.22 11.91 11.22 3,400 6,600 0.0
21/05/2025
11.30
 89,300 11.22 11.30 11.04 0 0 0
20/05/2025
11.13
 28,900 11.04 11.30 11.04 0 0 0
19/05/2025
11.04
 97,400 11.30 11.30 11.04 0 0 0
16/05/2025
11.39
 189,800 11.48 11.74 11.30 0 1,400 0.0
15/05/2025
11.48
 185,100 11.30 11.48 11.22 0 0 0
14/05/2025
11.22
 220,000 11.04 11.22 10.87 0 0 0
13/05/2025
11.13
 75,600 11.22 11.22 10.96 0 0 0
12/05/2025
10.96
 45,200 10.87 11.04 10.78 0 0 0
09/05/2025
10.78
 127,400 11.13 11.13 10.78 0 0 0
08/05/2025
11.04
 85,700 10.96 11.04 10.78 0 0 0
07/05/2025
10.87
 62,300 10.96 11.04 10.87 0 0 0
06/05/2025
11.04
 77,700 11.13 11.13 10.96 13,200 0 0.2
05/05/2025
11.13
 37,200 11.30 0 11.04 0 0 0
29/04/2025
11.22
 206,762 10.96 11.48 10.96 0 0 0
28/04/2025
10.96
 51,100 10.96 11.22 10.96 0 0 0
25/04/2025
11.04
 99,750 11.04 11.22 10.87 0 700 0.0
24/04/2025
11.04
 76,859 11.04 11.04 10.78 3,700 0 0.0
23/04/2025
11.04
 29,556 10.96 11.13 10.87 0 6,800 -0.1
22/04/2025
10.96
 563,354 11.48 11.48 10.43 700 5,700 -0.1
21/04/2025
11.57
 196,432 11.30 11.65 11.13 0 3,100 0.0
18/04/2025
11.30
 366,673 11.04 11.48 11.04 2,700 0 0.0
17/04/2025
10.96
 137,907 10.87 11.04 10.78 9,400 1,500 0.1
16/04/2025
10.87
 136,996 10.96 11.04 10.70 3,500 0 0.0
15/04/2025
10.87
 129,940 10.96 11.13 10.70 0 0 0
14/04/2025
11.22
 295,388 10.87 11.30 10.70 0 12,900 -0.2
11/04/2025
10.87
 230,661 10.35 11.04 10.35 1,500 700 0.0
10/04/2025
10.35
 63,932 10.26 10.35 10.17 0 0 0
09/04/2025
9.48
 431,888 9.13 9.83 9.04 12,900 0 0.1
08/04/2025
10
 146,812 11.04 11.04 10 700 0 0.0
04/04/2025
11.04
 281,682 10.17 11.04 10.17 0 8,700 -0.1
03/04/2025
11.22
 487,251 12.35 12.35 11.22 0 13,600 -0.2
02/04/2025
12.43
 170,101 12.17 12.43 12 0 0 0
01/04/2025
12.17
 424,592 12.26 12.43 12 1,500 0 0.0
31/03/2025
12.26
 78,700 12.17 12.26 12.09 0 0 0
28/03/2025
12.26
 131,217 12.52 12.52 12.17 0 0 0
27/03/2025
12.17
 187,213 12.09 12.52 12.09 8,400 300 0.1

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