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)
07/03/2025
11.30
 447,072 11.22 11.39 10.87 0 2,100 0.0
06/03/2025
11.22
 226,933 10.87 11.30 10.87 0 400 0.0
05/03/2025
10.87
 47,100 10.96 11.04 10.87 0 0 0
04/03/2025
10.96
 235,611 10 11.04 10 0 0 0
03/03/2025
11.04
 241,903 11.13 11.22 10.87 10,800 0 0.1
28/02/2025
11.13
 193,960 11.13 11.30 11.04 0 1,400 0.0
27/02/2025
11.13
 129,511 11.39 11.39 11.04 0 27,200 -0.3
26/02/2025
11.22
 343,541 11.39 11.57 11.22 200 4,400 -0.1
25/02/2025
11.13
 302,340 11.13 11.39 11.13 1,400 700 0.0
24/02/2025
11.13
 171,840 10.09 11.22 10.09 0 4,900 -0.1
21/02/2025
11.13
 454,056 10.78 11.22 10.78 1,000 1,500 0.0
20/02/2025
10.87
 331,505 10.52 10.87 10.35 27,000 400 0.3
19/02/2025
10.43
 200,940 9.39 10.43 9.39 1,000 100 0.0
18/02/2025
10.43
 170,510 10.26 10.52 10.26 0 0 0
17/02/2025
10.35
 254,572 10.26 10.61 10.26 1,100 0 0.0
14/02/2025
10.26
 141,560 10.35 10.43 10.17 0 0 0
13/02/2025
10.26
 134,580 10.17 10.43 10.17 2,200 0 0.0
12/02/2025
10.17
 77,249 10.26 10.43 10.17 0 0 0
11/02/2025
10.17
 108,080 10.35 10.35 10.09 0 0 0
10/02/2025
10.26
 141,209 10.35 10.35 10.09 0 1,000 0.0
07/02/2025
10.35
 107,491 10.43 10.52 10.26 0 200 0.0
06/02/2025
10.52
 382,011 10.17 10.70 10.17 3,200 20,800 -0.2
05/02/2025
10.09
 64,225 9.22 10.35 9.22 0 2,700 0.0
04/02/2025
10.17
 158,947 9.65 10.26 9.57 1,400 900 0.0
03/02/2025
11.13
 193,960 11.13 11.30 11.04 0 1,400 0.0
31/01/2025
11.04
 6,600 11.13 11.13 10.96 0 0 0
30/01/2025
11.04
 6,600 11.13 11.13 10.96 0 0 0
29/01/2025
11.04
 6,600 11.13 11.13 10.96 0 0 0
28/01/2025
11.04
 6,600 11.13 11.13 10.96 0 0 0
27/01/2025
11.04
 6,600 11.13 11.13 10.96 0 0 0
24/01/2025
9.65
 73,229 9.48 9.65 9.48 0 0 0
23/01/2025
9.48
 48,702 9.22 9.57 9.22 0 500 0.0
22/01/2025
9.30
 85,697 9.48 9.74 8.78 0 200 0.0
21/01/2025
9.65
 74,286 9.74 9.74 9.39 0 500 0.0
20/01/2025
9.65
 68,972 10.09 10.17 9.48 3,600 0 0.0
17/01/2025
10.09
 98,911 10.09 10.09 9.83 0 14,100 -0.2
16/01/2025
10
 394,327 9.22 10 9.22 1,200 10,200 -0.1
15/01/2025
9.13
 68,060 7.91 9.22 7.91 400 1,200 0.0
14/01/2025
8.78
 135,760 8.26 9.22 8.26 600 500 0.0
13/01/2025
9.13
 201,460 8.43 9.30 8.43 2,000 1,500 0.0
10/01/2025
9.30
 195,271 9.74 9.74 9.30 300 11,600 -0.1
09/01/2025
9.74
 40,207 9.83 9.91 9.74 0 0 0
08/01/2025
9.74
 248,542 9.83 9.91 9.57 4,400 100 0.0
07/01/2025
11.83
 128,100 12 12.09 11.74 0 0 0
06/01/2025
9.91
 63,228 10.17 10.17 9.91 1,200 0 0.0
03/01/2025
10.17
 40,800 10.35 10.35 10.09 100 1,000 0.0
02/01/2025
10.35
 39,242 10.35 10.43 10.26 0 0 0
01/01/2025
10.35
 76,182 10.35 10.43 10.17 0 6,400 -0.1
31/12/2024
10.35
 76,182 10.35 10.43 10.17 0 6,400 -0.1
30/12/2024
10.26
 9,204 10.26 10.35 10.26 0 300 0.0
27/12/2024
10.26
 54,391 10.43 10.43 10.17 0 0 0
26/12/2024
10.43
 105,250 10.43 10.43 10.35 200 0 0.0
25/12/2024
10.35
 121,196 10.35 10.61 10.35 2,800 0 0.0
24/12/2024
10.35
 41,320 10.43 10.43 10.26 0 0 0
23/12/2024
10.35
 61,849 10.43 10.52 10.26 100 2,000 0.0
20/12/2024
10.26
 54,441 10.35 10.35 10.17 100 200 0.0
19/12/2024
10.35
 59,396 10.35 10.35 10.17 100 0 0.0
18/12/2024
10.35
 36,180 10.35 10.43 10.35 0 0 0
17/12/2024
10.35
 41,600 10.43 10.43 10.35 200 0 0.0
16/12/2024
10.43
 68,186 10.35 10.52 10.35 1,000 0 0.0
13/12/2024
10.43
 69,615 10.52 10.52 10.43 0 0 0
12/12/2024
10.52
 98,701 10.52 10.70 10.43 1,300 2,000 0.0
11/12/2024
10.52
 240,242 10.70 10.70 10.35 0 0 0
10/12/2024
10.61
 224,800 10.70 10.78 10.43 400 0 0.0
09/12/2024
10.70
 94,520 10.78 10.96 10.70 0 400 0.0
06/12/2024
12.87
 147,590 12.78 12.87 12.61 0 4,000 -0.1
05/12/2024
12.26
 200,468 12.26 12.43 12 18,200 0 0.3
04/12/2024
13.65
 160,332 13.30 13.65 13.30 9,500 2,500 0.1
03/12/2024
14.52
 512,615 14.52 14.70 14.43 2,300 34,800 -0.5
02/12/2024
14
 734,328 13.57 14.26 13.57 0 0 0
29/11/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
28/11/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
27/11/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
26/11/2024
11.04
 6,600 11.13 11.13 10.96 0 0 0
25/11/2024
10.96
 50,205 11.04 11.13 10.87 0 1,300 0.0
22/11/2024
11.04
 58,610 11.13 11.13 10.96 0 0 0
21/11/2024
11.04
 77,803 11.13 11.22 10.87 100 100 0
20/11/2024
11.13
 86,301 11.04 11.30 11.04 200 3,700 0.0
19/11/2024
11.13
 38,459 11.30 11.30 11.04 0 100 0.0
18/11/2024
11.39
 95,401 11.04 11.39 11.04 0 900 0.0
15/11/2024
11.13
 53,000 11.13 11.22 11.04 0 0 0
14/11/2024
11.22
 72,903 11.30 11.30 11.13 0 0 0
13/11/2024
11.39
 109,790 11.30 11.39 11.22 0 0 0
12/11/2024
11.39
 78,330 11.39 11.48 11.30 0 0 0
11/11/2024
11.30
 99,330 11.48 11.48 11.30 1,700 0 0.0
08/11/2024
11.48
 47,050 11.57 11.57 11.30 0 100 0.0
07/11/2024
11.57
 54,866 11.74 11.83 11.48 0 3,000 0.0
06/11/2024
11.65
 80,530 11.57 11.65 11.30 100 0 0.0
05/11/2024
11.39
 30,400 11.57 11.57 11.39 0 1,800 0.0
04/11/2024
11.48
 158,240 11.30 11.57 11.22 0 500 0.0
01/11/2024
11.22
 66,503 11.48 11.48 11.22 2,000 0 0.0
31/10/2024
11.48
 27,920 11.39 11.48 11.30 0 100 0.0
30/10/2024
11.39
 102,736 11.48 11.57 11.30 4,700 100 0.1
29/10/2024
11.48
 134,961 11.57 11.57 11.30 9,100 0 0.1
28/10/2024
11.48
 30,205 11.39 11.57 11.39 0 300 0.0
25/10/2024
11.39
 45,256 11.57 11.74 11.39 0 0 0
24/10/2024
11.57
 42,133 11.74 11.74 11.57 0 0 0
23/10/2024
11.74
 90,320 11.65 12.09 11.65 0 600 0.0
22/10/2024
11.65
 140,600 11.83 11.83 11.57 2,000 0 0.0
21/10/2024
11.83
 50,600 11.91 11.91 11.74 0 1,900 0.0

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