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)
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
02/05/2025
10.09
 64,225 9.22 10.35 9.22 0 2,700 0.0
01/05/2025
10.17
 40,800 10.35 10.35 10.09 100 1,000 0.0
30/04/2025
11.04
 6,600 11.13 11.13 10.96 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
07/04/2025
12.17
 136,300 11.57 12.17 11.57 9,200 0 0.1
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
26/03/2025
12.09
 238,238 12.43 12.61 12.09 0 0 0
25/03/2025
12.43
 176,687 12.87 12.87 12.43 0 0 0
24/03/2025
12.78
 346,953 12.61 12.78 12.43 0 2,400 0.0
21/03/2025
12.61
 261,800 12.43 12.87 12.43 0 0 0
20/03/2025
12.52
 331,058 12.52 12.61 12.43 0 0 0
19/03/2025
12.52
 264,260 12.43 12.61 12.26 0 0 0
18/03/2025
12.43
 295,019 12.43 12.61 12.26 1,200 0 0.0
17/03/2025
11.04
 6,600 11.13 11.13 10.96 0 0 0
14/03/2025
12.35
 394,290 12.17 12.52 12.17 0 0 0
13/03/2025
12.35
 492,223 12.43 12.52 12.17 100 100 0
12/03/2025
12.43
 723,046 12 12.43 11.91 0 0 0
11/03/2025
12
 409,015 11.74 12 11.48 800 800 0
10/03/2025
11.74
 629,890 11.39 11.83 11.39 5,100 0 0.1

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