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)
18/10/2024
11.83
 75,305 11.83 12.09 11.74 0 0 0
17/10/2024
11.83
 114,485 11.91 11.91 11.48 0 100 -0.0
16/10/2024
11.91
 85,141 11.83 12.09 11.74 0 0 0
15/10/2024
11.91
 160,403 12.17 12.26 11.83 0 100 -0.0
14/10/2024
12.17
 646,288 12 12.52 12 200 3,600 -0.0
11/10/2024
12.09
 527,252 11.74 12.17 11.74 4,000 8,700 -0.1
10/10/2024
11.74
 548,765 11.57 11.83 11.39 3,400 2,400 0.0
09/10/2024
11.57
 74,620 11.30 11.57 11.04 0 100 -0.0
08/10/2024
11.39
 102,897 11.22 11.48 11.13 100 0 0.0
07/10/2024
11.22
 81,308 11.30 11.39 11.13 0 0 0
04/10/2024
11.22
 128,201 11.22 11.39 11.13 5,900 0 0.1
03/10/2024
11.30
 87,319 11.48 11.48 11.30 0 0 0
02/10/2024
11.48
 103,282 11.74 11.74 11.39 0 0 0
01/10/2024
11.65
 196,246 11.48 11.83 11.48 0 0 0
30/09/2024
11.39
 194,310 11.39 11.65 11.39 0 3,700 -0.0
27/09/2024
11.48
 239,303 11.57 11.83 11.48 0 200 -0.0
26/09/2024
11.57
 148,961 11.65 11.74 11.48 0 0 0
25/09/2024
11.57
 159,234 11.57 11.65 11.39 1,400 2,300 -0.0
24/09/2024
11.39
 15,325 11.48 11.48 11.22 1,400 0 0.0
23/09/2024
11.48
 90,383 11.57 11.57 11.39 0 1,700 -0.0
20/09/2024
11.57
 208,527 11.65 11.74 11.48 0 1,200 -0.0
19/09/2024
11.57
 104,307 11.39 11.57 11.30 0 0 0
18/09/2024
11.39
 125,320 11.39 11.57 11.30 0 0 0
17/09/2024
11.48
 137,006 11.13 11.48 11.13 600 500 0.0
16/09/2024
11.13
 139,214 11.30 11.30 10.78 1,000 0 0.0
13/09/2024
11.30
 121,306 11.39 11.39 11.13 2,000 0 0.0
12/09/2024
11.30
 21,938 11.22 11.39 11.22 500 0 0.0
11/09/2024
11.22
 124,563 11.57 11.57 11.22 3,800 0 0.0
10/09/2024
11.57
 49,501 11.65 11.74 11.48 0 2,100 -0.0
09/09/2024
11.65
 41,552 11.57 11.65 11.39 0 7,700 -0.1
06/09/2024
11.65
 70,700 11.74 11.74 11.48 200 0 0.0
05/09/2024
11.65
 111,805 11.74 12 11.65 600 1,600 -0.0
04/09/2024
11.83
 154,715 11.65 11.83 11.39 4,200 0 0.1
03/09/2024
14.87
 725,380 15.22 15.65 14.87 900 0 0.0
02/09/2024
14
 734,328 13.57 14.26 13.57 0 0 0
30/08/2024
11.65
 262,093 12 12 11.65 0 100 -0.0
29/08/2024
11.83
 344,619 11.57 12.09 11.57 1,600 3,300 -0.0
28/08/2024
11.57
 85,408 11.65 11.83 11.57 0 100 -0.0
27/08/2024
11.65
 48,713 11.65 11.74 11.57 0 0 0
26/08/2024
11.74
 155,733 11.74 12 11.74 3,200 900 0.0
23/08/2024
11.83
 76,427 11.74 11.83 11.57 100 600 -0.0
22/08/2024
11.74
 87,051 11.91 12 11.74 0 0 0
21/08/2024
11.91
 95,292 12 12 11.74 0 6,000 -0.1
20/08/2024
11.91
 267,143 11.57 12 11.57 1,400 2,000 -0.0
19/08/2024
11.74
 73,719 11.65 11.83 11.57 0 100 -0.0
16/08/2024
11.65
 197,486 11.22 11.65 11.22 6,000 200 0.1
15/08/2024
11.13
 54,253 11.22 11.30 11.04 1,800 0 0.0
14/08/2024
11.30
 29,301 11.30 11.48 11.22 200 1,800 -0.0
13/08/2024
11.30
 62,559 11.48 11.65 11.22 200 3,600 -0.0
12/08/2024
11.48
 40,550 11.48 11.57 11.39 100 0 0.0
09/08/2024
11.65
 63,277 11.48 11.65 11.39 0 0 0
08/08/2024
11.30
 174,647 11.22 12.09 11.04 5,000 2,500 0.0
07/08/2024
11.22
 81,761 11.30 11.30 11.04 400 2,500 -0.0
06/08/2024
11.30
 135,161 10.87 11.30 10.26 0 5,100 -0.1
05/08/2024
11.13
 189,011 12.09 12.09 11.13 0 1,100 -0.0
02/08/2024
12.35
 233,700 11.22 12.35 10.78 5,000 0 0.1
01/08/2024
11.30
 106,570 11.39 11.65 11.30 5,100 0 0.1
31/07/2024
11.57
 32,401 11.74 11.83 11.57 0 1,300 -0.0
30/07/2024
11.83
 104,900 11.65 11.91 11.57 1,100 0 0.0
29/07/2024
11.74
 41,610 11.74 11.74 11.48 0 0 0
26/07/2024
11.74
 66,781 11.74 11.74 11.57 1,300 0 0.0
25/07/2024
11.65
 41,607 11.74 11.74 11.48 0 0 0
24/07/2024
11.74
 82,964 11.65 11.74 11.39 30 1,000 -0.0
23/07/2024
11.65
 83,754 12 12 11.57 0 0 0
22/07/2024
12
 188,387 11.91 12.09 11.65 0 2,800 -0.0
19/07/2024
12
 177,052 11.91 12.17 11.74 1,000 3,400 -0.0
18/07/2024
11.83
 167,468 11.74 11.83 11.57 0 0 0
17/07/2024
11.74
 119,582 11.91 11.91 11.57 0 2,100 -0.0
16/07/2024
11.91
 146,631 12.09 12.17 11.74 1,200 100 0.0
15/07/2024
11.91
 41,570 12 12.09 11.83 4,200 0 0.1
12/07/2024
12
 57,797 12.17 12.17 11.91 0 1,600 -0.0
11/07/2024
12.09
 102,533 12.09 12.09 12 2,900 0 0.0
10/07/2024
12.09
 131,200 12.09 12.09 11.91 100 0 0.0
09/07/2024
12.09
 386,578 12.09 12.17 12 200 2,500 -0.0
08/07/2024
12.09
 75,189 12.17 12.17 11.91 0 300 -0.0
05/07/2024
12
 90,607 12.26 12.35 12 0 0 0
04/07/2024
12.35
 238,895 12 12.52 12 3,200 0 0.0
03/07/2024
15.04
 577,923 14.96 15.22 14.52 0 54,000 -0.9
02/07/2024
12.17
 144,540 10.61 12.17 10.61 0 5,000 -0.1
01/07/2024
11.74
 84,703 11.74 11.83 11.65 0 9,200 -0.1
28/06/2024
11.74
 267,239 12.17 12.17 11.65 0 6,300 -0.1
27/06/2024
12.09
 132,260 12.26 12.26 11.91 0 0 0
26/06/2024
12.26
 534,550 12.17 12.52 12.09 4,700 10,600 -0.1
25/06/2024
12.17
 184,754 12.17 12.26 12 0 800 -0.0
24/06/2024
12.17
 208,279 12 12.43 12 9,300 8,800 0.0
21/06/2024
12
 201,258 12.09 12.17 11.83 0 0 0
20/06/2024
12.09
 183,413 12.26 12.35 12 50 1,100 -0.0
19/06/2024
12.26
 165,953 12.35 12.43 12.17 0 0 0
18/06/2024
12.35
 285,663 12.43 12.43 12.17 15,800 0 0.2
17/06/2024
12.35
 183,480 12.52 12.61 12.26 2,000 0 0.0
14/06/2024
12.52
 319,040 12.70 12.87 12.52 0 3,500 -0.1
13/06/2024
12.70
 263,594 12.96 12.96 12.61 0 1,800 -0.0
12/06/2024
12.87
 147,590 12.78 12.87 12.61 0 4,000 -0.1
11/06/2024
11.65
 80,530 11.57 11.65 11.30 100 0 0.0
10/06/2024
12.78
 261,870 12.87 13.04 12.70 300 3,500 -0.0
07/06/2024
12.87
 470,036 12.61 13.04 12.61 0 0 0
06/06/2024
12.61
 210,059 12.61 12.61 12.35 900 4,200 -0.0
05/06/2024
12.52
 206,968 12.61 12.61 12.43 7,300 2,900 0.1
04/06/2024
12.52
 193,113 12.78 12.87 12.43 0 8,100 -0.1
03/06/2024
12.61
 327,300 12.35 12.78 12.35 5,900 4,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |